{"status":"ok","report":{"price_analysis":{"current":1.83,"change_1d":0.0,"change_7d":-0.5,"change_30d":-14.5,"high_30d":2.73,"low_30d":1.73,"position_in_range":10.0,"support":1.83,"resistance":2.63},"summary":"Alector Inc(ALEC)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 2.03억. 현재가 $1.83, 전일 대비 -2.1%, 30일 -14.5%. ROE -220.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -220.9%로 적자 상태입니다. 시가총액 2.03억. 매출 1386.30만, 영업이익 -1.26억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":6.22,"roe":-220.86,"eps":-0.21,"revenue":13863000.0,"operating_income":-126486000.0,"net_income":-117854000.0,"market_cap":203175750,"profit_margin":-850.13,"roa":-11.33,"operating_margin":-912.4,"gross_margin":100.0,"debt_ratio":3.327682527451358,"total_assets":202855000.0,"total_equity":-9970000.0,"total_debt":32758000.0,"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) 50.8로 중립 구간입니다. MACD(-0.04)가 시그널선(-0.04)을 하회합니다(데드크로스). 현재가가 SMA20(2)과 SMA60(2) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2~2 (현재 위치 24%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 51","rsi_14":50.81967213114754,"macd":-0.03944595216322577,"macd_signal":-0.03867448548864988,"sma_20":1.9140000000000001,"sma_60":2.0305,"bb_upper":2.0727954659302337,"bb_lower":1.7552045340697666,"atr_14":0.25493571428571427},"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 6.22x) — 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":33,"summary":"매출 -83.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-83.2,"unit":"%","percentile":13,"direction":"higher_better"},{"name":"영업이익 성장률","value":2.1,"unit":"%","percentile":53,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -220.9%","metrics":[{"name":"ROE","value":-220.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-912.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-850.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-11.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":50.8,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.5,"unit":"%","percentile":30,"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":39,"summary":"유동비율 5.3x","metrics":[{"name":"유동비율","value":5.26,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"이자보상배율","value":-24.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-1.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 6.22x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -83.2%"},"profitability":{"grade":"C","reason":"ROE -220.9%"},"momentum":{"grade":"D","reason":"RSI 51"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-11.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-220.86,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-912.4,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-850.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 217% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 217% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":6.22,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":31.54,"pbr_5y_low":1.98,"pbr_5y_avg":8.11,"pbr_percentile":62.5,"per_5y_median":null,"pbr_5y_median":5.28,"history":[{"quarter":"2024-Q2","per":null,"pbr":4.59},{"quarter":"2024-Q3","per":null,"pbr":5.97},{"quarter":"2024-Q4","per":null,"pbr":2.27},{"quarter":"2025-Q1","per":null,"pbr":1.98},{"quarter":"2025-Q2","per":null,"pbr":3.0},{"quarter":"2025-Q3","per":null,"pbr":7.81},{"quarter":"2025-Q4","per":null,"pbr":7.75},{"quarter":"2026-Q1","per":null,"pbr":31.54},{"quarter":"현재","per":null,"pbr":6.22}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"6.2배"},{"label":"ROE","value":"-220.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:45:47.957902+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.21,"revenue":3320000.0,"operating_income":-24393000.0,"net_income":-22990000.0,"market_cap":null,"profit_margin":-6.924698795180723,"operating_margin":-7.347289156626506,"roa":-0.11333218308644105,"gross_margin":1.0,"total_equity":-9970000.0,"total_assets":202855000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":8.53,"roe":-2.208630321710653,"dividend_yield":null,"eps":-0.21,"revenue":1046000.0,"operating_income":-24919000.0,"net_income":-22930000.0,"market_cap":278673000.0,"profit_margin":-21.921606118546844,"operating_margin":-23.823135755258125,"roa":-0.09557511795795195,"gross_margin":1.0,"total_equity":10382000.0,"total_assets":239916000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-1.2159287415576365,"dividend_yield":null,"eps":-0.34,"revenue":6237000.0,"operating_income":-39566000.0,"net_income":-37267000.0,"market_cap":null,"profit_margin":-5.975148308481642,"operating_margin":-6.343755010421677,"roa":-0.12708832787131227,"gross_margin":-4.204906204906205,"total_equity":30649000.0,"total_assets":293237000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.6006896312725256,"dividend_yield":null,"eps":-0.34,"revenue":3260000.0,"operating_income":-37608000.0,"net_income":-34667000.0,"market_cap":null,"profit_margin":-10.6340490797546,"operating_margin":-11.536196319018405,"roa":-0.10339561865278793,"gross_margin":-8.003067484662576,"total_equity":57712000.0,"total_assets":335285000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.4288584474885845,"dividend_yield":null,"eps":-0.3,"revenue":7874000.0,"operating_income":-34138000.0,"net_income":-30524000.0,"market_cap":null,"profit_margin":-3.8765557531115062,"operating_margin":-4.335534671069342,"roa":-0.08564005588880597,"gross_margin":-2.5066040132080265,"total_equity":71175000.0,"total_assets":356422000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.42776662086460204,"dividend_yield":null,"eps":-0.41,"revenue":3674000.0,"operating_income":-44695000.0,"net_income":-40471000.0,"market_cap":null,"profit_margin":-11.015514425694066,"operating_margin":-12.165215024496462,"roa":-0.09912001626243255,"gross_margin":-8.156505171475231,"total_equity":94610000.0,"total_assets":408303000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.01635646687697161,"dividend_yield":null,"eps":-0.02,"revenue":54240000.0,"operating_income":-7249000.0,"net_income":-2074000.0,"market_cap":null,"profit_margin":-0.03823746312684366,"operating_margin":-0.1336467551622419,"roa":-0.00442875659562292,"gross_margin":0.14341814159292035,"total_equity":126800000.0,"total_assets":468303000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.3549897841641933,"dividend_yield":null,"eps":-0.43,"revenue":15342000.0,"operating_income":-48434000.0,"net_income":-42220000.0,"market_cap":null,"profit_margin":-2.7519228262286535,"operating_margin":-3.156954764698214,"roa":-0.08181805849739256,"gross_margin":-2.1285360448442185,"total_equity":118933000.0,"total_assets":516023000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.2568690350475204,"dividend_yield":null,"eps":-0.4,"revenue":15083000.0,"operating_income":-45606000.0,"net_income":-38676000.0,"market_cap":null,"profit_margin":-2.564211363787045,"operating_margin":-3.023669031359809,"roa":-0.06776596247956561,"gross_margin":0.8487701385665981,"total_equity":150567000.0,"total_assets":570729000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-2.3286925425207152,"revenue":15893000.0,"operating_income":-43708000.0,"net_income":-36079000.0,"market_cap":null,"profit_margin":-2.2701189202793683,"operating_margin":-2.750141571761153,"roa":null,"gross_margin":0.8558484867551752,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.3088447949432758,"dividend_yield":null,"eps":-0.49,"revenue":15190000.0,"operating_income":-47453000.0,"net_income":-41434000.0,"market_cap":null,"profit_margin":-2.7277156023699805,"operating_margin":-3.123963133640553,"roa":-0.06663268079385425,"gross_margin":0.8513495720868993,"total_equity":134158000.0,"total_assets":621827000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.27359970471532713,"dividend_yield":null,"eps":-0.53,"revenue":9109000.0,"operating_income":-50583000.0,"net_income":-44475000.0,"market_cap":null,"profit_margin":-4.8825337578219346,"operating_margin":-5.553079372049622,"roa":-0.0661441563366771,"gross_margin":-4.085958941706005,"total_equity":162555000.0,"total_assets":672395000.0}],"current_price":1.83,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-02-07","close":18.08},{"date":"2019-02-08","close":16.3},{"date":"2019-02-11","close":17.18},{"date":"2019-02-12","close":17.5},{"date":"2019-02-13","close":18.25},{"date":"2019-02-14","close":18.8},{"date":"2019-02-15","close":19.78},{"date":"2019-02-19","close":20.73},{"date":"2019-02-20","close":20.92},{"date":"2019-02-21","close":21.41},{"date":"2019-02-22","close":22.5},{"date":"2019-02-25","close":21.53},{"date":"2019-02-26","close":20.62},{"date":"2019-02-27","close":19.92},{"date":"2019-02-28","close":19.59},{"date":"2019-03-01","close":21.0},{"date":"2019-03-04","close":20.86},{"date":"2019-03-05","close":21.02},{"date":"2019-03-06","close":19.5},{"date":"2019-03-07","close":17.7},{"date":"2019-03-08","close":16.61},{"date":"2019-03-11","close":15.97},{"date":"2019-03-12","close":16.62},{"date":"2019-03-13","close":16.4},{"date":"2019-03-14","close":17.35},{"date":"2019-03-15","close":18.05},{"date":"2019-03-18","close":18.81},{"date":"2019-03-19","close":19.26},{"date":"2019-03-20","close":18.9},{"date":"2019-03-21","close":18.52},{"date":"2019-03-22","close":18.05},{"date":"2019-03-25","close":19.39},{"date":"2019-03-26","close":19.36},{"date":"2019-03-27","close":17.73},{"date":"2019-03-28","close":18.04},{"date":"2019-03-29","close":18.72},{"date":"2019-04-01","close":19.81},{"date":"2019-04-02","close":21.28},{"date":"2019-04-03","close":22.3},{"date":"2019-04-04","close":23.4},{"date":"2019-04-05","close":24.06},{"date":"2019-04-08","close":25.77},{"date":"2019-04-09","close":23.48},{"date":"2019-04-10","close":24.18},{"date":"2019-04-11","close":24.4},{"date":"2019-04-12","close":26.42},{"date":"2019-04-15","close":24.69},{"date":"2019-04-16","close":24.9},{"date":"2019-04-17","close":21.53},{"date":"2019-04-18","close":22.47},{"date":"2019-04-22","close":21.4},{"date":"2019-04-23","close":21.22},{"date":"2019-04-24","close":21.59},{"date":"2019-04-25","close":21.48},{"date":"2019-04-26","close":21.36},{"date":"2019-04-29","close":20.7},{"date":"2019-04-30","close":19.86},{"date":"2019-05-01","close":19.72},{"date":"2019-05-02","close":20.5},{"date":"2019-05-03","close":19.89},{"date":"2019-05-06","close":20.26},{"date":"2019-05-07","close":18.74},{"date":"2019-05-08","close":20.35},{"date":"2019-05-09","close":19.91},{"date":"2019-05-10","close":20.05},{"date":"2019-05-13","close":19.82},{"date":"2019-05-14","close":21.04},{"date":"2019-05-15","close":21.83},{"date":"2019-05-16","close":20.97},{"date":"2019-05-17","close":20.31},{"date":"2019-05-20","close":19.61},{"date":"2019-05-21","close":19.74},{"date":"2019-05-22","close":19.53},{"date":"2019-05-23","close":18.98},{"date":"2019-05-24","close":19.5},{"date":"2019-05-28","close":18.84},{"date":"2019-05-29","close":17.87},{"date":"2019-05-30","close":17.35},{"date":"2019-05-31","close":16.91},{"date":"2019-06-03","close":16.26},{"date":"2019-06-04","close":16.98},{"date":"2019-06-05","close":16.81},{"date":"2019-06-06","close":16.96},{"date":"2019-06-07","close":17.35},{"date":"2019-06-10","close":19.0},{"date":"2019-06-11","close":20.27},{"date":"2019-06-12","close":20.1},{"date":"2019-06-13","close":20.73},{"date":"2019-06-14","close":20.16},{"date":"2019-06-17","close":20.35},{"date":"2019-06-18","close":19.53},{"date":"2019-06-19","close":19.12},{"date":"2019-06-20","close":18.33},{"date":"2019-06-21","close":18.2},{"date":"2019-06-24","close":18.23},{"date":"2019-06-25","close":17.82},{"date":"2019-06-26","close":17.5},{"date":"2019-06-27","close":17.99},{"date":"2019-06-28","close":19.0},{"date":"2019-07-01","close":18.88},{"date":"2019-07-02","close":19.57},{"date":"2019-07-03","close":18.59},{"date":"2019-07-05","close":19.06},{"date":"2019-07-08","close":19.03},{"date":"2019-07-09","close":18.81},{"date":"2019-07-10","close":19.0},{"date":"2019-07-11","close":18.76},{"date":"2019-07-12","close":18.52},{"date":"2019-07-15","close":19.0},{"date":"2019-07-16","close":19.04},{"date":"2019-07-17","close":18.23},{"date":"2019-07-18","close":18.75},{"date":"2019-07-19","close":18.84},{"date":"2019-07-22","close":18.91},{"date":"2019-07-23","close":19.24},{"date":"2019-07-24","close":19.88},{"date":"2019-07-25","close":20.86},{"date":"2019-07-26","close":20.99},{"date":"2019-07-29","close":22.2},{"date":"2019-07-30","close":21.62},{"date":"2019-07-31","close":21.12},{"date":"2019-08-01","close":20.08},{"date":"2019-08-02","close":19.9},{"date":"2019-08-05","close":18.4},{"date":"2019-08-06","close":19.0},{"date":"2019-08-07","close":18.39},{"date":"2019-08-08","close":17.77},{"date":"2019-08-09","close":18.1},{"date":"2019-08-12","close":18.58},{"date":"2019-08-13","close":17.8},{"date":"2019-08-14","close":15.2},{"date":"2019-08-15","close":14.86},{"date":"2019-08-16","close":14.85},{"date":"2019-08-19","close":15.73},{"date":"2019-08-20","close":16.0},{"date":"2019-08-21","close":15.84},{"date":"2019-08-22","close":15.14},{"date":"2019-08-23","close":15.0},{"date":"2019-08-26","close":16.11},{"date":"2019-08-27","close":15.66},{"date":"2019-08-28","close":16.18},{"date":"2019-08-29","close":16.61},{"date":"2019-08-30","close":16.46},{"date":"2019-09-03","close":15.53},{"date":"2019-09-04","close":16.14},{"date":"2019-09-05","close":16.6},{"date":"2019-09-06","close":16.54},{"date":"2019-09-09","close":17.32},{"date":"2019-09-10","close":19.23},{"date":"2019-09-11","close":19.8},{"date":"2019-09-12","close":19.56},{"date":"2019-09-13","close":18.99},{"date":"2019-09-16","close":19.37},{"date":"2019-09-17","close":19.59},{"date":"2019-09-18","close":19.23},{"date":"2019-09-19","close":18.5},{"date":"2019-09-20","close":19.92},{"date":"2019-09-23","close":19.09},{"date":"2019-09-24","close":17.88},{"date":"2019-09-25","close":16.93},{"date":"2019-09-26","close":15.105},{"date":"2019-09-27","close":15.015},{"date":"2019-09-30","close":14.42},{"date":"2019-10-01","close":14.2},{"date":"2019-10-02","close":14.38},{"date":"2019-10-03","close":14.48},{"date":"2019-10-04","close":14.505},{"date":"2019-10-07","close":14.75},{"date":"2019-10-08","close":14.26},{"date":"2019-10-09","close":14.17},{"date":"2019-10-10","close":14.53},{"date":"2019-10-11","close":15.02},{"date":"2019-10-14","close":14.68},{"date":"2019-10-15","close":14.71},{"date":"2019-10-16","close":14.89},{"date":"2019-10-17","close":15.05},{"date":"2019-10-18","close":14.385},{"date":"2019-10-21","close":15.01},{"date":"2019-10-22","close":16.0},{"date":"2019-10-23","close":16.12},{"date":"2019-10-24","close":15.95},{"date":"2019-10-25","close":16.0},{"date":"2019-10-28","close":16.19},{"date":"2019-10-29","close":16.94},{"date":"2019-10-30","close":17.38},{"date":"2019-10-31","close":16.84},{"date":"2019-11-01","close":16.84},{"date":"2019-11-04","close":17.25},{"date":"2019-11-05","close":17.1},{"date":"2019-11-06","close":17.15},{"date":"2019-11-07","close":17.85},{"date":"2019-11-08","close":17.11},{"date":"2019-11-11","close":16.68},{"date":"2019-11-12","close":16.31},{"date":"2019-11-13","close":15.66},{"date":"2019-11-14","close":15.51},{"date":"2019-11-15","close":15.98},{"date":"2019-11-18","close":15.87},{"date":"2019-11-19","close":15.48},{"date":"2019-11-20","close":15.8},{"date":"2019-11-21","close":15.83},{"date":"2019-11-22","close":15.84},{"date":"2019-11-25","close":16.51},{"date":"2019-11-26","close":18.16},{"date":"2019-11-27","close":18.92},{"date":"2019-11-29","close":18.64},{"date":"2019-12-02","close":18.62},{"date":"2019-12-03","close":19.44},{"date":"2019-12-04","close":19.62},{"date":"2019-12-05","close":19.39},{"date":"2019-12-06","close":19.76},{"date":"2019-12-09","close":19.63},{"date":"2019-12-10","close":19.55},{"date":"2019-12-11","close":19.11},{"date":"2019-12-12","close":19.93},{"date":"2019-12-13","close":20.21},{"date":"2019-12-16","close":20.3},{"date":"2019-12-17","close":20.19},{"date":"2019-12-18","close":19.32},{"date":"2019-12-19","close":19.54},{"date":"2019-12-20","close":19.5},{"date":"2019-12-23","close":19.5},{"date":"2019-12-24","close":19.5},{"date":"2019-12-26","close":18.17},{"date":"2019-12-27","close":17.6},{"date":"2019-12-30","close":16.87},{"date":"2019-12-31","close":17.23},{"date":"2020-01-02","close":16.575},{"date":"2020-01-03","close":16.25},{"date":"2020-01-06","close":16.42},{"date":"2020-01-07","close":16.57},{"date":"2020-01-08","close":18.22},{"date":"2020-01-09","close":18.9},{"date":"2020-01-10","close":18.53},{"date":"2020-01-13","close":17.72},{"date":"2020-01-14","close":18.44},{"date":"2020-01-15","close":18.91},{"date":"2020-01-16","close":19.89},{"date":"2020-01-17","close":21.38},{"date":"2020-01-21","close":21.99},{"date":"2020-01-22","close":22.93},{"date":"2020-01-23","close":23.275},{"date":"2020-01-24","close":24.55},{"date":"2020-01-27","close":25.73},{"date":"2020-01-28","close":24.59},{"date":"2020-01-29","close":25.94},{"date":"2020-01-30","close":28.17},{"date":"2020-01-31","close":27.94},{"date":"2020-02-03","close":28.19},{"date":"2020-02-04","close":30.18},{"date":"2020-02-05","close":33.71},{"date":"2020-02-06","close":34.47},{"date":"2020-02-07","close":35.28},{"date":"2020-02-10","close":29.26},{"date":"2020-02-11","close":30.0},{"date":"2020-02-12","close":30.26},{"date":"2020-02-13","close":29.52},{"date":"2020-02-14","close":30.0},{"date":"2020-02-18","close":28.99},{"date":"2020-02-19","close":29.86},{"date":"2020-02-20","close":29.88},{"date":"2020-02-21","close":30.47},{"date":"2020-02-24","close":27.35},{"date":"2020-02-25","close":27.39},{"date":"2020-02-26","close":27.41},{"date":"2020-02-27","close":25.9},{"date":"2020-02-28","close":27.48},{"date":"2020-03-02","close":28.41},{"date":"2020-03-03","close":28.2},{"date":"2020-03-04","close":31.34},{"date":"2020-03-05","close":29.45},{"date":"2020-03-06","close":29.1},{"date":"2020-03-09","close":26.13},{"date":"2020-03-10","close":27.02},{"date":"2020-03-11","close":24.92},{"date":"2020-03-12","close":21.09},{"date":"2020-03-13","close":24.73},{"date":"2020-03-16","close":23.18},{"date":"2020-03-17","close":28.18},{"date":"2020-03-18","close":25.04},{"date":"2020-03-19","close":27.89},{"date":"2020-03-20","close":29.31},{"date":"2020-03-23","close":23.81},{"date":"2020-03-24","close":24.4},{"date":"2020-03-25","close":23.45},{"date":"2020-03-26","close":24.75},{"date":"2020-03-27","close":22.76},{"date":"2020-03-30","close":24.5},{"date":"2020-03-31","close":24.13},{"date":"2020-04-01","close":21.87},{"date":"2020-04-02","close":22.75},{"date":"2020-04-03","close":21.9},{"date":"2020-04-06","close":23.43},{"date":"2020-04-07","close":22.9},{"date":"2020-04-08","close":23.37},{"date":"2020-04-09","close":23.3},{"date":"2020-04-13","close":23.01},{"date":"2020-04-14","close":23.49},{"date":"2020-04-15","close":22.26},{"date":"2020-04-16","close":22.49},{"date":"2020-04-17","close":24.28},{"date":"2020-04-20","close":25.12},{"date":"2020-04-21","close":23.92},{"date":"2020-04-22","close":24.87},{"date":"2020-04-23","close":24.01},{"date":"2020-04-24","close":25.32},{"date":"2020-04-27","close":26.4},{"date":"2020-04-28","close":25.84},{"date":"2020-04-29","close":28.14},{"date":"2020-04-30","close":24.72},{"date":"2020-05-01","close":24.18},{"date":"2020-05-04","close":25.66},{"date":"2020-05-05","close":28.08},{"date":"2020-05-06","close":27.02},{"date":"2020-05-07","close":27.44},{"date":"2020-05-08","close":27.24},{"date":"2020-05-11","close":29.09},{"date":"2020-05-12","close":28.24},{"date":"2020-05-13","close":30.07},{"date":"2020-05-14","close":26.84},{"date":"2020-05-15","close":27.7},{"date":"2020-05-18","close":28.33},{"date":"2020-05-19","close":28.81},{"date":"2020-05-20","close":30.6},{"date":"2020-05-21","close":31.61},{"date":"2020-05-22","close":33.1},{"date":"2020-05-26","close":31.64},{"date":"2020-05-27","close":32.74},{"date":"2020-05-28","close":31.47},{"date":"2020-05-29","close":32.7},{"date":"2020-06-01","close":33.11},{"date":"2020-06-02","close":32.9},{"date":"2020-06-03","close":30.56},{"date":"2020-06-04","close":30.31},{"date":"2020-06-05","close":29.99},{"date":"2020-06-08","close":30.88},{"date":"2020-06-09","close":31.07},{"date":"2020-06-10","close":31.18},{"date":"2020-06-11","close":29.05},{"date":"2020-06-12","close":29.28},{"date":"2020-06-15","close":29.75},{"date":"2020-06-16","close":30.245},{"date":"2020-06-17","close":31.9},{"date":"2020-06-18","close":31.12},{"date":"2020-06-19","close":30.58},{"date":"2020-06-22","close":30.2},{"date":"2020-06-23","close":31.02},{"date":"2020-06-24","close":29.41},{"date":"2020-06-25","close":28.27},{"date":"2020-06-26","close":24.29},{"date":"2020-06-29","close":23.5},{"date":"2020-06-30","close":24.44},{"date":"2020-07-01","close":24.96},{"date":"2020-07-02","close":23.81},{"date":"2020-07-06","close":22.78},{"date":"2020-07-07","close":23.51},{"date":"2020-07-08","close":24.29},{"date":"2020-07-09","close":24.05},{"date":"2020-07-10","close":23.3},{"date":"2020-07-13","close":22.55},{"date":"2020-07-14","close":22.5},{"date":"2020-07-15","close":22.795},{"date":"2020-07-16","close":22.55},{"date":"2020-07-17","close":23.51},{"date":"2020-07-20","close":23.71},{"date":"2020-07-21","close":21.38},{"date":"2020-07-22","close":22.73},{"date":"2020-07-23","close":22.29},{"date":"2020-07-24","close":22.18},{"date":"2020-07-27","close":23.37},{"date":"2020-07-28","close":21.34},{"date":"2020-07-29","close":16.31},{"date":"2020-07-30","close":16.78},{"date":"2020-07-31","close":15.67},{"date":"2020-08-03","close":15.48},{"date":"2020-08-04","close":15.02},{"date":"2020-08-05","close":14.57},{"date":"2020-08-06","close":15.16},{"date":"2020-08-07","close":14.85},{"date":"2020-08-10","close":14.53},{"date":"2020-08-11","close":14.35},{"date":"2020-08-12","close":13.53},{"date":"2020-08-13","close":13.7},{"date":"2020-08-14","close":13.45},{"date":"2020-08-17","close":14.04},{"date":"2020-08-18","close":12.96},{"date":"2020-08-19","close":13.0},{"date":"2020-08-20","close":12.99},{"date":"2020-08-21","close":12.34},{"date":"2020-08-24","close":12.81},{"date":"2020-08-25","close":13.26},{"date":"2020-08-26","close":12.56},{"date":"2020-08-27","close":12.68},{"date":"2020-08-28","close":12.75},{"date":"2020-08-31","close":12.92},{"date":"2020-09-01","close":12.41},{"date":"2020-09-02","close":12.35},{"date":"2020-09-03","close":12.66},{"date":"2020-09-04","close":12.41},{"date":"2020-09-08","close":12.48},{"date":"2020-09-09","close":13.0},{"date":"2020-09-10","close":12.57},{"date":"2020-09-11","close":13.0},{"date":"2020-09-14","close":13.7},{"date":"2020-09-15","close":14.03},{"date":"2020-09-16","close":14.14},{"date":"2020-09-17","close":14.1},{"date":"2020-09-18","close":14.07},{"date":"2020-09-21","close":12.49},{"date":"2020-09-22","close":12.43},{"date":"2020-09-23","close":11.22},{"date":"2020-09-24","close":11.18},{"date":"2020-09-25","close":11.29},{"date":"2020-09-28","close":10.99},{"date":"2020-09-29","close":10.795},{"date":"2020-09-30","close":10.535},{"date":"2020-10-01","close":10.24},{"date":"2020-10-02","close":10.12},{"date":"2020-10-05","close":10.82},{"date":"2020-10-06","close":10.3},{"date":"2020-10-07","close":10.53},{"date":"2020-10-08","close":10.29},{"date":"2020-10-09","close":10.12},{"date":"2020-10-12","close":10.5},{"date":"2020-10-13","close":10.6},{"date":"2020-10-14","close":10.02},{"date":"2020-10-15","close":9.69},{"date":"2020-10-16","close":10.29},{"date":"2020-10-19","close":9.69},{"date":"2020-10-20","close":9.4},{"date":"2020-10-21","close":9.41},{"date":"2020-10-22","close":9.48},{"date":"2020-10-23","close":9.49},{"date":"2020-10-26","close":9.81},{"date":"2020-10-27","close":9.96},{"date":"2020-10-28","close":9.71},{"date":"2020-10-29","close":9.53},{"date":"2020-10-30","close":9.41},{"date":"2020-11-02","close":9.66},{"date":"2020-11-03","close":9.98},{"date":"2020-11-04","close":11.33},{"date":"2020-11-05","close":11.44},{"date":"2020-11-06","close":11.37},{"date":"2020-11-09","close":12.01},{"date":"2020-11-10","close":12.3},{"date":"2020-11-11","close":12.06},{"date":"2020-11-12","close":12.69},{"date":"2020-11-13","close":12.87},{"date":"2020-11-16","close":12.73},{"date":"2020-11-17","close":13.08},{"date":"2020-11-18","close":12.09},{"date":"2020-11-19","close":12.35},{"date":"2020-11-20","close":12.63},{"date":"2020-11-23","close":13.07},{"date":"2020-11-24","close":13.23},{"date":"2020-11-25","close":13.29},{"date":"2020-11-27","close":13.29},{"date":"2020-11-30","close":13.11},{"date":"2020-12-01","close":13.56},{"date":"2020-12-02","close":13.87},{"date":"2020-12-03","close":13.66},{"date":"2020-12-04","close":14.55},{"date":"2020-12-07","close":14.09},{"date":"2020-12-08","close":15.23},{"date":"2020-12-09","close":14.86},{"date":"2020-12-10","close":15.04},{"date":"2020-12-11","close":14.47},{"date":"2020-12-14","close":15.08},{"date":"2020-12-15","close":15.24},{"date":"2020-12-16","close":14.86},{"date":"2020-12-17","close":15.68},{"date":"2020-12-18","close":15.78},{"date":"2020-12-21","close":15.86},{"date":"2020-12-22","close":16.7},{"date":"2020-12-23","close":16.34},{"date":"2020-12-24","close":15.34},{"date":"2020-12-28","close":15.47},{"date":"2020-12-29","close":15.3},{"date":"2020-12-30","close":15.28},{"date":"2020-12-31","close":15.13},{"date":"2021-01-04","close":14.98},{"date":"2021-01-05","close":14.84},{"date":"2021-01-06","close":15.02},{"date":"2021-01-07","close":15.58},{"date":"2021-01-08","close":15.4},{"date":"2021-01-11","close":15.59},{"date":"2021-01-12","close":15.59},{"date":"2021-01-13","close":15.29},{"date":"2021-01-14","close":15.54},{"date":"2021-01-15","close":16.87},{"date":"2021-01-19","close":17.93},{"date":"2021-01-20","close":17.44},{"date":"2021-01-21","close":16.21},{"date":"2021-01-22","close":16.59},{"date":"2021-01-25","close":18.15},{"date":"2021-01-26","close":17.5},{"date":"2021-01-27","close":17.21},{"date":"2021-01-28","close":16.77},{"date":"2021-01-29","close":16.84},{"date":"2021-02-01","close":18.0},{"date":"2021-02-02","close":19.51},{"date":"2021-02-03","close":19.33},{"date":"2021-02-04","close":20.38},{"date":"2021-02-05","close":20.76},{"date":"2021-02-08","close":21.08},{"date":"2021-02-09","close":20.8},{"date":"2021-02-10","close":20.5},{"date":"2021-02-11","close":20.54},{"date":"2021-02-12","close":21.05},{"date":"2021-02-16","close":21.0},{"date":"2021-02-17","close":20.85},{"date":"2021-02-18","close":17.48},{"date":"2021-02-19","close":17.69},{"date":"2021-02-22","close":17.21},{"date":"2021-02-23","close":17.35},{"date":"2021-02-24","close":19.08},{"date":"2021-02-25","close":17.75},{"date":"2021-02-26","close":18.18},{"date":"2021-03-01","close":17.43},{"date":"2021-03-02","close":17.03},{"date":"2021-03-03","close":16.41},{"date":"2021-03-04","close":16.25},{"date":"2021-03-05","close":17.07},{"date":"2021-03-08","close":17.05},{"date":"2021-03-09","close":18.13},{"date":"2021-03-10","close":17.5},{"date":"2021-03-11","close":19.05},{"date":"2021-03-12","close":19.03},{"date":"2021-03-15","close":18.66},{"date":"2021-03-16","close":18.41},{"date":"2021-03-17","close":18.71},{"date":"2021-03-18","close":17.94},{"date":"2021-03-19","close":21.02},{"date":"2021-03-22","close":22.23},{"date":"2021-03-23","close":19.78},{"date":"2021-03-24","close":17.02},{"date":"2021-03-25","close":15.89},{"date":"2021-03-26","close":16.35},{"date":"2021-03-29","close":17.07},{"date":"2021-03-30","close":17.52},{"date":"2021-03-31","close":20.14},{"date":"2021-04-01","close":20.0},{"date":"2021-04-05","close":19.75},{"date":"2021-04-06","close":19.54},{"date":"2021-04-07","close":19.24},{"date":"2021-04-08","close":19.63},{"date":"2021-04-09","close":17.37},{"date":"2021-04-12","close":16.8},{"date":"2021-04-13","close":17.53},{"date":"2021-04-14","close":17.57},{"date":"2021-04-15","close":18.48},{"date":"2021-04-16","close":17.8},{"date":"2021-04-19","close":17.85},{"date":"2021-04-20","close":18.0},{"date":"2021-04-21","close":18.11},{"date":"2021-04-22","close":18.9},{"date":"2021-04-23","close":18.76},{"date":"2021-04-26","close":19.47},{"date":"2021-04-27","close":18.46},{"date":"2021-04-28","close":18.87},{"date":"2021-04-29","close":19.22},{"date":"2021-04-30","close":19.5},{"date":"2021-05-03","close":18.88},{"date":"2021-05-04","close":18.41},{"date":"2021-05-05","close":15.71},{"date":"2021-05-06","close":16.97},{"date":"2021-05-07","close":16.35},{"date":"2021-05-10","close":16.12},{"date":"2021-05-11","close":16.72},{"date":"2021-05-12","close":16.79},{"date":"2021-05-13","close":15.5},{"date":"2021-05-14","close":17.0},{"date":"2021-05-17","close":17.46},{"date":"2021-05-18","close":17.61},{"date":"2021-05-19","close":17.44},{"date":"2021-05-20","close":17.27},{"date":"2021-05-21","close":18.14},{"date":"2021-05-24","close":17.69},{"date":"2021-05-25","close":17.62},{"date":"2021-05-26","close":18.02},{"date":"2021-05-27","close":18.13},{"date":"2021-05-28","close":17.8},{"date":"2021-06-01","close":17.94},{"date":"2021-06-02","close":18.21},{"date":"2021-06-03","close":19.57},{"date":"2021-06-04","close":19.54},{"date":"2021-06-07","close":21.03},{"date":"2021-06-08","close":18.97},{"date":"2021-06-09","close":19.38},{"date":"2021-06-10","close":19.41},{"date":"2021-06-11","close":19.62},{"date":"2021-06-14","close":21.19},{"date":"2021-06-15","close":22.48},{"date":"2021-06-16","close":22.43},{"date":"2021-06-17","close":21.37},{"date":"2021-06-18","close":21.23},{"date":"2021-06-21","close":22.15},{"date":"2021-06-22","close":21.3},{"date":"2021-06-23","close":20.86},{"date":"2021-06-24","close":21.0},{"date":"2021-06-25","close":21.27},{"date":"2021-06-28","close":20.94},{"date":"2021-06-29","close":20.62},{"date":"2021-06-30","close":20.83},{"date":"2021-07-01","close":22.41},{"date":"2021-07-02","close":35.21},{"date":"2021-07-06","close":39.44},{"date":"2021-07-07","close":39.49},{"date":"2021-07-08","close":39.13},{"date":"2021-07-09","close":36.91},{"date":"2021-07-12","close":36.59},{"date":"2021-07-13","close":37.31},{"date":"2021-07-14","close":36.27},{"date":"2021-07-15","close":33.4},{"date":"2021-07-16","close":33.11},{"date":"2021-07-19","close":31.3},{"date":"2021-07-20","close":32.54},{"date":"2021-07-21","close":30.28},{"date":"2021-07-22","close":31.76},{"date":"2021-07-23","close":32.77},{"date":"2021-07-26","close":30.43},{"date":"2021-07-27","close":29.94},{"date":"2021-07-28","close":30.5},{"date":"2021-07-29","close":24.07},{"date":"2021-07-30","close":24.035},{"date":"2021-08-02","close":25.34},{"date":"2021-08-03","close":25.79},{"date":"2021-08-04","close":27.74},{"date":"2021-08-05","close":28.59},{"date":"2021-08-06","close":27.62},{"date":"2021-08-09","close":26.83},{"date":"2021-08-10","close":26.8},{"date":"2021-08-11","close":27.46},{"date":"2021-08-12","close":27.91},{"date":"2021-08-13","close":28.32},{"date":"2021-08-16","close":27.48},{"date":"2021-08-17","close":27.13},{"date":"2021-08-18","close":25.97},{"date":"2021-08-19","close":24.8},{"date":"2021-08-20","close":24.51},{"date":"2021-08-23","close":26.17},{"date":"2021-08-24","close":26.43},{"date":"2021-08-25","close":26.37},{"date":"2021-08-26","close":26.04},{"date":"2021-08-27","close":27.21},{"date":"2021-08-30","close":26.27},{"date":"2021-08-31","close":27.03},{"date":"2021-09-01","close":27.17},{"date":"2021-09-02","close":27.89},{"date":"2021-09-03","close":26.64},{"date":"2021-09-07","close":26.72},{"date":"2021-09-08","close":21.65},{"date":"2021-09-09","close":22.42},{"date":"2021-09-10","close":22.76},{"date":"2021-09-13","close":23.77},{"date":"2021-09-14","close":23.76},{"date":"2021-09-15","close":24.26},{"date":"2021-09-16","close":25.46},{"date":"2021-09-17","close":26.81},{"date":"2021-09-20","close":25.77},{"date":"2021-09-21","close":26.17},{"date":"2021-09-22","close":25.0},{"date":"2021-09-23","close":24.26},{"date":"2021-09-24","close":23.6},{"date":"2021-09-27","close":23.99},{"date":"2021-09-28","close":23.44},{"date":"2021-09-29","close":23.48},{"date":"2021-09-30","close":22.82},{"date":"2021-10-01","close":23.7},{"date":"2021-10-04","close":22.87},{"date":"2021-10-05","close":23.89},{"date":"2021-10-06","close":23.74},{"date":"2021-10-07","close":24.28},{"date":"2021-10-08","close":23.4},{"date":"2021-10-11","close":23.76},{"date":"2021-10-12","close":23.93},{"date":"2021-10-13","close":24.22},{"date":"2021-10-14","close":24.47},{"date":"2021-10-15","close":23.3},{"date":"2021-10-18","close":23.35},{"date":"2021-10-19","close":22.81},{"date":"2021-10-20","close":22.52},{"date":"2021-10-21","close":23.73},{"date":"2021-10-22","close":23.61},{"date":"2021-10-25","close":23.14},{"date":"2021-10-26","close":23.41},{"date":"2021-10-27","close":21.61},{"date":"2021-10-28","close":22.15},{"date":"2021-10-29","close":21.74},{"date":"2021-11-01","close":22.35},{"date":"2021-11-02","close":23.5},{"date":"2021-11-03","close":24.53},{"date":"2021-11-04","close":24.91},{"date":"2021-11-05","close":25.1},{"date":"2021-11-08","close":24.86},{"date":"2021-11-09","close":25.54},{"date":"2021-11-10","close":24.83},{"date":"2021-11-11","close":22.64},{"date":"2021-11-12","close":23.18},{"date":"2021-11-15","close":21.91},{"date":"2021-11-16","close":21.885},{"date":"2021-11-17","close":22.22},{"date":"2021-11-18","close":22.04},{"date":"2021-11-19","close":21.39},{"date":"2021-11-22","close":20.64},{"date":"2021-11-23","close":21.16},{"date":"2021-11-24","close":21.28},{"date":"2021-11-26","close":19.92},{"date":"2021-11-29","close":19.35},{"date":"2021-11-30","close":20.65},{"date":"2021-12-01","close":20.09},{"date":"2021-12-02","close":20.65},{"date":"2021-12-03","close":19.45},{"date":"2021-12-06","close":19.83},{"date":"2021-12-07","close":21.94},{"date":"2021-12-08","close":22.93},{"date":"2021-12-09","close":22.43},{"date":"2021-12-10","close":21.57},{"date":"2021-12-13","close":21.5},{"date":"2021-12-14","close":21.06},{"date":"2021-12-15","close":22.66},{"date":"2021-12-16","close":21.75},{"date":"2021-12-17","close":22.83},{"date":"2021-12-20","close":23.34},{"date":"2021-12-21","close":23.28},{"date":"2021-12-22","close":23.13},{"date":"2021-12-23","close":23.72},{"date":"2021-12-27","close":22.62},{"date":"2021-12-28","close":21.84},{"date":"2021-12-29","close":21.27},{"date":"2021-12-30","close":20.92},{"date":"2021-12-31","close":20.65},{"date":"2022-01-03","close":20.78},{"date":"2022-01-04","close":19.92},{"date":"2022-01-05","close":18.45},{"date":"2022-01-06","close":18.49},{"date":"2022-01-07","close":17.91},{"date":"2022-01-10","close":17.54},{"date":"2022-01-11","close":18.46},{"date":"2022-01-12","close":17.48},{"date":"2022-01-13","close":17.07},{"date":"2022-01-14","close":17.51},{"date":"2022-01-18","close":16.03},{"date":"2022-01-19","close":16.17},{"date":"2022-01-20","close":15.73},{"date":"2022-01-21","close":15.54},{"date":"2022-01-24","close":15.92},{"date":"2022-01-25","close":15.27},{"date":"2022-01-26","close":14.94},{"date":"2022-01-27","close":14.1},{"date":"2022-01-28","close":14.68},{"date":"2022-01-31","close":15.86},{"date":"2022-02-01","close":15.32},{"date":"2022-02-02","close":15.44},{"date":"2022-02-03","close":14.95},{"date":"2022-02-04","close":15.71},{"date":"2022-02-07","close":16.33},{"date":"2022-02-08","close":16.32},{"date":"2022-02-09","close":17.17},{"date":"2022-02-10","close":16.67},{"date":"2022-02-11","close":16.29},{"date":"2022-02-14","close":16.11},{"date":"2022-02-15","close":17.19},{"date":"2022-02-16","close":16.9},{"date":"2022-02-17","close":16.09},{"date":"2022-02-18","close":16.36},{"date":"2022-02-22","close":16.25},{"date":"2022-02-23","close":15.7},{"date":"2022-02-24","close":16.15},{"date":"2022-02-25","close":16.0},{"date":"2022-02-28","close":15.84},{"date":"2022-03-01","close":15.49},{"date":"2022-03-02","close":15.29},{"date":"2022-03-03","close":15.16},{"date":"2022-03-04","close":14.84},{"date":"2022-03-07","close":14.85},{"date":"2022-03-08","close":13.41},{"date":"2022-03-09","close":15.08},{"date":"2022-03-10","close":14.73},{"date":"2022-03-11","close":13.99},{"date":"2022-03-14","close":13.51},{"date":"2022-03-15","close":13.02},{"date":"2022-03-16","close":14.01},{"date":"2022-03-17","close":14.63},{"date":"2022-03-18","close":15.54},{"date":"2022-03-21","close":14.67},{"date":"2022-03-22","close":15.2},{"date":"2022-03-23","close":14.61},{"date":"2022-03-24","close":15.18},{"date":"2022-03-25","close":14.48},{"date":"2022-03-28","close":14.49},{"date":"2022-03-29","close":15.07},{"date":"2022-03-30","close":14.5},{"date":"2022-03-31","close":14.25},{"date":"2022-04-01","close":14.07},{"date":"2022-04-04","close":14.24},{"date":"2022-04-05","close":13.86},{"date":"2022-04-06","close":14.07},{"date":"2022-04-07","close":13.44},{"date":"2022-04-08","close":13.13},{"date":"2022-04-11","close":12.28},{"date":"2022-04-12","close":12.49},{"date":"2022-04-13","close":12.32},{"date":"2022-04-14","close":11.465},{"date":"2022-04-18","close":11.0},{"date":"2022-04-19","close":11.35},{"date":"2022-04-20","close":11.3},{"date":"2022-04-21","close":10.74},{"date":"2022-04-22","close":10.49},{"date":"2022-04-25","close":10.62},{"date":"2022-04-26","close":10.0},{"date":"2022-04-27","close":10.05},{"date":"2022-04-28","close":10.1},{"date":"2022-04-29","close":9.6},{"date":"2022-05-02","close":10.08},{"date":"2022-05-03","close":10.09},{"date":"2022-05-04","close":10.2},{"date":"2022-05-05","close":9.52},{"date":"2022-05-06","close":8.9},{"date":"2022-05-09","close":7.94},{"date":"2022-05-10","close":8.16},{"date":"2022-05-11","close":7.65},{"date":"2022-05-12","close":8.19},{"date":"2022-05-13","close":8.62},{"date":"2022-05-16","close":8.63},{"date":"2022-05-17","close":9.11},{"date":"2022-05-18","close":8.77},{"date":"2022-05-19","close":8.98},{"date":"2022-05-20","close":9.32},{"date":"2022-05-23","close":9.24},{"date":"2022-05-24","close":8.79},{"date":"2022-05-25","close":8.86},{"date":"2022-05-26","close":8.89},{"date":"2022-05-27","close":9.2},{"date":"2022-05-31","close":8.86},{"date":"2022-06-01","close":8.68},{"date":"2022-06-02","close":8.71},{"date":"2022-06-03","close":8.99},{"date":"2022-06-06","close":8.81},{"date":"2022-06-07","close":9.32},{"date":"2022-06-08","close":9.45},{"date":"2022-06-09","close":9.24},{"date":"2022-06-10","close":8.38},{"date":"2022-06-13","close":7.82},{"date":"2022-06-14","close":8.04},{"date":"2022-06-15","close":8.43},{"date":"2022-06-16","close":8.07},{"date":"2022-06-17","close":8.53},{"date":"2022-06-21","close":9.13},{"date":"2022-06-22","close":9.7},{"date":"2022-06-23","close":10.52},{"date":"2022-06-24","close":10.73},{"date":"2022-06-27","close":10.74},{"date":"2022-06-28","close":10.11},{"date":"2022-06-29","close":10.21},{"date":"2022-06-30","close":10.16},{"date":"2022-07-01","close":11.02},{"date":"2022-07-05","close":11.64},{"date":"2022-07-06","close":11.56},{"date":"2022-07-07","close":11.49},{"date":"2022-07-08","close":11.37},{"date":"2022-07-11","close":10.53},{"date":"2022-07-12","close":11.26},{"date":"2022-07-13","close":11.63},{"date":"2022-07-14","close":11.06},{"date":"2022-07-15","close":11.06},{"date":"2022-07-18","close":10.72},{"date":"2022-07-19","close":11.38},{"date":"2022-07-20","close":11.57},{"date":"2022-07-21","close":11.44},{"date":"2022-07-22","close":10.95},{"date":"2022-07-25","close":10.65},{"date":"2022-07-26","close":10.72},{"date":"2022-07-27","close":11.04},{"date":"2022-07-28","close":10.65},{"date":"2022-07-29","close":10.22},{"date":"2022-08-01","close":10.17},{"date":"2022-08-02","close":10.5},{"date":"2022-08-03","close":11.23},{"date":"2022-08-04","close":11.33},{"date":"2022-08-05","close":13.06},{"date":"2022-08-08","close":13.12},{"date":"2022-08-09","close":12.66},{"date":"2022-08-10","close":13.0},{"date":"2022-08-11","close":12.66},{"date":"2022-08-12","close":13.2},{"date":"2022-08-15","close":12.89},{"date":"2022-08-16","close":12.27},{"date":"2022-08-17","close":11.83},{"date":"2022-08-18","close":11.88},{"date":"2022-08-19","close":11.61},{"date":"2022-08-22","close":11.31},{"date":"2022-08-23","close":11.43},{"date":"2022-08-24","close":11.53},{"date":"2022-08-25","close":11.55},{"date":"2022-08-26","close":10.82},{"date":"2022-08-29","close":10.61},{"date":"2022-08-30","close":10.6},{"date":"2022-08-31","close":10.35},{"date":"2022-09-01","close":10.77},{"date":"2022-09-02","close":10.46},{"date":"2022-09-06","close":9.9},{"date":"2022-09-07","close":10.72},{"date":"2022-09-08","close":10.99},{"date":"2022-09-09","close":9.625},{"date":"2022-09-12","close":10.17},{"date":"2022-09-13","close":9.24},{"date":"2022-09-14","close":9.68},{"date":"2022-09-15","close":9.81},{"date":"2022-09-16","close":9.23},{"date":"2022-09-19","close":9.37},{"date":"2022-09-20","close":9.27},{"date":"2022-09-21","close":8.92},{"date":"2022-09-22","close":8.79},{"date":"2022-09-23","close":8.43},{"date":"2022-09-26","close":8.19},{"date":"2022-09-27","close":8.49},{"date":"2022-09-28","close":9.49},{"date":"2022-09-29","close":9.45},{"date":"2022-09-30","close":9.46},{"date":"2022-10-03","close":9.32},{"date":"2022-10-04","close":9.55},{"date":"2022-10-05","close":9.24},{"date":"2022-10-06","close":9.13},{"date":"2022-10-07","close":8.68},{"date":"2022-10-10","close":8.61},{"date":"2022-10-11","close":8.99},{"date":"2022-10-12","close":8.88},{"date":"2022-10-13","close":8.91},{"date":"2022-10-14","close":8.54},{"date":"2022-10-17","close":9.31},{"date":"2022-10-18","close":9.2},{"date":"2022-10-19","close":8.9},{"date":"2022-10-20","close":8.75},{"date":"2022-10-21","close":8.88},{"date":"2022-10-24","close":8.74},{"date":"2022-10-25","close":9.03},{"date":"2022-10-26","close":9.11},{"date":"2022-10-27","close":8.97},{"date":"2022-10-28","close":9.52},{"date":"2022-10-31","close":9.2},{"date":"2022-11-01","close":9.29},{"date":"2022-11-02","close":9.02},{"date":"2022-11-03","close":8.61},{"date":"2022-11-04","close":8.28},{"date":"2022-11-07","close":8.43},{"date":"2022-11-08","close":8.58},{"date":"2022-11-09","close":6.88},{"date":"2022-11-10","close":8.23},{"date":"2022-11-11","close":8.69},{"date":"2022-11-14","close":8.57},{"date":"2022-11-15","close":8.65},{"date":"2022-11-16","close":8.49},{"date":"2022-11-17","close":7.86},{"date":"2022-11-18","close":7.77},{"date":"2022-11-21","close":7.62},{"date":"2022-11-22","close":7.85},{"date":"2022-11-23","close":7.77},{"date":"2022-11-25","close":7.75},{"date":"2022-11-28","close":7.49},{"date":"2022-11-29","close":7.52},{"date":"2022-11-30","close":8.49},{"date":"2022-12-01","close":8.44},{"date":"2022-12-02","close":9.1},{"date":"2022-12-05","close":8.66},{"date":"2022-12-06","close":9.27},{"date":"2022-12-07","close":9.09},{"date":"2022-12-08","close":8.69},{"date":"2022-12-09","close":8.64},{"date":"2022-12-12","close":9.07},{"date":"2022-12-13","close":9.21},{"date":"2022-12-14","close":9.38},{"date":"2022-12-15","close":8.84},{"date":"2022-12-16","close":9.07},{"date":"2022-12-19","close":8.84},{"date":"2022-12-20","close":8.95},{"date":"2022-12-21","close":8.79},{"date":"2022-12-22","close":8.85},{"date":"2022-12-23","close":8.84},{"date":"2022-12-27","close":8.9},{"date":"2022-12-28","close":8.81},{"date":"2022-12-29","close":9.48},{"date":"2022-12-30","close":9.23},{"date":"2023-01-03","close":9.1},{"date":"2023-01-04","close":9.3},{"date":"2023-01-05","close":8.76},{"date":"2023-01-06","close":8.25},{"date":"2023-01-09","close":8.11},{"date":"2023-01-10","close":8.32},{"date":"2023-01-11","close":8.47},{"date":"2023-01-12","close":8.7},{"date":"2023-01-13","close":8.72},{"date":"2023-01-17","close":8.36},{"date":"2023-01-18","close":8.17},{"date":"2023-01-19","close":8.39},{"date":"2023-01-20","close":8.4},{"date":"2023-01-23","close":8.44},{"date":"2023-01-24","close":8.57},{"date":"2023-01-25","close":8.8},{"date":"2023-01-26","close":8.97},{"date":"2023-01-27","close":9.16},{"date":"2023-01-30","close":8.64},{"date":"2023-01-31","close":8.82},{"date":"2023-02-01","close":9.16},{"date":"2023-02-02","close":9.56},{"date":"2023-02-03","close":9.49},{"date":"2023-02-06","close":9.6},{"date":"2023-02-07","close":9.74},{"date":"2023-02-08","close":9.36},{"date":"2023-02-09","close":9.52},{"date":"2023-02-10","close":9.43},{"date":"2023-02-13","close":9.63},{"date":"2023-02-14","close":9.51},{"date":"2023-02-15","close":9.52},{"date":"2023-02-16","close":9.54},{"date":"2023-02-17","close":9.84},{"date":"2023-02-21","close":9.09},{"date":"2023-02-22","close":9.31},{"date":"2023-02-23","close":9.27},{"date":"2023-02-24","close":8.76},{"date":"2023-02-27","close":8.72},{"date":"2023-02-28","close":8.54},{"date":"2023-03-01","close":8.8},{"date":"2023-03-02","close":8.24},{"date":"2023-03-03","close":7.89},{"date":"2023-03-06","close":7.27},{"date":"2023-03-07","close":7.22},{"date":"2023-03-08","close":7.21},{"date":"2023-03-09","close":7.16},{"date":"2023-03-10","close":6.47},{"date":"2023-03-13","close":6.67},{"date":"2023-03-14","close":6.65},{"date":"2023-03-15","close":6.45},{"date":"2023-03-16","close":6.32},{"date":"2023-03-17","close":6.32},{"date":"2023-03-20","close":6.39},{"date":"2023-03-21","close":6.15},{"date":"2023-03-22","close":5.85},{"date":"2023-03-23","close":5.94},{"date":"2023-03-24","close":6.18},{"date":"2023-03-27","close":6.31},{"date":"2023-03-28","close":6.23},{"date":"2023-03-29","close":6.31},{"date":"2023-03-30","close":6.08},{"date":"2023-03-31","close":6.19},{"date":"2023-04-03","close":6.22},{"date":"2023-04-04","close":6.02},{"date":"2023-04-05","close":6.15},{"date":"2023-04-06","close":6.24},{"date":"2023-04-10","close":6.23},{"date":"2023-04-11","close":6.25},{"date":"2023-04-12","close":6.3},{"date":"2023-04-13","close":6.59},{"date":"2023-04-14","close":6.46},{"date":"2023-04-17","close":6.77},{"date":"2023-04-18","close":6.525},{"date":"2023-04-19","close":6.54},{"date":"2023-04-20","close":6.57},{"date":"2023-04-21","close":6.65},{"date":"2023-04-24","close":6.45},{"date":"2023-04-25","close":6.47},{"date":"2023-04-26","close":6.5},{"date":"2023-04-27","close":6.45},{"date":"2023-04-28","close":6.6},{"date":"2023-05-01","close":6.68},{"date":"2023-05-02","close":6.39},{"date":"2023-05-03","close":6.56},{"date":"2023-05-04","close":6.72},{"date":"2023-05-05","close":7.41},{"date":"2023-05-08","close":7.93},{"date":"2023-05-09","close":7.91},{"date":"2023-05-10","close":7.58},{"date":"2023-05-11","close":7.36},{"date":"2023-05-12","close":7.35},{"date":"2023-05-15","close":7.93},{"date":"2023-05-16","close":7.61},{"date":"2023-05-17","close":7.62},{"date":"2023-05-18","close":7.49},{"date":"2023-05-19","close":7.59},{"date":"2023-05-22","close":7.67},{"date":"2023-05-23","close":7.75},{"date":"2023-05-24","close":7.64},{"date":"2023-05-25","close":7.37},{"date":"2023-05-26","close":7.59},{"date":"2023-05-30","close":7.34},{"date":"2023-05-31","close":7.44},{"date":"2023-06-01","close":6.83},{"date":"2023-06-02","close":7.12},{"date":"2023-06-05","close":7.19},{"date":"2023-06-06","close":7.42},{"date":"2023-06-07","close":7.62},{"date":"2023-06-08","close":7.35},{"date":"2023-06-09","close":7.28},{"date":"2023-06-12","close":7.51},{"date":"2023-06-13","close":7.69},{"date":"2023-06-14","close":7.71},{"date":"2023-06-15","close":7.62},{"date":"2023-06-16","close":7.47},{"date":"2023-06-20","close":7.3},{"date":"2023-06-21","close":7.21},{"date":"2023-06-22","close":7.31},{"date":"2023-06-23","close":7.18},{"date":"2023-06-26","close":6.095},{"date":"2023-06-27","close":5.98},{"date":"2023-06-28","close":6.22},{"date":"2023-06-29","close":5.86},{"date":"2023-06-30","close":6.01},{"date":"2023-07-03","close":6.03},{"date":"2023-07-05","close":6.13},{"date":"2023-07-06","close":6.01},{"date":"2023-07-07","close":6.16},{"date":"2023-07-10","close":6.4},{"date":"2023-07-11","close":6.38},{"date":"2023-07-12","close":6.31},{"date":"2023-07-13","close":6.15},{"date":"2023-07-14","close":6.48},{"date":"2023-07-17","close":6.59},{"date":"2023-07-18","close":6.69},{"date":"2023-07-19","close":6.61},{"date":"2023-07-20","close":6.44},{"date":"2023-07-21","close":6.68},{"date":"2023-07-24","close":6.81},{"date":"2023-07-25","close":6.23},{"date":"2023-07-26","close":6.26},{"date":"2023-07-27","close":6.185},{"date":"2023-07-28","close":6.37},{"date":"2023-07-31","close":6.86},{"date":"2023-08-01","close":6.91},{"date":"2023-08-02","close":6.6},{"date":"2023-08-03","close":6.625},{"date":"2023-08-04","close":8.77},{"date":"2023-08-07","close":7.36},{"date":"2023-08-08","close":7.42},{"date":"2023-08-09","close":7.49},{"date":"2023-08-10","close":7.63},{"date":"2023-08-11","close":7.46},{"date":"2023-08-14","close":7.5},{"date":"2023-08-15","close":7.48},{"date":"2023-08-16","close":7.14},{"date":"2023-08-17","close":7.05},{"date":"2023-08-18","close":7.17},{"date":"2023-08-21","close":7.03},{"date":"2023-08-22","close":6.74},{"date":"2023-08-23","close":6.32},{"date":"2023-08-24","close":5.895},{"date":"2023-08-25","close":5.9},{"date":"2023-08-28","close":5.7},{"date":"2023-08-29","close":5.66},{"date":"2023-08-30","close":5.65},{"date":"2023-08-31","close":5.45},{"date":"2023-09-01","close":5.57},{"date":"2023-09-05","close":5.195},{"date":"2023-09-06","close":5.255},{"date":"2023-09-07","close":5.61},{"date":"2023-09-08","close":5.7},{"date":"2023-09-11","close":5.83},{"date":"2023-09-12","close":6.03},{"date":"2023-09-13","close":6.12},{"date":"2023-09-14","close":6.37},{"date":"2023-09-15","close":6.56},{"date":"2023-09-18","close":6.13},{"date":"2023-09-19","close":6.58},{"date":"2023-09-20","close":6.07},{"date":"2023-09-21","close":6.03},{"date":"2023-09-22","close":6.88},{"date":"2023-09-25","close":6.98},{"date":"2023-09-26","close":6.435},{"date":"2023-09-27","close":6.6},{"date":"2023-09-28","close":6.69},{"date":"2023-09-29","close":6.48},{"date":"2023-10-02","close":6.19},{"date":"2023-10-03","close":6.26},{"date":"2023-10-04","close":6.09},{"date":"2023-10-05","close":6.48},{"date":"2023-10-06","close":6.68},{"date":"2023-10-09","close":6.21},{"date":"2023-10-10","close":6.31},{"date":"2023-10-11","close":6.28},{"date":"2023-10-12","close":5.82},{"date":"2023-10-13","close":6.0},{"date":"2023-10-16","close":6.09},{"date":"2023-10-17","close":6.04},{"date":"2023-10-18","close":5.69},{"date":"2023-10-19","close":5.2},{"date":"2023-10-20","close":5.29},{"date":"2023-10-23","close":5.15},{"date":"2023-10-24","close":5.28},{"date":"2023-10-25","close":5.12},{"date":"2023-10-26","close":5.28},{"date":"2023-10-27","close":5.13},{"date":"2023-10-30","close":5.16},{"date":"2023-10-31","close":5.2},{"date":"2023-11-01","close":5.46},{"date":"2023-11-02","close":5.56},{"date":"2023-11-03","close":5.88},{"date":"2023-11-06","close":5.47},{"date":"2023-11-07","close":5.75},{"date":"2023-11-08","close":5.33},{"date":"2023-11-09","close":4.845},{"date":"2023-11-10","close":4.5},{"date":"2023-11-13","close":3.77},{"date":"2023-11-14","close":4.3},{"date":"2023-11-15","close":3.97},{"date":"2023-11-16","close":3.94},{"date":"2023-11-17","close":4.31},{"date":"2023-11-20","close":4.92},{"date":"2023-11-21","close":4.78},{"date":"2023-11-22","close":4.84},{"date":"2023-11-24","close":5.02},{"date":"2023-11-27","close":4.96},{"date":"2023-11-28","close":5.16},{"date":"2023-11-29","close":5.43},{"date":"2023-11-30","close":5.42},{"date":"2023-12-01","close":5.56},{"date":"2023-12-04","close":5.62},{"date":"2023-12-05","close":5.49},{"date":"2023-12-06","close":5.64},{"date":"2023-12-07","close":5.8},{"date":"2023-12-08","close":6.12},{"date":"2023-12-11","close":6.23},{"date":"2023-12-12","close":6.65},{"date":"2023-12-13","close":6.9},{"date":"2023-12-14","close":8.0},{"date":"2023-12-15","close":8.28},{"date":"2023-12-18","close":8.16},{"date":"2023-12-19","close":8.39},{"date":"2023-12-20","close":7.88},{"date":"2023-12-21","close":7.99},{"date":"2023-12-22","close":8.01},{"date":"2023-12-26","close":8.0},{"date":"2023-12-27","close":7.95},{"date":"2023-12-28","close":8.0},{"date":"2023-12-29","close":7.98},{"date":"2024-01-02","close":7.99},{"date":"2024-01-03","close":7.69},{"date":"2024-01-04","close":7.98},{"date":"2024-01-05","close":7.49},{"date":"2024-01-08","close":8.04},{"date":"2024-01-09","close":8.08},{"date":"2024-01-10","close":7.94},{"date":"2024-01-11","close":7.61},{"date":"2024-01-12","close":7.78},{"date":"2024-01-16","close":7.64},{"date":"2024-01-17","close":6.57},{"date":"2024-01-18","close":5.77},{"date":"2024-01-19","close":5.88},{"date":"2024-01-22","close":5.95},{"date":"2024-01-23","close":6.14},{"date":"2024-01-24","close":6.15},{"date":"2024-01-25","close":6.07},{"date":"2024-01-26","close":6.04},{"date":"2024-01-29","close":6.2},{"date":"2024-01-30","close":5.69},{"date":"2024-01-31","close":5.96},{"date":"2024-02-01","close":6.11},{"date":"2024-02-02","close":5.83},{"date":"2024-02-05","close":5.99},{"date":"2024-02-06","close":6.04},{"date":"2024-02-07","close":6.4},{"date":"2024-02-08","close":6.25},{"date":"2024-02-09","close":6.45},{"date":"2024-02-12","close":6.52},{"date":"2024-02-13","close":6.04},{"date":"2024-02-14","close":6.27},{"date":"2024-02-15","close":6.49},{"date":"2024-02-16","close":6.37},{"date":"2024-02-20","close":6.34},{"date":"2024-02-21","close":6.21},{"date":"2024-02-22","close":6.47},{"date":"2024-02-23","close":6.41},{"date":"2024-02-26","close":6.48},{"date":"2024-02-27","close":7.01},{"date":"2024-02-28","close":6.99},{"date":"2024-02-29","close":6.97},{"date":"2024-03-01","close":7.41},{"date":"2024-03-04","close":6.975},{"date":"2024-03-05","close":6.735},{"date":"2024-03-06","close":6.85},{"date":"2024-03-07","close":6.58},{"date":"2024-03-08","close":6.64},{"date":"2024-03-11","close":6.42},{"date":"2024-03-12","close":5.89},{"date":"2024-03-13","close":6.21},{"date":"2024-03-14","close":6.05},{"date":"2024-03-15","close":6.12},{"date":"2024-03-18","close":6.0},{"date":"2024-03-19","close":6.2},{"date":"2024-03-20","close":6.22},{"date":"2024-03-21","close":6.23},{"date":"2024-03-22","close":5.98},{"date":"2024-03-25","close":5.97},{"date":"2024-03-26","close":5.96},{"date":"2024-03-27","close":6.08},{"date":"2024-03-28","close":6.02},{"date":"2024-04-01","close":6.16},{"date":"2024-04-02","close":5.82},{"date":"2024-04-03","close":5.89},{"date":"2024-04-04","close":5.76},{"date":"2024-04-05","close":5.84},{"date":"2024-04-08","close":5.81},{"date":"2024-04-09","close":6.05},{"date":"2024-04-10","close":5.85},{"date":"2024-04-11","close":6.23},{"date":"2024-04-12","close":6.02},{"date":"2024-04-15","close":5.64},{"date":"2024-04-16","close":5.31},{"date":"2024-04-17","close":5.07},{"date":"2024-04-18","close":5.09},{"date":"2024-04-19","close":5.09},{"date":"2024-04-22","close":5.17},{"date":"2024-04-23","close":5.34},{"date":"2024-04-24","close":5.25},{"date":"2024-04-25","close":4.81},{"date":"2024-04-26","close":5.25},{"date":"2024-04-29","close":5.26},{"date":"2024-04-30","close":5.08},{"date":"2024-05-01","close":5.28},{"date":"2024-05-02","close":5.34},{"date":"2024-05-03","close":5.39},{"date":"2024-05-06","close":5.32},{"date":"2024-05-07","close":5.3},{"date":"2024-05-08","close":5.19},{"date":"2024-05-09","close":5.2},{"date":"2024-05-10","close":5.25},{"date":"2024-05-13","close":5.39},{"date":"2024-05-14","close":5.33},{"date":"2024-05-15","close":5.65},{"date":"2024-05-16","close":5.49},{"date":"2024-05-17","close":5.44},{"date":"2024-05-20","close":5.41},{"date":"2024-05-21","close":5.39},{"date":"2024-05-22","close":5.44},{"date":"2024-05-23","close":5.26},{"date":"2024-05-24","close":4.99},{"date":"2024-05-28","close":5.13},{"date":"2024-05-29","close":5.0},{"date":"2024-05-30","close":4.92},{"date":"2024-05-31","close":4.92},{"date":"2024-06-03","close":5.03},{"date":"2024-06-04","close":4.77},{"date":"2024-06-05","close":4.8},{"date":"2024-06-06","close":4.37},{"date":"2024-06-07","close":4.36},{"date":"2024-06-10","close":4.42},{"date":"2024-06-11","close":4.42},{"date":"2024-06-12","close":4.7},{"date":"2024-06-13","close":4.93},{"date":"2024-06-14","close":4.68},{"date":"2024-06-17","close":4.57},{"date":"2024-06-18","close":4.26},{"date":"2024-06-20","close":4.19},{"date":"2024-06-21","close":4.57},{"date":"2024-06-24","close":4.59},{"date":"2024-06-25","close":4.36},{"date":"2024-06-26","close":4.32},{"date":"2024-06-27","close":4.54},{"date":"2024-06-28","close":4.54},{"date":"2024-07-01","close":4.42},{"date":"2024-07-02","close":4.34},{"date":"2024-07-03","close":4.41},{"date":"2024-07-05","close":4.39},{"date":"2024-07-08","close":4.61},{"date":"2024-07-09","close":4.77},{"date":"2024-07-10","close":5.02},{"date":"2024-07-11","close":5.41},{"date":"2024-07-12","close":5.54},{"date":"2024-07-15","close":5.73},{"date":"2024-07-16","close":6.08},{"date":"2024-07-17","close":5.83},{"date":"2024-07-18","close":5.83},{"date":"2024-07-19","close":5.83},{"date":"2024-07-22","close":6.37},{"date":"2024-07-23","close":6.58},{"date":"2024-07-24","close":6.33},{"date":"2024-07-25","close":6.49},{"date":"2024-07-26","close":6.49},{"date":"2024-07-29","close":6.36},{"date":"2024-07-30","close":6.26},{"date":"2024-07-31","close":6.0},{"date":"2024-08-01","close":5.72},{"date":"2024-08-02","close":5.285},{"date":"2024-08-05","close":5.06},{"date":"2024-08-06","close":5.06},{"date":"2024-08-07","close":4.91},{"date":"2024-08-08","close":5.1},{"date":"2024-08-09","close":5.08},{"date":"2024-08-12","close":5.105},{"date":"2024-08-13","close":5.07},{"date":"2024-08-14","close":4.86},{"date":"2024-08-15","close":5.26},{"date":"2024-08-16","close":5.14},{"date":"2024-08-19","close":5.24},{"date":"2024-08-20","close":5.21},{"date":"2024-08-21","close":5.29},{"date":"2024-08-22","close":5.07},{"date":"2024-08-23","close":5.31},{"date":"2024-08-26","close":5.35},{"date":"2024-08-27","close":5.29},{"date":"2024-08-28","close":5.21},{"date":"2024-08-29","close":5.22},{"date":"2024-08-30","close":5.28},{"date":"2024-09-03","close":4.72},{"date":"2024-09-04","close":4.62},{"date":"2024-09-05","close":4.52},{"date":"2024-09-06","close":4.85},{"date":"2024-09-09","close":5.27},{"date":"2024-09-10","close":5.77},{"date":"2024-09-11","close":5.81},{"date":"2024-09-12","close":5.61},{"date":"2024-09-13","close":6.03},{"date":"2024-09-16","close":5.68},{"date":"2024-09-17","close":5.64},{"date":"2024-09-18","close":5.64},{"date":"2024-09-19","close":6.14},{"date":"2024-09-20","close":5.75},{"date":"2024-09-23","close":5.45},{"date":"2024-09-24","close":5.2},{"date":"2024-09-25","close":4.93},{"date":"2024-09-26","close":4.81},{"date":"2024-09-27","close":4.92},{"date":"2024-09-30","close":4.66},{"date":"2024-10-01","close":4.55},{"date":"2024-10-02","close":4.5},{"date":"2024-10-03","close":4.22},{"date":"2024-10-04","close":4.62},{"date":"2024-10-07","close":4.52},{"date":"2024-10-08","close":4.63},{"date":"2024-10-09","close":4.94},{"date":"2024-10-10","close":4.55},{"date":"2024-10-11","close":4.8},{"date":"2024-10-14","close":4.9},{"date":"2024-10-15","close":5.07},{"date":"2024-10-16","close":5.2},{"date":"2024-10-17","close":5.15},{"date":"2024-10-18","close":4.99},{"date":"2024-10-21","close":4.61},{"date":"2024-10-22","close":4.7},{"date":"2024-10-23","close":4.67},{"date":"2024-10-24","close":4.6},{"date":"2024-10-25","close":4.76},{"date":"2024-10-28","close":5.07},{"date":"2024-10-29","close":5.07},{"date":"2024-10-30","close":5.1},{"date":"2024-10-31","close":4.92},{"date":"2024-11-01","close":5.02},{"date":"2024-11-04","close":5.27},{"date":"2024-11-05","close":4.995},{"date":"2024-11-06","close":5.24},{"date":"2024-11-07","close":5.64},{"date":"2024-11-08","close":5.75},{"date":"2024-11-11","close":6.06},{"date":"2024-11-12","close":5.55},{"date":"2024-11-13","close":5.125},{"date":"2024-11-14","close":4.91},{"date":"2024-11-15","close":4.065},{"date":"2024-11-18","close":3.76},{"date":"2024-11-19","close":3.85},{"date":"2024-11-20","close":3.635},{"date":"2024-11-21","close":3.76},{"date":"2024-11-22","close":3.94},{"date":"2024-11-25","close":3.96},{"date":"2024-11-26","close":2.57},{"date":"2024-11-27","close":2.545},{"date":"2024-11-29","close":2.59},{"date":"2024-12-02","close":2.51},{"date":"2024-12-03","close":2.52},{"date":"2024-12-04","close":2.19},{"date":"2024-12-05","close":2.2},{"date":"2024-12-06","close":2.16},{"date":"2024-12-09","close":2.31},{"date":"2024-12-10","close":2.21},{"date":"2024-12-11","close":2.12},{"date":"2024-12-12","close":2.04},{"date":"2024-12-13","close":1.97},{"date":"2024-12-16","close":1.98},{"date":"2024-12-17","close":1.89},{"date":"2024-12-18","close":1.78},{"date":"2024-12-19","close":1.78},{"date":"2024-12-20","close":1.86},{"date":"2024-12-23","close":1.92},{"date":"2024-12-24","close":1.85},{"date":"2024-12-26","close":1.82},{"date":"2024-12-27","close":1.78},{"date":"2024-12-30","close":1.72},{"date":"2024-12-31","close":1.89},{"date":"2025-01-02","close":1.89},{"date":"2025-01-03","close":2.06},{"date":"2025-01-06","close":2.02},{"date":"2025-01-07","close":1.98},{"date":"2025-01-08","close":1.88},{"date":"2025-01-10","close":1.8},{"date":"2025-01-13","close":1.79},{"date":"2025-01-14","close":1.635},{"date":"2025-01-15","close":1.68},{"date":"2025-01-16","close":1.68},{"date":"2025-01-17","close":1.71},{"date":"2025-01-21","close":1.73},{"date":"2025-01-22","close":1.78},{"date":"2025-01-23","close":1.81},{"date":"2025-01-24","close":1.79},{"date":"2025-01-27","close":1.74},{"date":"2025-01-28","close":1.7},{"date":"2025-01-29","close":1.64},{"date":"2025-01-30","close":1.72},{"date":"2025-01-31","close":1.66},{"date":"2025-02-03","close":1.64},{"date":"2025-02-04","close":1.71},{"date":"2025-02-05","close":1.84},{"date":"2025-02-06","close":1.79},{"date":"2025-02-07","close":1.75},{"date":"2025-02-10","close":1.65},{"date":"2025-02-11","close":1.61},{"date":"2025-02-12","close":1.64},{"date":"2025-02-13","close":1.67},{"date":"2025-02-14","close":1.7},{"date":"2025-02-18","close":1.76},{"date":"2025-02-19","close":1.83},{"date":"2025-02-20","close":1.86},{"date":"2025-02-21","close":1.87},{"date":"2025-02-24","close":1.78},{"date":"2025-02-25","close":1.77},{"date":"2025-02-26","close":1.72},{"date":"2025-02-27","close":1.66},{"date":"2025-02-28","close":1.64},{"date":"2025-03-03","close":1.41},{"date":"2025-03-04","close":1.455},{"date":"2025-03-05","close":1.55},{"date":"2025-03-06","close":1.58},{"date":"2025-03-07","close":1.44},{"date":"2025-03-10","close":1.39},{"date":"2025-03-11","close":1.4},{"date":"2025-03-12","close":1.51},{"date":"2025-03-13","close":1.43},{"date":"2025-03-14","close":1.45},{"date":"2025-03-17","close":1.38},{"date":"2025-03-18","close":1.3},{"date":"2025-03-19","close":1.33},{"date":"2025-03-20","close":1.3},{"date":"2025-03-21","close":1.35},{"date":"2025-03-24","close":1.37},{"date":"2025-03-25","close":1.29},{"date":"2025-03-26","close":1.3},{"date":"2025-03-27","close":1.33},{"date":"2025-03-28","close":1.29},{"date":"2025-03-31","close":1.23},{"date":"2025-04-01","close":1.16},{"date":"2025-04-02","close":1.18},{"date":"2025-04-03","close":1.09},{"date":"2025-04-04","close":1.02},{"date":"2025-04-07","close":1.01},{"date":"2025-04-08","close":0.942},{"date":"2025-04-09","close":0.979},{"date":"2025-04-10","close":0.904},{"date":"2025-04-11","close":0.95},{"date":"2025-04-14","close":0.981},{"date":"2025-04-15","close":1.08},{"date":"2025-04-16","close":0.978},{"date":"2025-04-17","close":0.92},{"date":"2025-04-21","close":0.973},{"date":"2025-04-22","close":1.11},{"date":"2025-04-23","close":1.16},{"date":"2025-04-24","close":1.18},{"date":"2025-04-25","close":1.14},{"date":"2025-04-28","close":1.16},{"date":"2025-04-29","close":1.13},{"date":"2025-04-30","close":1.2},{"date":"2025-05-01","close":1.22},{"date":"2025-05-02","close":1.3},{"date":"2025-05-05","close":1.16},{"date":"2025-05-06","close":1.05},{"date":"2025-05-07","close":1.02},{"date":"2025-05-08","close":1.04},{"date":"2025-05-09","close":1.17},{"date":"2025-05-12","close":1.2},{"date":"2025-05-13","close":1.11},{"date":"2025-05-14","close":1.07},{"date":"2025-05-15","close":1.105},{"date":"2025-05-16","close":1.22},{"date":"2025-05-19","close":1.27},{"date":"2025-05-20","close":1.37},{"date":"2025-05-21","close":1.25},{"date":"2025-05-22","close":1.31},{"date":"2025-05-23","close":1.24},{"date":"2025-05-27","close":1.26},{"date":"2025-05-28","close":1.42},{"date":"2025-05-29","close":1.42},{"date":"2025-05-30","close":1.33},{"date":"2025-06-02","close":1.38},{"date":"2025-06-03","close":1.48},{"date":"2025-06-04","close":1.55},{"date":"2025-06-05","close":1.41},{"date":"2025-06-06","close":1.49},{"date":"2025-06-09","close":1.44},{"date":"2025-06-10","close":1.59},{"date":"2025-06-11","close":1.63},{"date":"2025-06-12","close":1.62},{"date":"2025-06-13","close":1.54},{"date":"2025-06-16","close":1.51},{"date":"2025-06-17","close":1.52},{"date":"2025-06-18","close":1.46},{"date":"2025-06-20","close":1.47},{"date":"2025-06-23","close":1.375},{"date":"2025-06-24","close":1.49},{"date":"2025-06-25","close":1.49},{"date":"2025-06-26","close":1.5},{"date":"2025-06-27","close":1.48},{"date":"2025-06-30","close":1.4},{"date":"2025-07-01","close":1.42},{"date":"2025-07-02","close":1.5},{"date":"2025-07-03","close":1.51},{"date":"2025-07-07","close":1.44},{"date":"2025-07-08","close":1.52},{"date":"2025-07-09","close":1.65},{"date":"2025-07-10","close":1.72},{"date":"2025-07-11","close":1.61},{"date":"2025-07-14","close":1.67},{"date":"2025-07-15","close":1.55},{"date":"2025-07-16","close":1.56},{"date":"2025-07-17","close":1.67},{"date":"2025-07-18","close":1.59},{"date":"2025-07-21","close":1.62},{"date":"2025-07-22","close":1.72},{"date":"2025-07-23","close":1.78},{"date":"2025-07-24","close":1.79},{"date":"2025-07-25","close":1.76},{"date":"2025-07-28","close":1.76},{"date":"2025-07-29","close":1.61},{"date":"2025-07-30","close":1.6},{"date":"2025-07-31","close":1.49},{"date":"2025-08-01","close":1.45},{"date":"2025-08-04","close":1.55},{"date":"2025-08-05","close":1.56},{"date":"2025-08-06","close":1.43},{"date":"2025-08-07","close":1.46},{"date":"2025-08-08","close":2.15},{"date":"2025-08-11","close":2.23},{"date":"2025-08-12","close":2.0},{"date":"2025-08-13","close":2.18},{"date":"2025-08-14","close":2.46},{"date":"2025-08-15","close":2.25},{"date":"2025-08-18","close":2.13},{"date":"2025-08-19","close":2.16},{"date":"2025-08-20","close":2.2},{"date":"2025-08-21","close":2.27},{"date":"2025-08-22","close":2.52},{"date":"2025-08-25","close":2.34},{"date":"2025-08-26","close":2.36},{"date":"2025-08-27","close":2.4},{"date":"2025-08-28","close":2.39},{"date":"2025-08-29","close":2.35},{"date":"2025-09-02","close":2.59},{"date":"2025-09-03","close":2.79},{"date":"2025-09-04","close":2.82},{"date":"2025-09-05","close":3.01},{"date":"2025-09-08","close":2.76},{"date":"2025-09-09","close":2.8},{"date":"2025-09-10","close":2.84},{"date":"2025-09-11","close":2.87},{"date":"2025-09-12","close":2.75},{"date":"2025-09-15","close":2.96},{"date":"2025-09-16","close":2.76},{"date":"2025-09-17","close":2.95},{"date":"2025-09-18","close":3.13},{"date":"2025-09-19","close":3.03},{"date":"2025-09-22","close":3.18},{"date":"2025-09-23","close":3.18},{"date":"2025-09-24","close":3.16},{"date":"2025-09-25","close":2.93},{"date":"2025-09-26","close":3.1},{"date":"2025-09-29","close":3.05},{"date":"2025-09-30","close":2.96},{"date":"2025-10-01","close":3.0},{"date":"2025-10-02","close":3.16},{"date":"2025-10-03","close":3.32},{"date":"2025-10-06","close":3.18},{"date":"2025-10-07","close":3.07},{"date":"2025-10-08","close":3.08},{"date":"2025-10-09","close":3.14},{"date":"2025-10-10","close":3.02},{"date":"2025-10-13","close":3.04},{"date":"2025-10-14","close":2.99},{"date":"2025-10-15","close":3.19},{"date":"2025-10-16","close":3.22},{"date":"2025-10-17","close":3.04},{"date":"2025-10-20","close":3.31},{"date":"2025-10-21","close":3.21},{"date":"2025-10-22","close":1.61},{"date":"2025-10-23","close":1.47},{"date":"2025-10-24","close":1.5},{"date":"2025-10-27","close":1.5},{"date":"2025-10-28","close":1.5},{"date":"2025-10-29","close":1.55},{"date":"2025-10-30","close":1.52},{"date":"2025-10-31","close":1.47},{"date":"2025-11-03","close":1.44},{"date":"2025-11-04","close":1.32},{"date":"2025-11-05","close":1.255},{"date":"2025-11-06","close":1.3},{"date":"2025-11-07","close":1.28},{"date":"2025-11-10","close":1.31},{"date":"2025-11-11","close":1.36},{"date":"2025-11-12","close":1.34},{"date":"2025-11-13","close":1.2},{"date":"2025-11-14","close":1.24},{"date":"2025-11-17","close":1.24},{"date":"2025-11-18","close":1.27},{"date":"2025-11-19","close":1.22},{"date":"2025-11-20","close":1.2},{"date":"2025-11-21","close":1.24},{"date":"2025-11-24","close":1.28},{"date":"2025-11-25","close":1.28},{"date":"2025-11-26","close":1.35},{"date":"2025-11-28","close":1.33},{"date":"2025-12-01","close":1.23},{"date":"2025-12-02","close":1.14},{"date":"2025-12-03","close":1.14},{"date":"2025-12-04","close":1.21},{"date":"2025-12-05","close":1.22},{"date":"2025-12-08","close":1.22},{"date":"2025-12-09","close":1.28},{"date":"2025-12-10","close":1.3},{"date":"2025-12-11","close":1.46},{"date":"2025-12-12","close":1.49},{"date":"2025-12-15","close":1.42},{"date":"2025-12-16","close":1.39},{"date":"2025-12-17","close":1.35},{"date":"2025-12-18","close":1.39},{"date":"2025-12-19","close":1.4},{"date":"2025-12-22","close":1.45},{"date":"2025-12-23","close":1.41},{"date":"2025-12-24","close":1.45},{"date":"2025-12-26","close":1.45},{"date":"2025-12-29","close":1.52},{"date":"2025-12-30","close":1.52},{"date":"2025-12-31","close":1.56},{"date":"2026-01-02","close":1.53},{"date":"2026-01-05","close":1.6},{"date":"2026-01-06","close":1.69},{"date":"2026-01-07","close":1.76},{"date":"2026-01-08","close":1.77},{"date":"2026-01-09","close":1.86},{"date":"2026-01-12","close":1.84},{"date":"2026-01-13","close":1.92},{"date":"2026-01-14","close":1.85},{"date":"2026-01-15","close":1.82},{"date":"2026-01-16","close":1.84},{"date":"2026-01-20","close":1.83},{"date":"2026-01-21","close":1.92},{"date":"2026-01-22","close":1.92},{"date":"2026-01-23","close":1.94},{"date":"2026-01-26","close":1.93},{"date":"2026-01-27","close":1.95},{"date":"2026-01-28","close":1.91},{"date":"2026-01-29","close":1.91},{"date":"2026-01-30","close":1.89},{"date":"2026-02-02","close":1.99},{"date":"2026-02-03","close":1.93},{"date":"2026-02-04","close":1.93},{"date":"2026-02-05","close":1.82},{"date":"2026-02-06","close":1.96},{"date":"2026-02-09","close":1.96},{"date":"2026-02-10","close":1.95},{"date":"2026-02-11","close":1.92},{"date":"2026-02-12","close":1.9},{"date":"2026-02-13","close":1.87},{"date":"2026-02-17","close":1.97},{"date":"2026-02-18","close":1.98},{"date":"2026-02-19","close":2.01},{"date":"2026-02-20","close":1.99},{"date":"2026-02-23","close":2.1},{"date":"2026-02-24","close":2.19},{"date":"2026-02-25","close":2.39},{"date":"2026-02-26","close":2.56},{"date":"2026-02-27","close":2.43},{"date":"2026-03-02","close":2.21},{"date":"2026-03-03","close":2.11},{"date":"2026-03-04","close":2.15},{"date":"2026-03-05","close":1.98},{"date":"2026-03-06","close":2.0},{"date":"2026-03-09","close":2.19},{"date":"2026-03-10","close":2.38},{"date":"2026-03-11","close":2.32},{"date":"2026-03-12","close":2.23},{"date":"2026-03-13","close":2.2},{"date":"2026-03-16","close":2.21},{"date":"2026-03-17","close":2.23},{"date":"2026-03-18","close":2.05},{"date":"2026-03-19","close":2.06},{"date":"2026-03-20","close":2.05},{"date":"2026-03-23","close":2.06},{"date":"2026-03-24","close":2.08},{"date":"2026-03-25","close":2.17},{"date":"2026-03-26","close":2.12},{"date":"2026-03-27","close":2.0},{"date":"2026-03-30","close":2.02},{"date":"2026-03-31","close":2.15},{"date":"2026-04-01","close":2.53},{"date":"2026-04-02","close":2.41},{"date":"2026-04-06","close":2.345},{"date":"2026-04-07","close":2.47},{"date":"2026-04-08","close":2.42},{"date":"2026-04-09","close":2.4},{"date":"2026-04-10","close":2.45},{"date":"2026-04-13","close":2.33},{"date":"2026-04-14","close":2.41},{"date":"2026-04-15","close":2.58},{"date":"2026-04-16","close":2.55},{"date":"2026-04-17","close":2.57},{"date":"2026-04-20","close":2.705},{"date":"2026-04-21","close":2.46},{"date":"2026-04-22","close":2.45},{"date":"2026-04-23","close":2.43},{"date":"2026-04-24","close":2.41},{"date":"2026-04-27","close":2.35},{"date":"2026-04-28","close":2.39},{"date":"2026-04-29","close":2.3},{"date":"2026-04-30","close":2.37},{"date":"2026-05-01","close":2.36},{"date":"2026-05-04","close":2.51},{"date":"2026-05-05","close":2.57},{"date":"2026-05-06","close":2.57},{"date":"2026-05-07","close":2.44},{"date":"2026-05-08","close":2.1},{"date":"2026-05-11","close":2.05},{"date":"2026-05-12","close":2.16},{"date":"2026-05-13","close":2.15},{"date":"2026-05-14","close":2.3},{"date":"2026-05-15","close":2.16},{"date":"2026-05-18","close":2.12},{"date":"2026-05-19","close":2.11},{"date":"2026-05-20","close":2.12},{"date":"2026-05-21","close":2.21},{"date":"2026-05-22","close":2.21},{"date":"2026-05-26","close":2.19},{"date":"2026-05-27","close":2.21},{"date":"2026-05-28","close":2.15},{"date":"2026-05-29","close":2.16},{"date":"2026-06-01","close":2.07},{"date":"2026-06-02","close":1.95},{"date":"2026-06-03","close":1.775},{"date":"2026-06-04","close":1.81},{"date":"2026-06-05","close":1.635},{"date":"2026-06-08","close":1.64},{"date":"2026-06-09","close":1.63},{"date":"2026-06-10","close":1.52},{"date":"2026-06-11","close":1.57},{"date":"2026-06-12","close":1.53},{"date":"2026-06-15","close":1.48},{"date":"2026-06-16","close":1.54},{"date":"2026-06-17","close":1.56},{"date":"2026-06-18","close":1.75},{"date":"2026-06-22","close":1.78},{"date":"2026-06-23","close":1.83},{"date":"2026-06-24","close":1.79},{"date":"2026-06-25","close":1.85},{"date":"2026-06-26","close":1.86},{"date":"2026-06-29","close":2.08},{"date":"2026-06-30","close":2.01},{"date":"2026-07-01","close":2.01},{"date":"2026-07-02","close":2.06},{"date":"2026-07-06","close":1.94},{"date":"2026-07-07","close":1.93},{"date":"2026-07-08","close":1.83},{"date":"2026-07-09","close":1.635},{"date":"2026-07-10","close":1.61},{"date":"2026-07-13","close":1.51},{"date":"2026-07-14","close":1.39},{"date":"2026-07-15","close":1.5},{"date":"2026-07-16","close":1.47},{"date":"2026-07-17","close":1.5},{"date":"2026-07-20","close":1.43},{"date":"2026-07-21","close":1.54},{"date":"2026-07-22","close":1.53},{"date":"2026-07-23","close":1.49},{"date":"2026-07-24","close":1.48},{"date":"2026-07-27","close":1.51},{"date":"2026-07-28","close":1.52},{"date":"2026-07-29","close":1.52},{"date":"2026-07-30","close":1.62},{"date":"2026-07-31","close":1.51},{"date":"2026-08-03","close":1.51},{"date":"2026-08-04","close":1.54},{"date":"2026-08-05","close":1.49},{"date":"2026-08-06","close":1.83},{"date":"2026-08-07","close":1.78},{"date":"2026-08-10","close":1.69},{"date":"2026-08-11","close":2.09},{"date":"2026-08-12","close":2.15},{"date":"2026-08-13","close":2.04},{"date":"2026-08-14","close":1.96},{"date":"2026-08-17","close":2.05},{"date":"2026-08-18","close":2.21},{"date":"2026-08-19","close":2.43},{"date":"2026-08-20","close":2.26},{"date":"2026-08-21","close":2.36},{"date":"2026-08-24","close":2.3},{"date":"2026-08-25","close":2.36},{"date":"2026-08-26","close":2.46},{"date":"2026-08-27","close":2.39},{"date":"2026-08-28","close":2.34},{"date":"2026-08-31","close":2.26},{"date":"2026-09-01","close":2.4},{"date":"2026-09-02","close":2.72},{"date":"2026-09-03","close":2.51},{"date":"2026-09-04","close":2.46},{"date":"2026-09-08","close":2.47},{"date":"2026-09-09","close":2.27},{"date":"2026-09-10","close":2.14},{"date":"2026-09-11","close":2.14},{"date":"2026-09-14","close":2.21},{"date":"2026-09-15","close":2.035},{"date":"2026-09-16","close":1.925},{"date":"2026-09-17","close":1.85},{"date":"2026-09-18","close":1.91},{"date":"2026-09-21","close":1.93},{"date":"2026-09-22","close":2.01},{"date":"2026-09-23","close":2.02},{"date":"2026-09-24","close":1.92},{"date":"2026-09-25","close":1.95},{"date":"2026-09-28","close":1.92},{"date":"2026-09-29","close":1.87},{"date":"2026-09-30","close":1.85},{"date":"2026-10-01","close":1.86},{"date":"2026-10-02","close":1.81},{"date":"2026-10-05","close":1.99},{"date":"2026-10-06","close":1.81},{"date":"2026-10-07","close":1.92},{"date":"2026-10-08","close":2.02},{"date":"2026-10-09","close":2.08},{"date":"2026-10-12","close":2.08},{"date":"2026-10-13","close":1.87},{"date":"2026-10-14","close":1.88},{"date":"2026-10-15","close":1.91},{"date":"2026-10-16","close":1.84},{"date":"2026-10-19","close":1.95},{"date":"2026-10-20","close":1.97},{"date":"2026-10-21","close":1.87},{"date":"2026-10-22","close":1.83}],"chart_data":[{"date":"2024-10-23","open":4.66,"high":4.75,"low":4.56,"close":4.67,"volume":210284,"rsi_14":58.43,"sma_20":4.75,"sma_60":5.11,"sma_120":5.13},{"date":"2024-10-24","open":4.7,"high":4.7,"low":4.52,"close":4.6,"volume":364379,"rsi_14":49.57,"sma_20":4.74,"sma_60":5.09,"sma_120":5.12},{"date":"2024-10-25","open":4.68,"high":4.82,"low":4.64,"close":4.76,"volume":432320,"rsi_14":55.0,"sma_20":4.73,"sma_60":5.07,"sma_120":5.12},{"date":"2024-10-28","open":4.76,"high":5.13,"low":4.72,"close":5.07,"volume":411726,"rsi_14":58.46,"sma_20":4.75,"sma_60":5.07,"sma_120":5.12},{"date":"2024-10-29","open":5.07,"high":5.17,"low":4.97,"close":5.07,"volume":330684,"rsi_14":52.84,"sma_20":4.78,"sma_60":5.07,"sma_120":5.12},{"date":"2024-10-30","open":5.0,"high":5.21,"low":5.0,"close":5.1,"volume":539451,"rsi_14":64.25,"sma_20":4.81,"sma_60":5.07,"sma_120":5.12},{"date":"2024-10-31","open":5.06,"high":5.08,"low":4.85,"close":4.92,"volume":556446,"rsi_14":53.23,"sma_20":4.84,"sma_60":5.07,"sma_120":5.11},{"date":"2024-11-01","open":5.0,"high":5.15,"low":4.95,"close":5.02,"volume":644048,"rsi_14":53.23,"sma_20":4.86,"sma_60":5.07,"sma_120":5.11},{"date":"2024-11-04","open":4.95,"high":5.42,"low":4.95,"close":5.27,"volume":1649930,"rsi_14":55.15,"sma_20":4.9,"sma_60":5.07,"sma_120":5.11},{"date":"2024-11-05","open":5.17,"high":5.19,"low":4.82,"close":4.99,"volume":653037,"rsi_14":45.08,"sma_20":4.92,"sma_60":5.07,"sma_120":5.1},{"date":"2024-11-06","open":5.3,"high":5.48,"low":4.98,"close":5.24,"volume":1849851,"rsi_14":51.97,"sma_20":4.93,"sma_60":5.07,"sma_120":5.1},{"date":"2024-11-07","open":5.26,"high":6.1,"low":5.16,"close":5.64,"volume":793022,"rsi_14":62.9,"sma_20":4.99,"sma_60":5.09,"sma_120":5.1},{"date":"2024-11-08","open":5.71,"high":5.99,"low":5.52,"close":5.75,"volume":634576,"rsi_14":75.33,"sma_20":5.04,"sma_60":5.09,"sma_120":5.11},{"date":"2024-11-11","open":5.84,"high":6.14,"low":5.83,"close":6.06,"volume":753368,"rsi_14":77.53,"sma_20":5.09,"sma_60":5.11,"sma_120":5.11},{"date":"2024-11-12","open":5.99,"high":6.05,"low":5.45,"close":5.55,"volume":669420,"rsi_14":64.92,"sma_20":5.12,"sma_60":5.12,"sma_120":5.11},{"date":"2024-11-13","open":5.68,"high":5.68,"low":5.12,"close":5.12,"volume":616772,"rsi_14":57.94,"sma_20":5.11,"sma_60":5.11,"sma_120":5.11},{"date":"2024-11-14","open":5.16,"high":5.16,"low":4.89,"close":4.91,"volume":433150,"rsi_14":52.23,"sma_20":5.1,"sma_60":5.11,"sma_120":5.11},{"date":"2024-11-15","open":5.01,"high":5.01,"low":4.04,"close":4.07,"volume":812109,"rsi_14":37.1,"sma_20":5.06,"sma_60":5.09,"sma_120":5.1},{"date":"2024-11-18","open":4.16,"high":4.17,"low":3.69,"close":3.76,"volume":1045670,"rsi_14":34.4,"sma_20":5.01,"sma_60":5.06,"sma_120":5.09},{"date":"2024-11-19","open":3.7,"high":3.85,"low":3.57,"close":3.85,"volume":1046363,"rsi_14":35.33,"sma_20":4.97,"sma_60":5.04,"sma_120":5.08},{"date":"2024-11-20","open":3.84,"high":3.84,"low":3.6,"close":3.63,"volume":537814,"rsi_14":35.04,"sma_20":4.92,"sma_60":5.01,"sma_120":5.07},{"date":"2024-11-21","open":3.65,"high":3.8,"low":3.49,"close":3.76,"volume":789738,"rsi_14":35.42,"sma_20":4.88,"sma_60":4.99,"sma_120":5.06},{"date":"2024-11-22","open":3.81,"high":4.11,"low":3.75,"close":3.94,"volume":715712,"rsi_14":34.35,"sma_20":4.84,"sma_60":4.97,"sma_120":5.05},{"date":"2024-11-25","open":4.01,"high":4.18,"low":3.94,"close":3.96,"volume":2828886,"rsi_14":37.05,"sma_20":4.78,"sma_60":4.94,"sma_120":5.05},{"date":"2024-11-26","open":2.59,"high":2.71,"low":2.37,"close":2.57,"volume":8130344,"rsi_14":24.03,"sma_20":4.66,"sma_60":4.91,"sma_120":5.03},{"date":"2024-11-27","open":2.6,"high":2.63,"low":2.45,"close":2.55,"volume":2866555,"rsi_14":17.52,"sma_20":4.53,"sma_60":4.87,"sma_120":5.02},{"date":"2024-11-29","open":2.55,"high":2.68,"low":2.41,"close":2.59,"volume":2735959,"rsi_14":16.38,"sma_20":4.41,"sma_60":4.84,"sma_120":5.0},{"date":"2024-12-02","open":2.57,"high":2.63,"low":2.43,"close":2.51,"volume":2329320,"rsi_14":10.29,"sma_20":4.29,"sma_60":4.8,"sma_120":4.99},{"date":"2024-12-03","open":2.47,"high":2.58,"low":2.46,"close":2.52,"volume":1633368,"rsi_14":11.84,"sma_20":4.15,"sma_60":4.76,"sma_120":4.97},{"date":"2024-12-04","open":2.35,"high":2.42,"low":2.14,"close":2.19,"volume":3440426,"rsi_14":12.13,"sma_20":4.01,"sma_60":4.7,"sma_120":4.95},{"date":"2024-12-05","open":2.17,"high":2.2,"low":2.0,"close":2.2,"volume":2610846,"rsi_14":13.08,"sma_20":3.86,"sma_60":4.64,"sma_120":4.92},{"date":"2024-12-06","open":2.27,"high":2.27,"low":2.06,"close":2.16,"volume":2760254,"rsi_14":16.75,"sma_20":3.68,"sma_60":4.58,"sma_120":4.9},{"date":"2024-12-09","open":2.3,"high":2.5,"low":2.3,"close":2.31,"volume":1804564,"rsi_14":23.25,"sma_20":3.51,"sma_60":4.52,"sma_120":4.89},{"date":"2024-12-10","open":2.32,"high":2.32,"low":2.2,"close":2.21,"volume":1101377,"rsi_14":19.85,"sma_20":3.32,"sma_60":4.46,"sma_120":4.87},{"date":"2024-12-11","open":2.23,"high":2.23,"low":2.08,"close":2.12,"volume":1140452,"rsi_14":20.81,"sma_20":3.15,"sma_60":4.4,"sma_120":4.85},{"date":"2024-12-12","open":2.11,"high":2.16,"low":2.04,"close":2.04,"volume":1227327,"rsi_14":16.27,"sma_20":2.99,"sma_60":4.34,"sma_120":4.83},{"date":"2024-12-13","open":2.06,"high":2.06,"low":1.92,"close":1.97,"volume":1297502,"rsi_14":9.63,"sma_20":2.85,"sma_60":4.27,"sma_120":4.81},{"date":"2024-12-16","open":1.87,"high":2.02,"low":1.85,"close":1.98,"volume":1135095,"rsi_14":9.26,"sma_20":2.74,"sma_60":4.21,"sma_120":4.79},{"date":"2024-12-17","open":1.92,"high":2.0,"low":1.85,"close":1.89,"volume":1088230,"rsi_14":19.91,"sma_20":2.65,"sma_60":4.15,"sma_120":4.77},{"date":"2024-12-18","open":1.91,"high":1.99,"low":1.74,"close":1.78,"volume":1861647,"rsi_14":18.52,"sma_20":2.54,"sma_60":4.09,"sma_120":4.75},{"date":"2024-12-19","open":1.82,"high":1.86,"low":1.73,"close":1.78,"volume":1055728,"rsi_14":15.38,"sma_20":2.45,"sma_60":4.04,"sma_120":4.72},{"date":"2024-12-20","open":1.76,"high":1.89,"low":1.73,"close":1.86,"volume":4460916,"rsi_14":22.22,"sma_20":2.36,"sma_60":3.99,"sma_120":4.7},{"date":"2024-12-23","open":1.87,"high":1.93,"low":1.78,"close":1.92,"volume":1613239,"rsi_14":25.41,"sma_20":2.26,"sma_60":3.94,"sma_120":4.68},{"date":"2024-12-24","open":1.92,"high":1.94,"low":1.82,"close":1.85,"volume":592680,"rsi_14":32.29,"sma_20":2.15,"sma_60":3.89,"sma_120":4.66},{"date":"2024-12-26","open":1.83,"high":1.92,"low":1.78,"close":1.82,"volume":1443997,"rsi_14":30.61,"sma_20":2.11,"sma_60":3.85,"sma_120":4.64},{"date":"2024-12-27","open":1.83,"high":1.87,"low":1.76,"close":1.78,"volume":996197,"rsi_14":30.61,"sma_20":2.07,"sma_60":3.8,"sma_120":4.61},{"date":"2024-12-30","open":1.76,"high":1.78,"low":1.68,"close":1.72,"volume":2617717,"rsi_14":16.85,"sma_20":2.03,"sma_60":3.76,"sma_120":4.59},{"date":"2024-12-31","open":1.73,"high":1.93,"low":1.73,"close":1.89,"volume":2320150,"rsi_14":33.33,"sma_20":2.0,"sma_60":3.72,"sma_120":4.56},{"date":"2025-01-02","open":1.89,"high":2.06,"low":1.84,"close":1.89,"volume":1078619,"rsi_14":36.78,"sma_20":1.97,"sma_60":3.67,"sma_120":4.53},{"date":"2025-01-03","open":1.9,"high":2.06,"low":1.89,"close":2.06,"volume":938515,"rsi_14":51.04,"sma_20":1.96,"sma_60":3.63,"sma_120":4.5},{"date":"2025-01-06","open":2.05,"high":2.15,"low":2.02,"close":2.02,"volume":827242,"rsi_14":52.69,"sma_20":1.95,"sma_60":3.58,"sma_120":4.46},{"date":"2025-01-07","open":2.0,"high":2.14,"low":1.97,"close":1.98,"volume":749284,"rsi_14":50.0,"sma_20":1.94,"sma_60":3.54,"sma_120":4.43},{"date":"2025-01-08","open":1.97,"high":1.98,"low":1.88,"close":1.88,"volume":617615,"rsi_14":49.48,"sma_20":1.92,"sma_60":3.49,"sma_120":4.4},{"date":"2025-01-10","open":1.86,"high":1.86,"low":1.74,"close":1.8,"volume":749959,"rsi_14":51.06,"sma_20":1.9,"sma_60":3.44,"sma_120":4.36},{"date":"2025-01-13","open":1.77,"high":1.81,"low":1.69,"close":1.79,"volume":1259407,"rsi_14":50.53,"sma_20":1.88,"sma_60":3.38,"sma_120":4.32},{"date":"2025-01-14","open":1.82,"high":1.82,"low":1.61,"close":1.63,"volume":758552,"rsi_14":39.02,"sma_20":1.86,"sma_60":3.32,"sma_120":4.28},{"date":"2025-01-15","open":1.7,"high":1.79,"low":1.65,"close":1.68,"volume":904474,"rsi_14":38.12,"sma_20":1.85,"sma_60":3.27,"sma_120":4.24},{"date":"2025-01-16","open":1.67,"high":1.7,"low":1.6,"close":1.68,"volume":912217,"rsi_14":40.96,"sma_20":1.84,"sma_60":3.21,"sma_120":4.2},{"date":"2025-01-17","open":1.7,"high":1.72,"low":1.66,"close":1.71,"volume":529390,"rsi_14":44.15,"sma_20":1.83,"sma_60":3.16,"sma_120":4.16},{"date":"2025-01-21","open":1.75,"high":1.78,"low":1.7,"close":1.73,"volume":488484,"rsi_14":47.28,"sma_20":1.82,"sma_60":3.11,"sma_120":4.13},{"date":"2025-01-22","open":1.74,"high":1.82,"low":1.73,"close":1.78,"volume":443483,"rsi_14":53.3,"sma_20":1.82,"sma_60":3.06,"sma_120":4.09},{"date":"2025-01-23","open":1.76,"high":1.81,"low":1.71,"close":1.81,"volume":439654,"rsi_14":44.81,"sma_20":1.82,"sma_60":3.02,"sma_120":4.05},{"date":"2025-01-24","open":1.79,"high":1.86,"low":1.76,"close":1.79,"volume":335366,"rsi_14":43.67,"sma_20":1.81,"sma_60":2.97,"sma_120":4.02},{"date":"2025-01-27","open":1.78,"high":1.93,"low":1.72,"close":1.74,"volume":426965,"rsi_14":26.12,"sma_20":1.81,"sma_60":2.91,"sma_120":3.99},{"date":"2025-01-28","open":1.73,"high":1.73,"low":1.65,"close":1.7,"volume":623400,"rsi_14":26.12,"sma_20":1.8,"sma_60":2.86,"sma_120":3.96},{"date":"2025-01-29","open":1.69,"high":1.74,"low":1.62,"close":1.64,"volume":477435,"rsi_14":25.36,"sma_20":1.8,"sma_60":2.8,"sma_120":3.94},{"date":"2025-01-30","open":1.67,"high":1.78,"low":1.64,"close":1.72,"volume":491388,"rsi_14":38.06,"sma_20":1.8,"sma_60":2.75,"sma_120":3.91},{"date":"2025-01-31","open":1.69,"high":1.77,"low":1.64,"close":1.66,"volume":615938,"rsi_14":39.23,"sma_20":1.78,"sma_60":2.69,"sma_120":3.88},{"date":"2025-02-03","open":1.63,"high":1.69,"low":1.59,"close":1.64,"volume":461612,"rsi_14":38.64,"sma_20":1.77,"sma_60":2.63,"sma_120":3.85},{"date":"2025-02-04","open":1.63,"high":1.71,"low":1.6,"close":1.71,"volume":485422,"rsi_14":56.52,"sma_20":1.75,"sma_60":2.57,"sma_120":3.82},{"date":"2025-02-05","open":1.74,"high":1.85,"low":1.73,"close":1.84,"volume":549558,"rsi_14":62.12,"sma_20":1.75,"sma_60":2.52,"sma_120":3.8},{"date":"2025-02-06","open":1.84,"high":1.85,"low":1.76,"close":1.79,"volume":400849,"rsi_14":57.75,"sma_20":1.74,"sma_60":2.45,"sma_120":3.77},{"date":"2025-02-07","open":1.79,"high":1.82,"low":1.69,"close":1.75,"volume":699255,"rsi_14":52.78,"sma_20":1.73,"sma_60":2.39,"sma_120":3.74},{"date":"2025-02-10","open":1.74,"high":1.75,"low":1.65,"close":1.65,"volume":447154,"rsi_14":45.0,"sma_20":1.72,"sma_60":2.31,"sma_120":3.71},{"date":"2025-02-11","open":1.65,"high":1.67,"low":1.58,"close":1.61,"volume":519373,"rsi_14":39.24,"sma_20":1.71,"sma_60":2.25,"sma_120":3.68},{"date":"2025-02-12","open":1.57,"high":1.64,"low":1.55,"close":1.64,"volume":425737,"rsi_14":39.24,"sma_20":1.71,"sma_60":2.19,"sma_120":3.65},{"date":"2025-02-13","open":1.66,"high":1.68,"low":1.62,"close":1.67,"volume":351829,"rsi_14":42.5,"sma_20":1.71,"sma_60":2.14,"sma_120":3.62},{"date":"2025-02-14","open":1.67,"high":1.76,"low":1.67,"close":1.7,"volume":306035,"rsi_14":47.44,"sma_20":1.71,"sma_60":2.1,"sma_120":3.59},{"date":"2025-02-18","open":1.73,"high":1.8,"low":1.72,"close":1.76,"volume":400457,"rsi_14":53.75,"sma_20":1.72,"sma_60":2.06,"sma_120":3.56},{"date":"2025-02-19","open":1.72,"high":1.86,"low":1.71,"close":1.83,"volume":488183,"rsi_14":61.73,"sma_20":1.72,"sma_60":2.03,"sma_120":3.53},{"date":"2025-02-20","open":1.83,"high":1.89,"low":1.78,"close":1.86,"volume":455929,"rsi_14":59.21,"sma_20":1.73,"sma_60":2.0,"sma_120":3.51},{"date":"2025-02-21","open":1.92,"high":1.93,"low":1.83,"close":1.87,"volume":461273,"rsi_14":64.79,"sma_20":1.73,"sma_60":1.97,"sma_120":3.48},{"date":"2025-02-24","open":1.9,"high":1.91,"low":1.75,"close":1.78,"volume":388284,"rsi_14":58.97,"sma_20":1.73,"sma_60":1.93,"sma_120":3.45},{"date":"2025-02-25","open":1.78,"high":1.79,"low":1.7,"close":1.77,"volume":549842,"rsi_14":54.17,"sma_20":1.73,"sma_60":1.9,"sma_120":3.42},{"date":"2025-02-26","open":1.77,"high":1.81,"low":1.65,"close":1.72,"volume":578683,"rsi_14":40.62,"sma_20":1.73,"sma_60":1.88,"sma_120":3.4},{"date":"2025-02-27","open":1.88,"high":2.09,"low":1.64,"close":1.66,"volume":1600002,"rsi_14":40.0,"sma_20":1.73,"sma_60":1.87,"sma_120":3.37},{"date":"2025-02-28","open":1.66,"high":1.68,"low":1.55,"close":1.64,"volume":2412836,"rsi_14":41.27,"sma_20":1.73,"sma_60":1.85,"sma_120":3.35},{"date":"2025-03-03","open":1.62,"high":1.65,"low":1.38,"close":1.41,"volume":2379926,"rsi_14":34.21,"sma_20":1.71,"sma_60":1.83,"sma_120":3.32},{"date":"2025-03-04","open":1.36,"high":1.49,"low":1.3,"close":1.46,"volume":1401430,"rsi_14":39.87,"sma_20":1.71,"sma_60":1.82,"sma_120":3.29},{"date":"2025-03-05","open":1.44,"high":1.56,"low":1.41,"close":1.55,"volume":650088,"rsi_14":44.58,"sma_20":1.7,"sma_60":1.8,"sma_120":3.25},{"date":"2025-03-06","open":1.51,"high":1.62,"low":1.48,"close":1.58,"volume":570018,"rsi_14":44.58,"sma_20":1.68,"sma_60":1.79,"sma_120":3.22},{"date":"2025-03-07","open":1.54,"high":1.57,"low":1.43,"close":1.44,"volume":722295,"rsi_14":36.17,"sma_20":1.67,"sma_60":1.78,"sma_120":3.18},{"date":"2025-03-10","open":1.38,"high":1.43,"low":1.33,"close":1.39,"volume":688434,"rsi_14":30.11,"sma_20":1.65,"sma_60":1.77,"sma_120":3.14},{"date":"2025-03-11","open":1.39,"high":1.41,"low":1.3,"close":1.4,"volume":828166,"rsi_14":25.29,"sma_20":1.64,"sma_60":1.75,"sma_120":3.11},{"date":"2025-03-12","open":1.43,"high":1.58,"low":1.43,"close":1.51,"volume":587376,"rsi_14":31.58,"sma_20":1.63,"sma_60":1.74,"sma_120":3.07},{"date":"2025-03-13","open":1.52,"high":1.57,"low":1.41,"close":1.43,"volume":404780,"rsi_14":28.43,"sma_20":1.62,"sma_60":1.73,"sma_120":3.04},{"date":"2025-03-14","open":1.44,"high":1.5,"low":1.44,"close":1.45,"volume":392312,"rsi_14":32.63,"sma_20":1.61,"sma_60":1.72,"sma_120":3.0},{"date":"2025-03-17","open":1.45,"high":1.47,"low":1.37,"close":1.38,"volume":474573,"rsi_14":30.69,"sma_20":1.59,"sma_60":1.71,"sma_120":2.96},{"date":"2025-03-18","open":1.38,"high":1.39,"low":1.29,"close":1.3,"volume":456509,"rsi_14":29.81,"sma_20":1.57,"sma_60":1.7,"sma_120":2.93},{"date":"2025-03-19","open":1.3,"high":1.35,"low":1.28,"close":1.33,"volume":482682,"rsi_14":33.66,"sma_20":1.55,"sma_60":1.7,"sma_120":2.9},{"date":"2025-03-20","open":1.33,"high":1.35,"low":1.28,"close":1.3,"volume":408979,"rsi_14":33.33,"sma_20":1.52,"sma_60":1.69,"sma_120":2.86},{"date":"2025-03-21","open":1.28,"high":1.39,"low":1.26,"close":1.35,"volume":968000,"rsi_14":46.43,"sma_20":1.49,"sma_60":1.68,"sma_120":2.84},{"date":"2025-03-24","open":1.39,"high":1.41,"low":1.34,"close":1.37,"volume":281142,"rsi_14":44.79,"sma_20":1.47,"sma_60":1.67,"sma_120":2.81},{"date":"2025-03-25","open":1.36,"high":1.36,"low":1.27,"close":1.29,"volume":545815,"rsi_14":33.75,"sma_20":1.45,"sma_60":1.66,"sma_120":2.78},{"date":"2025-03-26","open":1.29,"high":1.33,"low":1.26,"close":1.3,"volume":333460,"rsi_14":32.05,"sma_20":1.43,"sma_60":1.65,"sma_120":2.75},{"date":"2025-03-27","open":1.31,"high":1.36,"low":1.29,"close":1.33,"volume":471009,"rsi_14":41.79,"sma_20":1.41,"sma_60":1.65,"sma_120":2.72},{"date":"2025-03-28","open":1.33,"high":1.35,"low":1.28,"close":1.29,"volume":385399,"rsi_14":42.42,"sma_20":1.39,"sma_60":1.64,"sma_120":2.7},{"date":"2025-03-31","open":1.25,"high":1.28,"low":1.2,"close":1.23,"volume":601375,"rsi_14":38.03,"sma_20":1.38,"sma_60":1.63,"sma_120":2.67},{"date":"2025-04-01","open":1.21,"high":1.25,"low":1.16,"close":1.16,"volume":766951,"rsi_14":23.88,"sma_20":1.37,"sma_60":1.62,"sma_120":2.64},{"date":"2025-04-02","open":1.18,"high":1.24,"low":1.13,"close":1.18,"volume":383975,"rsi_14":29.51,"sma_20":1.35,"sma_60":1.6,"sma_120":2.62},{"date":"2025-04-03","open":1.1,"high":1.15,"low":1.09,"close":1.09,"volume":763551,"rsi_14":23.53,"sma_20":1.33,"sma_60":1.59,"sma_120":2.58},{"date":"2025-04-04","open":1.06,"high":1.08,"low":1.01,"close":1.02,"volume":823507,"rsi_14":23.53,"sma_20":1.3,"sma_60":1.57,"sma_120":2.55},{"date":"2025-04-07","open":0.99,"high":1.06,"low":0.92,"close":1.01,"volume":1281447,"rsi_14":26.23,"sma_20":1.29,"sma_60":1.56,"sma_120":2.52},{"date":"2025-04-08","open":1.07,"high":1.1,"low":0.92,"close":0.94,"volume":644219,"rsi_14":20.07,"sma_20":1.26,"sma_60":1.54,"sma_120":2.49},{"date":"2025-04-09","open":0.92,"high":1.04,"low":0.87,"close":0.98,"volume":858770,"rsi_14":25.52,"sma_20":1.24,"sma_60":1.53,"sma_120":2.46},{"date":"2025-04-10","open":0.96,"high":0.99,"low":0.88,"close":0.9,"volume":461134,"rsi_14":17.22,"sma_20":1.21,"sma_60":1.52,"sma_120":2.42},{"date":"2025-04-11","open":0.9,"high":0.97,"low":0.9,"close":0.95,"volume":565681,"rsi_14":20.24,"sma_20":1.19,"sma_60":1.5,"sma_120":2.38},{"date":"2025-04-14","open":0.98,"high":1.0,"low":0.94,"close":0.98,"volume":481895,"rsi_14":26.45,"sma_20":1.17,"sma_60":1.49,"sma_120":2.35},{"date":"2025-04-15","open":1.03,"high":1.09,"low":1.0,"close":1.08,"volume":1060403,"rsi_14":35.25,"sma_20":1.15,"sma_60":1.48,"sma_120":2.32},{"date":"2025-04-16","open":1.04,"high":1.05,"low":0.94,"close":0.98,"volume":628240,"rsi_14":28.48,"sma_20":1.14,"sma_60":1.47,"sma_120":2.29},{"date":"2025-04-17","open":0.98,"high":1.03,"low":0.91,"close":0.92,"volume":471655,"rsi_14":27.86,"sma_20":1.12,"sma_60":1.45,"sma_120":2.26},{"date":"2025-04-21","open":0.92,"high":0.99,"low":0.9,"close":0.97,"volume":673509,"rsi_14":34.52,"sma_20":1.1,"sma_60":1.44,"sma_120":2.23},{"date":"2025-04-22","open":0.99,"high":1.15,"low":0.99,"close":1.11,"volume":2733143,"rsi_14":47.21,"sma_20":1.09,"sma_60":1.43,"sma_120":2.2},{"date":"2025-04-23","open":1.16,"high":1.24,"low":1.12,"close":1.16,"volume":1703718,"rsi_14":48.92,"sma_20":1.08,"sma_60":1.42,"sma_120":2.17},{"date":"2025-04-24","open":1.17,"high":1.19,"low":1.14,"close":1.18,"volume":553447,"rsi_14":55.26,"sma_20":1.07,"sma_60":1.41,"sma_120":2.13},{"date":"2025-04-25","open":1.18,"high":1.19,"low":1.13,"close":1.14,"volume":452274,"rsi_14":57.27,"sma_20":1.06,"sma_60":1.4,"sma_120":2.1},{"date":"2025-04-28","open":1.15,"high":1.18,"low":1.11,"close":1.16,"volume":605659,"rsi_14":58.98,"sma_20":1.06,"sma_60":1.39,"sma_120":2.07},{"date":"2025-04-29","open":1.17,"high":1.18,"low":1.12,"close":1.13,"volume":373008,"rsi_14":61.77,"sma_20":1.05,"sma_60":1.38,"sma_120":2.04},{"date":"2025-04-30","open":1.11,"high":1.21,"low":1.07,"close":1.2,"volume":1543479,"rsi_14":63.28,"sma_20":1.05,"sma_60":1.38,"sma_120":2.0},{"date":"2025-05-01","open":1.22,"high":1.23,"low":1.11,"close":1.22,"volume":1607225,"rsi_14":70.35,"sma_20":1.06,"sma_60":1.37,"sma_120":1.97},{"date":"2025-05-02","open":1.22,"high":1.34,"low":1.22,"close":1.3,"volume":1282098,"rsi_14":71.61,"sma_20":1.07,"sma_60":1.36,"sma_120":1.94},{"date":"2025-05-05","open":1.27,"high":1.29,"low":1.15,"close":1.16,"volume":696422,"rsi_14":59.75,"sma_20":1.07,"sma_60":1.35,"sma_120":1.9},{"date":"2025-05-06","open":1.13,"high":1.13,"low":1.04,"close":1.05,"volume":918424,"rsi_14":48.39,"sma_20":1.08,"sma_60":1.34,"sma_120":1.86},{"date":"2025-05-07","open":1.05,"high":1.05,"low":1.0,"close":1.02,"volume":693367,"rsi_14":52.43,"sma_20":1.08,"sma_60":1.33,"sma_120":1.82},{"date":"2025-05-08","open":1.01,"high":1.07,"low":0.97,"close":1.04,"volume":753952,"rsi_14":57.31,"sma_20":1.08,"sma_60":1.32,"sma_120":1.78},{"date":"2025-05-09","open":1.04,"high":1.21,"low":1.01,"close":1.17,"volume":1411306,"rsi_14":60.96,"sma_20":1.1,"sma_60":1.31,"sma_120":1.75},{"date":"2025-05-12","open":1.23,"high":1.26,"low":1.19,"close":1.2,"volume":1166015,"rsi_14":55.7,"sma_20":1.11,"sma_60":1.3,"sma_120":1.72},{"date":"2025-05-13","open":1.21,"high":1.22,"low":1.1,"close":1.11,"volume":921208,"rsi_14":46.99,"sma_20":1.12,"sma_60":1.29,"sma_120":1.69},{"date":"2025-05-14","open":1.11,"high":1.15,"low":1.06,"close":1.07,"volume":3168661,"rsi_14":43.53,"sma_20":1.11,"sma_60":1.28,"sma_120":1.67},{"date":"2025-05-15","open":1.07,"high":1.11,"low":1.01,"close":1.11,"volume":1328660,"rsi_14":47.93,"sma_20":1.12,"sma_60":1.27,"sma_120":1.65},{"date":"2025-05-16","open":1.1,"high":1.27,"low":1.09,"close":1.22,"volume":1807251,"rsi_14":53.19,"sma_20":1.14,"sma_60":1.26,"sma_120":1.63},{"date":"2025-05-19","open":1.2,"high":1.3,"low":1.19,"close":1.27,"volume":848332,"rsi_14":57.29,"sma_20":1.15,"sma_60":1.25,"sma_120":1.61},{"date":"2025-05-20","open":1.25,"high":1.42,"low":1.25,"close":1.37,"volume":2280276,"rsi_14":58.59,"sma_20":1.16,"sma_60":1.24,"sma_120":1.59},{"date":"2025-05-21","open":1.33,"high":1.36,"low":1.25,"close":1.25,"volume":1255257,"rsi_14":51.38,"sma_20":1.17,"sma_60":1.23,"sma_120":1.56},{"date":"2025-05-22","open":1.35,"high":1.4,"low":1.26,"close":1.31,"volume":2266893,"rsi_14":50.47,"sma_20":1.17,"sma_60":1.22,"sma_120":1.55},{"date":"2025-05-23","open":1.26,"high":1.3,"low":1.22,"close":1.24,"volume":954836,"rsi_14":54.0,"sma_20":1.18,"sma_60":1.22,"sma_120":1.54},{"date":"2025-05-27","open":1.25,"high":1.3,"low":1.22,"close":1.26,"volume":667176,"rsi_14":61.54,"sma_20":1.18,"sma_60":1.21,"sma_120":1.53},{"date":"2025-05-28","open":1.29,"high":1.45,"low":1.26,"close":1.42,"volume":952612,"rsi_14":69.23,"sma_20":1.2,"sma_60":1.21,"sma_120":1.52},{"date":"2025-05-29","open":1.46,"high":1.46,"low":1.39,"close":1.42,"volume":638171,"rsi_14":68.63,"sma_20":1.21,"sma_60":1.21,"sma_120":1.51},{"date":"2025-05-30","open":1.42,"high":1.42,"low":1.3,"close":1.33,"volume":412690,"rsi_14":58.16,"sma_20":1.22,"sma_60":1.21,"sma_120":1.51},{"date":"2025-06-02","open":1.32,"high":1.41,"low":1.28,"close":1.38,"volume":1065663,"rsi_14":59.0,"sma_20":1.22,"sma_60":1.2,"sma_120":1.5},{"date":"2025-06-03","open":1.37,"high":1.48,"low":1.34,"close":1.48,"volume":562133,"rsi_14":68.32,"sma_20":1.24,"sma_60":1.2,"sma_120":1.49},{"date":"2025-06-04","open":1.48,"high":1.57,"low":1.48,"close":1.55,"volume":656880,"rsi_14":73.08,"sma_20":1.26,"sma_60":1.21,"sma_120":1.49},{"date":"2025-06-05","open":1.55,"high":1.55,"low":1.4,"close":1.41,"volume":351850,"rsi_14":63.32,"sma_20":1.28,"sma_60":1.21,"sma_120":1.48},{"date":"2025-06-06","open":1.44,"high":1.55,"low":1.42,"close":1.49,"volume":738631,"rsi_14":62.16,"sma_20":1.3,"sma_60":1.21,"sma_120":1.48},{"date":"2025-06-09","open":1.5,"high":1.51,"low":1.4,"close":1.44,"volume":360496,"rsi_14":57.66,"sma_20":1.32,"sma_60":1.21,"sma_120":1.47},{"date":"2025-06-10","open":1.43,"high":1.6,"low":1.42,"close":1.59,"volume":718728,"rsi_14":59.48,"sma_20":1.34,"sma_60":1.21,"sma_120":1.47},{"date":"2025-06-11","open":1.61,"high":1.69,"low":1.57,"close":1.63,"volume":509761,"rsi_14":67.59,"sma_20":1.36,"sma_60":1.21,"sma_120":1.46},{"date":"2025-06-12","open":1.61,"high":1.63,"low":1.56,"close":1.62,"volume":322356,"rsi_14":65.05,"sma_20":1.39,"sma_60":1.22,"sma_120":1.46},{"date":"2025-06-13","open":1.57,"high":1.59,"low":1.47,"close":1.54,"volume":408838,"rsi_14":64.42,"sma_20":1.41,"sma_60":1.22,"sma_120":1.46},{"date":"2025-06-16","open":1.53,"high":1.54,"low":1.37,"close":1.51,"volume":740993,"rsi_14":61.9,"sma_20":1.43,"sma_60":1.23,"sma_120":1.46},{"date":"2025-06-17","open":1.49,"high":1.62,"low":1.49,"close":1.52,"volume":496269,"rsi_14":55.56,"sma_20":1.44,"sma_60":1.23,"sma_120":1.45},{"date":"2025-06-18","open":1.51,"high":1.59,"low":1.45,"close":1.46,"volume":494503,"rsi_14":52.08,"sma_20":1.44,"sma_60":1.23,"sma_120":1.45},{"date":"2025-06-20","open":1.47,"high":1.5,"low":1.42,"close":1.47,"volume":709033,"rsi_14":57.95,"sma_20":1.45,"sma_60":1.23,"sma_120":1.45},{"date":"2025-06-23","open":1.47,"high":1.47,"low":1.35,"close":1.38,"volume":332692,"rsi_14":49.73,"sma_20":1.46,"sma_60":1.23,"sma_120":1.44},{"date":"2025-06-24","open":1.48,"high":1.54,"low":1.38,"close":1.49,"volume":398542,"rsi_14":50.53,"sma_20":1.47,"sma_60":1.24,"sma_120":1.44},{"date":"2025-06-25","open":1.49,"high":1.52,"low":1.4,"close":1.49,"volume":376614,"rsi_14":46.55,"sma_20":1.48,"sma_60":1.24,"sma_120":1.44},{"date":"2025-06-26","open":1.48,"high":1.5,"low":1.43,"close":1.5,"volume":362920,"rsi_14":56.08,"sma_20":1.48,"sma_60":1.25,"sma_120":1.44},{"date":"2025-06-27","open":1.51,"high":1.51,"low":1.44,"close":1.48,"volume":2122416,"rsi_14":49.26,"sma_20":1.49,"sma_60":1.25,"sma_120":1.43},{"date":"2025-06-30","open":1.49,"high":1.49,"low":1.36,"close":1.4,"volume":679974,"rsi_14":47.18,"sma_20":1.49,"sma_60":1.25,"sma_120":1.43},{"date":"2025-07-01","open":1.38,"high":1.51,"low":1.34,"close":1.42,"volume":439740,"rsi_14":35.34,"sma_20":1.49,"sma_60":1.26,"sma_120":1.42},{"date":"2025-07-02","open":1.43,"high":1.56,"low":1.42,"close":1.5,"volume":422549,"rsi_14":39.52,"sma_20":1.49,"sma_60":1.27,"sma_120":1.42},{"date":"2025-07-03","open":1.5,"high":1.51,"low":1.44,"close":1.51,"volume":233289,"rsi_14":41.13,"sma_20":1.49,"sma_60":1.28,"sma_120":1.42},{"date":"2025-07-07","open":1.49,"high":1.49,"low":1.41,"close":1.44,"volume":306464,"rsi_14":41.8,"sma_20":1.49,"sma_60":1.28,"sma_120":1.41},{"date":"2025-07-08","open":1.45,"high":1.56,"low":1.45,"close":1.52,"volume":455325,"rsi_14":50.76,"sma_20":1.5,"sma_60":1.29,"sma_120":1.41},{"date":"2025-07-09","open":1.52,"high":1.69,"low":1.51,"close":1.65,"volume":565502,"rsi_14":58.33,"sma_20":1.51,"sma_60":1.31,"sma_120":1.41},{"date":"2025-07-10","open":1.64,"high":1.75,"low":1.62,"close":1.72,"volume":711080,"rsi_14":66.46,"sma_20":1.51,"sma_60":1.32,"sma_120":1.41},{"date":"2025-07-11","open":1.69,"high":1.71,"low":1.6,"close":1.61,"volume":254301,"rsi_14":57.87,"sma_20":1.51,"sma_60":1.33,"sma_120":1.41},{"date":"2025-07-14","open":1.6,"high":1.69,"low":1.57,"close":1.67,"volume":233741,"rsi_14":67.25,"sma_20":1.51,"sma_60":1.34,"sma_120":1.41},{"date":"2025-07-15","open":1.69,"high":1.69,"low":1.54,"close":1.55,"volume":297161,"rsi_14":53.49,"sma_20":1.51,"sma_60":1.35,"sma_120":1.41},{"date":"2025-07-16","open":1.59,"high":1.6,"low":1.53,"close":1.56,"volume":321138,"rsi_14":54.02,"sma_20":1.52,"sma_60":1.36,"sma_120":1.41},{"date":"2025-07-17","open":1.55,"high":1.67,"low":1.55,"close":1.67,"volume":366184,"rsi_14":58.76,"sma_20":1.52,"sma_60":1.37,"sma_120":1.41},{"date":"2025-07-18","open":1.67,"high":1.7,"low":1.58,"close":1.59,"volume":301448,"rsi_14":55.34,"sma_20":1.53,"sma_60":1.38,"sma_120":1.4},{"date":"2025-07-21","open":1.57,"high":1.66,"low":1.56,"close":1.62,"volume":409238,"rsi_14":61.22,"sma_20":1.54,"sma_60":1.39,"sma_120":1.4},{"date":"2025-07-22","open":1.63,"high":1.74,"low":1.62,"close":1.72,"volume":390643,"rsi_14":64.15,"sma_20":1.56,"sma_60":1.4,"sma_120":1.4},{"date":"2025-07-23","open":1.74,"high":1.81,"low":1.71,"close":1.78,"volume":367288,"rsi_14":63.46,"sma_20":1.57,"sma_60":1.41,"sma_120":1.4},{"date":"2025-07-24","open":1.76,"high":1.81,"low":1.74,"close":1.79,"volume":357453,"rsi_14":63.46,"sma_20":1.58,"sma_60":1.42,"sma_120":1.4},{"date":"2025-07-25","open":1.8,"high":1.8,"low":1.74,"close":1.76,"volume":297049,"rsi_14":66.0,"sma_20":1.6,"sma_60":1.43,"sma_120":1.41},{"date":"2025-07-28","open":1.91,"high":2.0,"low":1.76,"close":1.76,"volume":1221630,"rsi_14":63.04,"sma_20":1.61,"sma_60":1.44,"sma_120":1.41},{"date":"2025-07-29","open":1.79,"high":1.81,"low":1.6,"close":1.61,"volume":627610,"rsi_14":47.87,"sma_20":1.62,"sma_60":1.44,"sma_120":1.41},{"date":"2025-07-30","open":1.63,"high":1.73,"low":1.56,"close":1.6,"volume":657189,"rsi_14":43.18,"sma_20":1.63,"sma_60":1.45,"sma_120":1.4},{"date":"2025-07-31","open":1.6,"high":1.64,"low":1.47,"close":1.49,"volume":651233,"rsi_14":43.18,"sma_20":1.63,"sma_60":1.45,"sma_120":1.4},{"date":"2025-08-01","open":1.47,"high":1.49,"low":1.42,"close":1.45,"volume":737122,"rsi_14":37.21,"sma_20":1.63,"sma_60":1.46,"sma_120":1.4},{"date":"2025-08-04","open":1.45,"high":1.55,"low":1.43,"close":1.55,"volume":487370,"rsi_14":50.0,"sma_20":1.63,"sma_60":1.47,"sma_120":1.4},{"date":"2025-08-05","open":1.56,"high":1.59,"low":1.51,"close":1.56,"volume":603534,"rsi_14":50.0,"sma_20":1.64,"sma_60":1.48,"sma_120":1.4},{"date":"2025-08-06","open":1.57,"high":1.57,"low":1.43,"close":1.43,"volume":518435,"rsi_14":36.05,"sma_20":1.62,"sma_60":1.48,"sma_120":1.4},{"date":"2025-08-07","open":1.43,"high":1.47,"low":1.42,"close":1.46,"volume":651832,"rsi_14":41.98,"sma_20":1.61,"sma_60":1.49,"sma_120":1.39},{"date":"2025-08-08","open":1.63,"high":2.22,"low":1.54,"close":2.15,"volume":8927432,"rsi_14":68.03,"sma_20":1.64,"sma_60":1.5,"sma_120":1.4},{"date":"2025-08-11","open":2.2,"high":2.42,"low":2.1,"close":2.23,"volume":4210220,"rsi_14":67.59,"sma_20":1.67,"sma_60":1.52,"sma_120":1.4},{"date":"2025-08-12","open":2.25,"high":2.3,"low":1.99,"close":2.0,"volume":1725358,"rsi_14":56.79,"sma_20":1.69,"sma_60":1.54,"sma_120":1.4},{"date":"2025-08-13","open":2.02,"high":2.23,"low":2.01,"close":2.18,"volume":1549461,"rsi_14":60.89,"sma_20":1.72,"sma_60":1.55,"sma_120":1.41},{"date":"2025-08-14","open":2.14,"high":2.5,"low":2.12,"close":2.46,"volume":2445303,"rsi_14":67.16,"sma_20":1.76,"sma_60":1.57,"sma_120":1.41},{"date":"2025-08-15","open":2.45,"high":2.45,"low":2.22,"close":2.25,"volume":1610659,"rsi_14":60.89,"sma_20":1.79,"sma_60":1.59,"sma_120":1.41},{"date":"2025-08-18","open":2.24,"high":2.32,"low":2.1,"close":2.13,"volume":1392705,"rsi_14":61.71,"sma_20":1.82,"sma_60":1.6,"sma_120":1.42},{"date":"2025-08-19","open":2.09,"high":2.29,"low":2.09,"close":2.16,"volume":1404291,"rsi_14":62.5,"sma_20":1.84,"sma_60":1.62,"sma_120":1.42},{"date":"2025-08-20","open":2.15,"high":2.23,"low":2.03,"close":2.2,"volume":1290107,"rsi_14":66.36,"sma_20":1.86,"sma_60":1.63,"sma_120":1.43},{"date":"2025-08-21","open":2.19,"high":2.29,"low":2.09,"close":2.27,"volume":677949,"rsi_14":68.64,"sma_20":1.89,"sma_60":1.65,"sma_120":1.43},{"date":"2025-08-22","open":2.29,"high":2.56,"low":2.29,"close":2.52,"volume":1343977,"rsi_14":70.64,"sma_20":1.92,"sma_60":1.67,"sma_120":1.44},{"date":"2025-08-25","open":2.53,"high":2.56,"low":2.33,"close":2.34,"volume":841400,"rsi_14":65.48,"sma_20":1.95,"sma_60":1.68,"sma_120":1.45},{"date":"2025-08-26","open":2.34,"high":2.41,"low":2.31,"close":2.36,"volume":625614,"rsi_14":69.29,"sma_20":1.99,"sma_60":1.7,"sma_120":1.45},{"date":"2025-08-27","open":2.36,"high":2.55,"low":2.33,"close":2.4,"volume":683803,"rsi_14":69.42,"sma_20":2.03,"sma_60":1.72,"sma_120":1.46},{"date":"2025-08-28","open":2.42,"high":2.51,"low":2.38,"close":2.39,"volume":712935,"rsi_14":56.9,"sma_20":2.07,"sma_60":1.73,"sma_120":1.47},{"date":"2025-08-29","open":2.39,"high":2.44,"low":2.31,"close":2.35,"volume":465077,"rsi_14":53.53,"sma_20":2.12,"sma_60":1.75,"sma_120":1.48},{"date":"2025-09-02","open":2.3,"high":2.65,"low":2.3,"close":2.59,"volume":1750060,"rsi_14":67.25,"sma_20":2.17,"sma_60":1.77,"sma_120":1.49},{"date":"2025-09-03","open":2.62,"high":2.86,"low":2.62,"close":2.79,"volume":1555399,"rsi_14":67.63,"sma_20":2.23,"sma_60":1.79,"sma_120":1.5},{"date":"2025-09-04","open":2.79,"high":2.9,"low":2.71,"close":2.82,"volume":1039133,"rsi_14":62.16,"sma_20":2.3,"sma_60":1.81,"sma_120":1.51},{"date":"2025-09-05","open":2.83,"high":3.07,"low":2.83,"close":3.01,"volume":1658380,"rsi_14":76.03,"sma_20":2.38,"sma_60":1.83,"sma_120":1.52},{"date":"2025-09-08","open":3.0,"high":3.0,"low":2.74,"close":2.76,"volume":1266674,"rsi_14":69.81,"sma_20":2.41,"sma_60":1.85,"sma_120":1.53},{"date":"2025-09-09","open":2.75,"high":2.85,"low":2.71,"close":2.8,"volume":673950,"rsi_14":70.0,"sma_20":2.44,"sma_60":1.87,"sma_120":1.55},{"date":"2025-09-10","open":2.78,"high":2.88,"low":2.76,"close":2.84,"volume":867993,"rsi_14":70.0,"sma_20":2.48,"sma_60":1.89,"sma_120":1.56},{"date":"2025-09-11","open":2.85,"high":3.0,"low":2.78,"close":2.87,"volume":436445,"rsi_14":69.23,"sma_20":2.52,"sma_60":1.92,"sma_120":1.57},{"date":"2025-09-12","open":2.84,"high":2.96,"low":2.74,"close":2.75,"volume":6128211,"rsi_14":58.04,"sma_20":2.53,"sma_60":1.94,"sma_120":1.58},{"date":"2025-09-15","open":2.75,"high":2.96,"low":2.71,"close":2.96,"volume":924972,"rsi_14":71.23,"sma_20":2.57,"sma_60":1.96,"sma_120":1.6},{"date":"2025-09-16","open":2.95,"high":2.98,"low":2.75,"close":2.76,"volume":581567,"rsi_14":62.2,"sma_20":2.6,"sma_60":1.98,"sma_120":1.61},{"date":"2025-09-17","open":2.77,"high":3.18,"low":2.76,"close":2.95,"volume":1322444,"rsi_14":65.36,"sma_20":2.64,"sma_60":2.01,"sma_120":1.62},{"date":"2025-09-18","open":3.0,"high":3.17,"low":2.92,"close":3.13,"volume":708580,"rsi_14":68.88,"sma_20":2.68,"sma_60":2.04,"sma_120":1.64},{"date":"2025-09-19","open":3.15,"high":3.15,"low":3.01,"close":3.03,"volume":2304806,"rsi_14":66.83,"sma_20":2.72,"sma_60":2.06,"sma_120":1.65},{"date":"2025-09-22","open":2.97,"high":3.25,"low":2.95,"close":3.18,"volume":1113351,"rsi_14":65.28,"sma_20":2.75,"sma_60":2.09,"sma_120":1.67},{"date":"2025-09-23","open":3.17,"high":3.28,"low":3.12,"close":3.18,"volume":949205,"rsi_14":61.27,"sma_20":2.8,"sma_60":2.12,"sma_120":1.69},{"date":"2025-09-24","open":3.17,"high":3.28,"low":3.12,"close":3.16,"volume":576227,"rsi_14":59.88,"sma_20":2.84,"sma_60":2.15,"sma_120":1.7},{"date":"2025-09-25","open":3.1,"high":3.2,"low":2.88,"close":2.93,"volume":1095043,"rsi_14":47.73,"sma_20":2.86,"sma_60":2.17,"sma_120":1.72},{"date":"2025-09-26","open":2.94,"high":3.15,"low":2.92,"close":3.1,"volume":1024457,"rsi_14":60.12,"sma_20":2.9,"sma_60":2.2,"sma_120":1.73},{"date":"2025-09-29","open":3.09,"high":3.16,"low":3.0,"close":3.05,"volume":555897,"rsi_14":57.4,"sma_20":2.93,"sma_60":2.23,"sma_120":1.75},{"date":"2025-09-30","open":3.0,"high":3.05,"low":2.83,"close":2.96,"volume":964940,"rsi_14":53.45,"sma_20":2.95,"sma_60":2.25,"sma_120":1.77},{"date":"2025-10-01","open":2.86,"high":3.03,"low":2.84,"close":3.0,"volume":1028582,"rsi_14":53.71,"sma_20":2.96,"sma_60":2.28,"sma_120":1.79},{"date":"2025-10-02","open":3.0,"high":3.17,"low":2.97,"close":3.16,"volume":1069700,"rsi_14":61.45,"sma_20":2.98,"sma_60":2.3,"sma_120":1.8},{"date":"2025-10-03","open":3.19,"high":3.33,"low":3.11,"close":3.32,"volume":2591020,"rsi_14":60.34,"sma_20":2.99,"sma_60":2.33,"sma_120":1.82},{"date":"2025-10-06","open":3.26,"high":3.29,"low":3.1,"close":3.18,"volume":983913,"rsi_14":62.5,"sma_20":3.02,"sma_60":2.35,"sma_120":1.84},{"date":"2025-10-07","open":3.15,"high":3.21,"low":3.04,"close":3.07,"volume":1064291,"rsi_14":53.75,"sma_20":3.03,"sma_60":2.38,"sma_120":1.86},{"date":"2025-10-08","open":3.1,"high":3.25,"low":3.06,"close":3.08,"volume":1021153,"rsi_14":48.25,"sma_20":3.04,"sma_60":2.4,"sma_120":1.88},{"date":"2025-10-09","open":3.08,"high":3.23,"low":3.06,"close":3.14,"volume":1112107,"rsi_14":53.96,"sma_20":3.05,"sma_60":2.43,"sma_120":1.89},{"date":"2025-10-10","open":3.19,"high":3.24,"low":3.0,"close":3.02,"volume":866037,"rsi_14":44.12,"sma_20":3.07,"sma_60":2.45,"sma_120":1.91},{"date":"2025-10-13","open":3.0,"high":3.07,"low":2.9,"close":3.04,"volume":1163711,"rsi_14":44.93,"sma_20":3.07,"sma_60":2.48,"sma_120":1.93},{"date":"2025-10-14","open":3.0,"high":3.07,"low":2.87,"close":2.99,"volume":987677,"rsi_14":43.97,"sma_20":3.08,"sma_60":2.5,"sma_120":1.94},{"date":"2025-10-15","open":2.9,"high":3.23,"low":2.88,"close":3.19,"volume":1724446,"rsi_14":59.42,"sma_20":3.1,"sma_60":2.52,"sma_120":1.96},{"date":"2025-10-16","open":3.22,"high":3.4,"low":3.15,"close":3.22,"volume":1757577,"rsi_14":54.84,"sma_20":3.1,"sma_60":2.55,"sma_120":1.98},{"date":"2025-10-17","open":3.16,"high":3.33,"low":3.03,"close":3.04,"volume":1043296,"rsi_14":49.64,"sma_20":3.1,"sma_60":2.57,"sma_120":1.99},{"date":"2025-10-20","open":3.05,"high":3.33,"low":3.03,"close":3.31,"volume":1166403,"rsi_14":61.29,"sma_20":3.11,"sma_60":2.59,"sma_120":2.01},{"date":"2025-10-21","open":3.22,"high":3.27,"low":3.09,"close":3.21,"volume":4470697,"rsi_14":56.52,"sma_20":3.11,"sma_60":2.62,"sma_120":2.03},{"date":"2025-10-22","open":1.54,"high":1.73,"low":1.49,"close":1.61,"volume":48992938,"rsi_14":24.59,"sma_20":3.03,"sma_60":2.62,"sma_120":2.03},{"date":"2025-10-23","open":1.61,"high":1.68,"low":1.46,"close":1.47,"volume":7621254,"rsi_14":19.47,"sma_20":2.96,"sma_60":2.62,"sma_120":2.03},{"date":"2025-10-24","open":1.47,"high":1.53,"low":1.33,"close":1.5,"volume":6637541,"rsi_14":21.23,"sma_20":2.88,"sma_60":2.62,"sma_120":2.04},{"date":"2025-10-27","open":1.54,"high":1.6,"low":1.5,"close":1.5,"volume":3726651,"rsi_14":22.06,"sma_20":2.8,"sma_60":2.62,"sma_120":2.04},{"date":"2025-10-28","open":1.48,"high":1.54,"low":1.45,"close":1.5,"volume":3881668,"rsi_14":21.79,"sma_20":2.73,"sma_60":2.62,"sma_120":2.04},{"date":"2025-10-29","open":1.51,"high":1.68,"low":1.49,"close":1.55,"volume":6823879,"rsi_14":21.51,"sma_20":2.66,"sma_60":2.62,"sma_120":2.05},{"date":"2025-10-30","open":1.55,"high":1.66,"low":1.5,"close":1.52,"volume":2580787,"rsi_14":22.22,"sma_20":2.57,"sma_60":2.62,"sma_120":2.05},{"date":"2025-10-31","open":1.52,"high":1.56,"low":1.4,"close":1.47,"volume":4420492,"rsi_14":21.25,"sma_20":2.48,"sma_60":2.62,"sma_120":2.05},{"date":"2025-11-03","open":1.46,"high":1.5,"low":1.39,"close":1.44,"volume":1642875,"rsi_14":21.4,"sma_20":2.39,"sma_60":2.61,"sma_120":2.06},{"date":"2025-11-04","open":1.4,"high":1.44,"low":1.29,"close":1.32,"volume":2687747,"rsi_14":14.45,"sma_20":2.31,"sma_60":2.59,"sma_120":2.06},{"date":"2025-11-05","open":1.32,"high":1.33,"low":1.25,"close":1.25,"volume":1771172,"rsi_14":13.13,"sma_20":2.21,"sma_60":2.58,"sma_120":2.06},{"date":"2025-11-06","open":1.25,"high":1.33,"low":1.22,"close":1.3,"volume":2363479,"rsi_14":15.61,"sma_20":2.12,"sma_60":2.56,"sma_120":2.06},{"date":"2025-11-07","open":1.27,"high":1.29,"low":1.17,"close":1.28,"volume":1976865,"rsi_14":5.48,"sma_20":2.04,"sma_60":2.54,"sma_120":2.06},{"date":"2025-11-10","open":1.27,"high":1.41,"low":1.26,"close":1.31,"volume":1712399,"rsi_14":7.01,"sma_20":1.95,"sma_60":2.53,"sma_120":2.06},{"date":"2025-11-11","open":1.3,"high":1.39,"low":1.3,"close":1.36,"volume":1343578,"rsi_14":31.06,"sma_20":1.87,"sma_60":2.52,"sma_120":2.06},{"date":"2025-11-12","open":1.34,"high":1.44,"low":1.3,"close":1.34,"volume":2700820,"rsi_14":37.96,"sma_20":1.78,"sma_60":2.5,"sma_120":2.06},{"date":"2025-11-13","open":1.32,"high":1.36,"low":1.2,"close":1.2,"volume":2597405,"rsi_14":26.92,"sma_20":1.67,"sma_60":2.49,"sma_120":2.06},{"date":"2025-11-14","open":1.23,"high":1.29,"low":1.21,"close":1.24,"volume":1647981,"rsi_14":31.16,"sma_20":1.58,"sma_60":2.47,"sma_120":2.06},{"date":"2025-11-17","open":1.19,"high":1.29,"low":1.16,"close":1.24,"volume":1616428,"rsi_14":31.16,"sma_20":1.48,"sma_60":2.45,"sma_120":2.06},{"date":"2025-11-18","open":1.24,"high":1.33,"low":1.21,"close":1.27,"volume":1709428,"rsi_14":29.1,"sma_20":1.38,"sma_60":2.43,"sma_120":2.06},{"date":"2025-11-19","open":1.28,"high":1.35,"low":1.21,"close":1.22,"volume":1529895,"rsi_14":28.26,"sma_20":1.36,"sma_60":2.41,"sma_120":2.06},{"date":"2025-11-20","open":1.26,"high":1.35,"low":1.19,"close":1.2,"volume":2114191,"rsi_14":29.55,"sma_20":1.35,"sma_60":2.39,"sma_120":2.05},{"date":"2025-11-21","open":1.2,"high":1.28,"low":1.19,"close":1.24,"volume":1066271,"rsi_14":35.07,"sma_20":1.34,"sma_60":2.37,"sma_120":2.05},{"date":"2025-11-24","open":1.26,"high":1.3,"low":1.26,"close":1.28,"volume":1359104,"rsi_14":46.61,"sma_20":1.33,"sma_60":2.35,"sma_120":2.05},{"date":"2025-11-25","open":1.28,"high":1.34,"low":1.26,"close":1.28,"volume":821550,"rsi_14":52.38,"sma_20":1.32,"sma_60":2.33,"sma_120":2.05},{"date":"2025-11-26","open":1.27,"high":1.39,"low":1.27,"close":1.35,"volume":1338791,"rsi_14":54.55,"sma_20":1.31,"sma_60":2.31,"sma_120":2.05},{"date":"2025-11-28","open":1.36,"high":1.36,"low":1.3,"close":1.33,"volume":569533,"rsi_14":54.55,"sma_20":1.3,"sma_60":2.28,"sma_120":2.05},{"date":"2025-12-01","open":1.3,"high":1.32,"low":1.22,"close":1.23,"volume":1215470,"rsi_14":43.55,"sma_20":1.28,"sma_60":2.25,"sma_120":2.04},{"date":"2025-12-02","open":1.23,"high":1.24,"low":1.13,"close":1.14,"volume":1397853,"rsi_14":33.33,"sma_20":1.27,"sma_60":2.23,"sma_120":2.04},{"date":"2025-12-03","open":1.14,"high":1.16,"low":1.09,"close":1.14,"volume":2416719,"rsi_14":34.38,"sma_20":1.26,"sma_60":2.2,"sma_120":2.04},{"date":"2025-12-04","open":1.12,"high":1.25,"low":1.11,"close":1.21,"volume":2787890,"rsi_14":50.88,"sma_20":1.26,"sma_60":2.17,"sma_120":2.03},{"date":"2025-12-05","open":1.21,"high":1.26,"low":1.19,"close":1.22,"volume":1355435,"rsi_14":48.15,"sma_20":1.25,"sma_60":2.14,"sma_120":2.03},{"date":"2025-12-08","open":1.24,"high":1.27,"low":1.2,"close":1.22,"volume":1642556,"rsi_14":48.15,"sma_20":1.25,"sma_60":2.12,"sma_120":2.03},{"date":"2025-12-09","open":1.22,"high":1.29,"low":1.18,"close":1.28,"volume":2351626,"rsi_14":50.88,"sma_20":1.25,"sma_60":2.09,"sma_120":2.03},{"date":"2025-12-10","open":1.27,"high":1.31,"low":1.25,"close":1.3,"volume":978023,"rsi_14":57.41,"sma_20":1.25,"sma_60":2.07,"sma_120":2.03},{"date":"2025-12-11","open":1.31,"high":1.54,"low":1.29,"close":1.46,"volume":5002403,"rsi_14":69.12,"sma_20":1.25,"sma_60":2.04,"sma_120":2.03},{"date":"2025-12-12","open":1.46,"high":1.54,"low":1.41,"close":1.49,"volume":1474064,"rsi_14":68.66,"sma_20":1.27,"sma_60":2.01,"sma_120":2.03},{"date":"2025-12-15","open":1.52,"high":1.52,"low":1.42,"close":1.42,"volume":1219627,"rsi_14":60.0,"sma_20":1.28,"sma_60":1.99,"sma_120":2.03},{"date":"2025-12-16","open":1.39,"high":1.45,"low":1.35,"close":1.39,"volume":853635,"rsi_14":57.53,"sma_20":1.28,"sma_60":1.96,"sma_120":2.02},{"date":"2025-12-17","open":1.39,"high":1.42,"low":1.33,"close":1.35,"volume":641011,"rsi_14":50.0,"sma_20":1.29,"sma_60":1.93,"sma_120":2.02},{"date":"2025-12-18","open":1.36,"high":1.45,"low":1.34,"close":1.39,"volume":1296786,"rsi_14":54.17,"sma_20":1.3,"sma_60":1.9,"sma_120":2.02},{"date":"2025-12-19","open":1.37,"high":1.45,"low":1.35,"close":1.4,"volume":3004824,"rsi_14":63.49,"sma_20":1.31,"sma_60":1.87,"sma_120":2.02},{"date":"2025-12-22","open":1.4,"high":1.49,"low":1.4,"close":1.45,"volume":1113394,"rsi_14":76.27,"sma_20":1.32,"sma_60":1.84,"sma_120":2.02},{"date":"2025-12-23","open":1.42,"high":1.47,"low":1.4,"close":1.41,"volume":1095924,"rsi_14":71.43,"sma_20":1.32,"sma_60":1.82,"sma_120":2.02},{"date":"2025-12-24","open":1.42,"high":1.47,"low":1.42,"close":1.45,"volume":400986,"rsi_14":70.0,"sma_20":1.33,"sma_60":1.79,"sma_120":2.02},{"date":"2025-12-26","open":1.44,"high":1.48,"low":1.4,"close":1.45,"volume":640188,"rsi_14":69.49,"sma_20":1.34,"sma_60":1.77,"sma_120":2.02},{"date":"2025-12-29","open":1.44,"high":1.53,"low":1.44,"close":1.52,"volume":1576507,"rsi_14":72.73,"sma_20":1.35,"sma_60":1.74,"sma_120":2.02},{"date":"2025-12-30","open":1.52,"high":1.54,"low":1.49,"close":1.52,"volume":676164,"rsi_14":70.0,"sma_20":1.36,"sma_60":1.71,"sma_120":2.02},{"date":"2025-12-31","open":1.51,"high":1.58,"low":1.5,"close":1.56,"volume":768807,"rsi_14":70.97,"sma_20":1.38,"sma_60":1.68,"sma_120":2.02},{"date":"2026-01-02","open":1.57,"high":1.62,"low":1.5,"close":1.53,"volume":638735,"rsi_14":57.14,"sma_20":1.4,"sma_60":1.66,"sma_120":2.02},{"date":"2026-01-05","open":1.51,"high":1.6,"low":1.51,"close":1.6,"volume":1368874,"rsi_14":60.38,"sma_20":1.42,"sma_60":1.63,"sma_120":2.02},{"date":"2026-01-06","open":1.58,"high":1.71,"low":1.55,"close":1.69,"volume":1421053,"rsi_14":74.55,"sma_20":1.44,"sma_60":1.61,"sma_120":2.02},{"date":"2026-01-07","open":1.71,"high":1.76,"low":1.69,"close":1.76,"volume":1259338,"rsi_14":81.36,"sma_20":1.47,"sma_60":1.59,"sma_120":2.02},{"date":"2026-01-08","open":1.7,"high":1.79,"low":1.69,"close":1.77,"volume":1001939,"rsi_14":87.5,"sma_20":1.5,"sma_60":1.56,"sma_120":2.02},{"date":"2026-01-09","open":1.79,"high":1.87,"low":1.76,"close":1.86,"volume":1329975,"rsi_14":88.52,"sma_20":1.52,"sma_60":1.55,"sma_120":2.02},{"date":"2026-01-12","open":1.84,"high":1.85,"low":1.71,"close":1.84,"volume":1271939,"rsi_14":85.48,"sma_20":1.54,"sma_60":1.52,"sma_120":2.02},{"date":"2026-01-13","open":1.85,"high":1.94,"low":1.8,"close":1.92,"volume":739042,"rsi_14":86.15,"sma_20":1.56,"sma_60":1.5,"sma_120":2.02},{"date":"2026-01-14","open":1.92,"high":1.93,"low":1.84,"close":1.85,"volume":1286891,"rsi_14":82.35,"sma_20":1.59,"sma_60":1.48,"sma_120":2.03},{"date":"2026-01-15","open":1.79,"high":1.84,"low":1.74,"close":1.82,"volume":2105953,"rsi_14":77.61,"sma_20":1.61,"sma_60":1.46,"sma_120":2.03},{"date":"2026-01-16","open":1.8,"high":1.98,"low":1.78,"close":1.84,"volume":1207205,"rsi_14":78.26,"sma_20":1.63,"sma_60":1.43,"sma_120":2.03},{"date":"2026-01-20","open":1.81,"high":1.86,"low":1.76,"close":1.83,"volume":1181306,"rsi_14":74.6,"sma_20":1.65,"sma_60":1.44,"sma_120":2.03},{"date":"2026-01-21","open":1.82,"high":1.93,"low":1.8,"close":1.92,"volume":691491,"rsi_14":77.78,"sma_20":1.68,"sma_60":1.45,"sma_120":2.03},{"date":"2026-01-22","open":1.87,"high":2.0,"low":1.87,"close":1.92,"volume":516943,"rsi_14":76.47,"sma_20":1.7,"sma_60":1.45,"sma_120":2.03},{"date":"2026-01-23","open":1.89,"high":1.94,"low":1.88,"close":1.94,"volume":671900,"rsi_14":80.6,"sma_20":1.73,"sma_60":1.46,"sma_120":2.04},{"date":"2026-01-26","open":1.93,"high":2.0,"low":1.9,"close":1.93,"volume":773900,"rsi_14":77.05,"sma_20":1.75,"sma_60":1.47,"sma_120":2.04},{"date":"2026-01-27","open":1.95,"high":1.98,"low":1.91,"close":1.95,"volume":226800,"rsi_14":74.07,"sma_20":1.78,"sma_60":1.47,"sma_120":2.05},{"date":"2026-01-28","open":1.96,"high":1.97,"low":1.85,"close":1.91,"volume":778000,"rsi_14":64.71,"sma_20":1.8,"sma_60":1.48,"sma_120":2.05},{"date":"2026-01-29","open":1.93,"high":1.94,"low":1.9,"close":1.91,"volume":469500,"rsi_14":64.0,"sma_20":1.82,"sma_60":1.49,"sma_120":2.05},{"date":"2026-01-30","open":1.87,"high":1.9,"low":1.81,"close":1.89,"volume":1204500,"rsi_14":53.49,"sma_20":1.83,"sma_60":1.49,"sma_120":2.05},{"date":"2026-02-02","open":1.87,"high":2.03,"low":1.84,"close":1.99,"volume":851200,"rsi_14":64.71,"sma_20":1.86,"sma_60":1.51,"sma_120":2.05},{"date":"2026-02-03","open":1.98,"high":2.05,"low":1.89,"close":1.93,"volume":789300,"rsi_14":51.02,"sma_20":1.87,"sma_60":1.52,"sma_120":2.05},{"date":"2026-02-04","open":1.96,"high":1.98,"low":1.87,"close":1.93,"volume":722700,"rsi_14":59.52,"sma_20":1.89,"sma_60":1.53,"sma_120":2.05},{"date":"2026-02-05","open":1.81,"high":1.9,"low":1.75,"close":1.82,"volume":1665900,"rsi_14":50.0,"sma_20":1.89,"sma_60":1.54,"sma_120":2.04},{"date":"2026-02-06","open":1.83,"high":1.96,"low":1.83,"close":1.96,"volume":1161400,"rsi_14":59.68,"sma_20":1.9,"sma_60":1.55,"sma_120":2.04},{"date":"2026-02-09","open":1.9,"high":2.0,"low":1.89,"close":1.96,"volume":438076,"rsi_14":81.16,"sma_20":1.73,"sma_60":1.46,"sma_120":2.04},{"date":"2026-02-10","open":1.98,"high":1.98,"low":1.89,"close":1.95,"volume":928764,"rsi_14":77.78,"sma_20":1.76,"sma_60":1.47,"sma_120":2.04},{"date":"2026-02-11","open":1.96,"high":1.97,"low":1.86,"close":1.92,"volume":590767,"rsi_14":70.18,"sma_20":1.78,"sma_60":1.47,"sma_120":2.05},{"date":"2026-02-12","open":1.93,"high":1.98,"low":1.88,"close":1.9,"volume":1319817,"rsi_14":63.46,"sma_20":1.8,"sma_60":1.48,"sma_120":2.05},{"date":"2026-02-13","open":1.9,"high":2.02,"low":1.84,"close":1.87,"volume":1238011,"rsi_14":59.26,"sma_20":1.82,"sma_60":1.49,"sma_120":2.05},{"date":"2026-02-17","open":1.87,"high":2.0,"low":1.86,"close":1.97,"volume":669223,"rsi_14":60.0,"sma_20":1.84,"sma_60":1.5,"sma_120":2.05},{"date":"2026-02-18","open":1.99,"high":2.04,"low":1.95,"close":1.98,"volume":518700,"rsi_14":55.56,"sma_20":1.93,"sma_60":1.63,"sma_120":2.02},{"date":"2026-02-19","open":1.98,"high":2.04,"low":1.94,"close":2.01,"volume":563800,"rsi_14":57.58,"sma_20":1.93,"sma_60":1.64,"sma_120":2.01},{"date":"2026-02-20","open":1.97,"high":2.03,"low":1.93,"close":1.99,"volume":486439,"rsi_14":57.58,"sma_20":1.94,"sma_60":1.65,"sma_120":2.01},{"date":"2026-02-23","open":1.98,"high":2.12,"low":1.93,"close":2.1,"volume":840600,"rsi_14":58.21,"sma_20":1.94,"sma_60":1.67,"sma_120":2.01},{"date":"2026-02-24","open":2.1,"high":2.23,"low":2.06,"close":2.19,"volume":518366,"rsi_14":70.15,"sma_20":1.89,"sma_60":1.52,"sma_120":2.05},{"date":"2026-02-25","open":2.2,"high":2.42,"low":2.19,"close":2.39,"volume":987012,"rsi_14":83.75,"sma_20":1.92,"sma_60":1.54,"sma_120":2.05},{"date":"2026-02-26","open":2.12,"high":2.57,"low":2.07,"close":2.56,"volume":1302553,"rsi_14":89.36,"sma_20":1.96,"sma_60":1.56,"sma_120":2.05},{"date":"2026-02-27","open":2.51,"high":2.53,"low":2.31,"close":2.43,"volume":1337719,"rsi_14":78.1,"sma_20":2.0,"sma_60":1.58,"sma_120":2.05},{"date":"2026-03-02","open":2.37,"high":2.37,"low":2.04,"close":2.21,"volume":1992179,"rsi_14":65.08,"sma_20":2.01,"sma_60":1.59,"sma_120":2.06},{"date":"2026-03-03","open":2.1,"high":2.15,"low":2.06,"close":2.11,"volume":646557,"rsi_14":57.48,"sma_20":2.03,"sma_60":1.61,"sma_120":2.05},{"date":"2026-03-04","open":2.15,"high":2.21,"low":2.08,"close":2.15,"volume":734028,"rsi_14":58.78,"sma_20":2.04,"sma_60":1.62,"sma_120":2.05},{"date":"2026-03-05","open":2.13,"high":2.15,"low":1.94,"close":1.98,"volume":1100241,"rsi_14":50.69,"sma_20":2.05,"sma_60":1.64,"sma_120":2.05},{"date":"2026-03-06","open":1.94,"high":2.03,"low":1.89,"close":2.0,"volume":684095,"rsi_14":51.72,"sma_20":2.05,"sma_60":1.65,"sma_120":2.05},{"date":"2026-03-09","open":1.94,"high":2.21,"low":1.94,"close":2.19,"volume":938983,"rsi_14":58.39,"sma_20":2.07,"sma_60":1.66,"sma_120":2.05},{"date":"2026-03-10","open":2.39,"high":2.65,"low":2.37,"close":2.38,"volume":1817235,"rsi_14":63.48,"sma_20":2.1,"sma_60":1.68,"sma_120":2.05},{"date":"2026-03-11","open":2.35,"high":2.38,"low":2.21,"close":2.32,"volume":813236,"rsi_14":62.43,"sma_20":2.12,"sma_60":1.7,"sma_120":2.05},{"date":"2026-03-12","open":2.25,"high":2.32,"low":2.22,"close":2.23,"volume":623702,"rsi_14":57.22,"sma_20":2.13,"sma_60":1.72,"sma_120":2.04},{"date":"2026-03-13","open":2.24,"high":2.33,"low":2.13,"close":2.2,"volume":648652,"rsi_14":55.8,"sma_20":2.15,"sma_60":1.73,"sma_120":2.04},{"date":"2026-03-16","open":2.29,"high":2.29,"low":2.19,"close":2.21,"volume":372318,"rsi_14":50.62,"sma_20":2.16,"sma_60":1.75,"sma_120":2.04},{"date":"2026-03-17","open":2.22,"high":2.28,"low":2.17,"close":2.23,"volume":515873,"rsi_14":44.44,"sma_20":2.18,"sma_60":1.76,"sma_120":2.04},{"date":"2026-03-18","open":2.19,"high":2.21,"low":2.0,"close":2.05,"volume":558963,"rsi_14":32.41,"sma_20":2.18,"sma_60":1.78,"sma_120":2.03},{"date":"2026-03-19","open":2.0,"high":2.1,"low":1.96,"close":2.06,"volume":379767,"rsi_14":36.09,"sma_20":2.19,"sma_60":1.79,"sma_120":2.02},{"date":"2026-03-20","open":2.06,"high":2.1,"low":2.0,"close":2.05,"volume":1924568,"rsi_14":42.86,"sma_20":2.2,"sma_60":1.8,"sma_120":2.02},{"date":"2026-03-23","open":2.11,"high":2.16,"low":2.04,"close":2.06,"volume":408741,"rsi_14":47.57,"sma_20":2.2,"sma_60":1.82,"sma_120":2.01},{"date":"2026-03-24","open":1.97,"high":2.14,"low":1.97,"close":2.08,"volume":594276,"rsi_14":46.53,"sma_20":2.19,"sma_60":1.83,"sma_120":2.0},{"date":"2026-03-25","open":2.12,"high":2.22,"low":2.12,"close":2.17,"volume":589310,"rsi_14":60.22,"sma_20":2.18,"sma_60":1.85,"sma_120":2.0},{"date":"2026-03-26","open":2.03,"high":2.17,"low":2.03,"close":2.12,"volume":388177,"rsi_14":56.25,"sma_20":2.16,"sma_60":1.87,"sma_120":1.99},{"date":"2026-03-27","open":2.09,"high":2.15,"low":1.98,"close":2.0,"volume":466465,"rsi_14":39.33,"sma_20":2.14,"sma_60":1.88,"sma_120":1.98},{"date":"2026-03-30","open":2.02,"high":2.05,"low":1.95,"close":2.02,"volume":384066,"rsi_14":25.0,"sma_20":2.13,"sma_60":1.89,"sma_120":1.98},{"date":"2026-03-31","open":2.03,"high":2.19,"low":2.03,"close":2.15,"volume":352535,"rsi_14":39.24,"sma_20":2.13,"sma_60":1.9,"sma_120":1.97},{"date":"2026-04-01","open":2.18,"high":2.63,"low":2.16,"close":2.53,"volume":3304101,"rsi_14":63.89,"sma_20":2.15,"sma_60":1.92,"sma_120":1.97},{"date":"2026-04-02","open":2.45,"high":2.52,"low":2.12,"close":2.41,"volume":1316858,"rsi_14":58.97,"sma_20":2.17,"sma_60":1.93,"sma_120":1.96},{"date":"2026-04-06","open":2.41,"high":2.49,"low":2.33,"close":2.35,"volume":582330,"rsi_14":55.51,"sma_20":2.19,"sma_60":1.95,"sma_120":1.95},{"date":"2026-04-07","open":2.34,"high":2.49,"low":2.3,"close":2.47,"volume":562115,"rsi_14":59.02,"sma_20":2.2,"sma_60":1.97,"sma_120":1.95},{"date":"2026-04-08","open":2.58,"high":2.6,"low":2.38,"close":2.42,"volume":340364,"rsi_14":65.42,"sma_20":2.21,"sma_60":1.99,"sma_120":1.94},{"date":"2026-04-09","open":2.38,"high":2.42,"low":2.34,"close":2.4,"volume":271311,"rsi_14":64.05,"sma_20":2.21,"sma_60":2.0,"sma_120":1.94},{"date":"2026-04-10","open":2.4,"high":2.53,"low":2.4,"close":2.45,"volume":572990,"rsi_14":66.0,"sma_20":2.22,"sma_60":2.02,"sma_120":1.93},{"date":"2026-04-13","open":2.44,"high":2.44,"low":2.27,"close":2.33,"volume":362212,"rsi_14":59.93,"sma_20":2.23,"sma_60":2.04,"sma_120":1.93},{"date":"2026-04-14","open":2.35,"high":2.44,"low":2.34,"close":2.41,"volume":393996,"rsi_14":61.62,"sma_20":2.24,"sma_60":2.05,"sma_120":1.92},{"date":"2026-04-15","open":2.53,"high":2.61,"low":2.5,"close":2.58,"volume":538355,"rsi_14":63.67,"sma_20":2.26,"sma_60":2.07,"sma_120":1.92},{"date":"2026-04-16","open":2.52,"high":2.67,"low":2.47,"close":2.55,"volume":561130,"rsi_14":64.53,"sma_20":2.28,"sma_60":2.09,"sma_120":1.91},{"date":"2026-04-17","open":2.62,"high":2.62,"low":2.49,"close":2.57,"volume":343060,"rsi_14":70.65,"sma_20":2.31,"sma_60":2.1,"sma_120":1.91},{"date":"2026-04-20","open":2.56,"high":2.74,"low":2.56,"close":2.71,"volume":324864,"rsi_14":72.91,"sma_20":2.34,"sma_60":2.12,"sma_120":1.9},{"date":"2026-04-21","open":2.7,"high":2.73,"low":2.45,"close":2.46,"volume":298688,"rsi_14":59.63,"sma_20":2.36,"sma_60":2.14,"sma_120":1.9},{"date":"2026-04-22","open":2.48,"high":2.7,"low":2.37,"close":2.45,"volume":1421359,"rsi_14":46.77,"sma_20":2.38,"sma_60":2.15,"sma_120":1.89},{"date":"2026-04-23","open":2.52,"high":2.52,"low":2.38,"close":2.43,"volume":303384,"rsi_14":50.88,"sma_20":2.39,"sma_60":2.17,"sma_120":1.89},{"date":"2026-04-24","open":2.42,"high":2.53,"low":2.36,"close":2.41,"volume":320567,"rsi_14":52.97,"sma_20":2.4,"sma_60":2.18,"sma_120":1.88},{"date":"2026-04-27","open":2.41,"high":2.46,"low":2.33,"close":2.35,"volume":592893,"rsi_14":44.17,"sma_20":2.42,"sma_60":2.19,"sma_120":1.88},{"date":"2026-04-28","open":2.35,"high":2.42,"low":2.35,"close":2.39,"volume":297117,"rsi_14":48.53,"sma_20":2.44,"sma_60":2.19,"sma_120":1.87},{"date":"2026-04-29","open":2.36,"high":2.38,"low":2.27,"close":2.3,"volume":369040,"rsi_14":45.41,"sma_20":2.45,"sma_60":2.2,"sma_120":1.86},{"date":"2026-04-30","open":2.29,"high":2.44,"low":2.15,"close":2.37,"volume":713186,"rsi_14":46.4,"sma_20":2.44,"sma_60":2.21,"sma_120":1.86},{"date":"2026-05-01","open":2.33,"high":2.38,"low":2.29,"close":2.36,"volume":420336,"rsi_14":51.5,"sma_20":2.44,"sma_60":2.22,"sma_120":1.85},{"date":"2026-05-04","open":2.35,"high":2.54,"low":2.35,"close":2.51,"volume":447856,"rsi_14":54.67,"sma_20":2.45,"sma_60":2.23,"sma_120":1.84},{"date":"2026-05-05","open":2.54,"high":2.62,"low":2.53,"close":2.57,"volume":361274,"rsi_14":49.48,"sma_20":2.45,"sma_60":2.24,"sma_120":1.84},{"date":"2026-05-06","open":2.58,"high":2.7,"low":2.56,"close":2.57,"volume":470644,"rsi_14":51.08,"sma_20":2.46,"sma_60":2.25,"sma_120":1.85},{"date":"2026-05-07","open":2.56,"high":2.56,"low":2.41,"close":2.44,"volume":276427,"rsi_14":43.75,"sma_20":2.46,"sma_60":2.26,"sma_120":1.85},{"date":"2026-05-08","open":2.12,"high":2.33,"low":2.09,"close":2.1,"volume":720453,"rsi_14":25.7,"sma_20":2.44,"sma_60":2.27,"sma_120":1.86},{"date":"2026-05-11","open":2.1,"high":2.2,"low":2.0,"close":2.05,"volume":389060,"rsi_14":30.48,"sma_20":2.43,"sma_60":2.27,"sma_120":1.86},{"date":"2026-05-12","open":2.03,"high":2.21,"low":2.03,"close":2.16,"volume":437339,"rsi_14":37.39,"sma_20":2.42,"sma_60":2.27,"sma_120":1.87},{"date":"2026-05-13","open":2.12,"high":2.21,"low":2.09,"close":2.15,"volume":459250,"rsi_14":37.72,"sma_20":2.39,"sma_60":2.28,"sma_120":1.87},{"date":"2026-05-14","open":2.24,"high":2.37,"low":2.2,"close":2.3,"volume":783208,"rsi_14":45.67,"sma_20":2.38,"sma_60":2.28,"sma_120":1.88},{"date":"2026-05-15","open":2.24,"high":2.29,"low":2.14,"close":2.16,"volume":1104558,"rsi_14":42.96,"sma_20":2.36,"sma_60":2.29,"sma_120":1.89},{"date":"2026-05-18","open":2.13,"high":2.18,"low":2.04,"close":2.12,"volume":814457,"rsi_14":40.0,"sma_20":2.33,"sma_60":2.29,"sma_120":1.89},{"date":"2026-05-19","open":2.1,"high":2.16,"low":2.02,"close":2.11,"volume":790426,"rsi_14":42.52,"sma_20":2.31,"sma_60":2.29,"sma_120":1.9},{"date":"2026-05-20","open":2.11,"high":2.23,"low":2.11,"close":2.12,"volume":898476,"rsi_14":39.67,"sma_20":2.3,"sma_60":2.29,"sma_120":1.91},{"date":"2026-05-21","open":2.11,"high":2.24,"low":2.01,"close":2.21,"volume":929675,"rsi_14":44.19,"sma_20":2.29,"sma_60":2.29,"sma_120":1.91},{"date":"2026-05-22","open":2.22,"high":2.27,"low":2.17,"close":2.21,"volume":328072,"rsi_14":36.84,"sma_20":2.28,"sma_60":2.28,"sma_120":1.92},{"date":"2026-05-26","open":2.21,"high":2.32,"low":2.12,"close":2.19,"volume":480569,"rsi_14":32.73,"sma_20":2.27,"sma_60":2.28,"sma_120":1.93},{"date":"2026-05-27","open":2.2,"high":2.28,"low":2.17,"close":2.21,"volume":462444,"rsi_14":33.93,"sma_20":2.26,"sma_60":2.28,"sma_120":1.94},{"date":"2026-05-28","open":2.21,"high":2.24,"low":2.1,"close":2.15,"volume":1300473,"rsi_14":36.19,"sma_20":2.25,"sma_60":2.28,"sma_120":1.94},{"date":"2026-05-29","open":2.15,"high":2.25,"low":2.05,"close":2.16,"volume":993192,"rsi_14":54.17,"sma_20":2.24,"sma_60":2.28,"sma_120":1.95},{"date":"2026-06-01","open":2.16,"high":2.16,"low":2.07,"close":2.07,"volume":705789,"rsi_14":51.32,"sma_20":2.23,"sma_60":2.28,"sma_120":1.96},{"date":"2026-06-02","open":2.04,"high":2.07,"low":1.92,"close":1.95,"volume":1561015,"rsi_14":36.36,"sma_20":2.2,"sma_60":2.28,"sma_120":1.96},{"date":"2026-06-03","open":1.94,"high":1.94,"low":1.71,"close":1.77,"volume":1691685,"rsi_14":29.95,"sma_20":2.16,"sma_60":2.27,"sma_120":1.97},{"date":"2026-06-04","open":1.79,"high":1.92,"low":1.79,"close":1.81,"volume":449441,"rsi_14":20.12,"sma_20":2.12,"sma_60":2.26,"sma_120":1.97},{"date":"2026-06-05","open":1.81,"high":1.84,"low":1.62,"close":1.64,"volume":364367,"rsi_14":19.3,"sma_20":2.08,"sma_60":2.25,"sma_120":1.98},{"date":"2026-06-08","open":1.65,"high":1.67,"low":1.57,"close":1.64,"volume":667834,"rsi_14":20.73,"sma_20":2.06,"sma_60":2.24,"sma_120":1.98},{"date":"2026-06-09","open":1.64,"high":1.68,"low":1.58,"close":1.63,"volume":439473,"rsi_14":20.73,"sma_20":2.04,"sma_60":2.23,"sma_120":1.98},{"date":"2026-06-10","open":1.69,"high":1.69,"low":1.49,"close":1.52,"volume":429021,"rsi_14":17.39,"sma_20":2.01,"sma_60":2.22,"sma_120":1.98},{"date":"2026-06-11","open":1.52,"high":1.74,"low":1.49,"close":1.57,"volume":428244,"rsi_14":13.64,"sma_20":1.98,"sma_60":2.21,"sma_120":1.99},{"date":"2026-06-12","open":1.58,"high":1.6,"low":1.53,"close":1.53,"volume":263831,"rsi_14":13.04,"sma_20":1.94,"sma_60":2.2,"sma_120":1.99},{"date":"2026-06-15","open":1.56,"high":1.59,"low":1.46,"close":1.48,"volume":629572,"rsi_14":12.63,"sma_20":1.9,"sma_60":2.19,"sma_120":1.99},{"date":"2026-06-16","open":1.47,"high":1.55,"low":1.41,"close":1.54,"volume":712030,"rsi_14":16.16,"sma_20":1.88,"sma_60":2.18,"sma_120":1.99},{"date":"2026-06-17","open":1.55,"high":1.6,"low":1.53,"close":1.56,"volume":496015,"rsi_14":18.95,"sma_20":1.85,"sma_60":2.17,"sma_120":2.0},{"date":"2026-06-18","open":1.58,"high":1.77,"low":1.56,"close":1.75,"volume":1108447,"rsi_14":31.86,"sma_20":1.83,"sma_60":2.17,"sma_120":2.0},{"date":"2026-06-22","open":1.76,"high":1.92,"low":1.72,"close":1.78,"volume":1592996,"rsi_14":36.45,"sma_20":1.81,"sma_60":2.16,"sma_120":2.01},{"date":"2026-06-23","open":1.75,"high":1.87,"low":1.72,"close":1.83,"volume":854070,"rsi_14":44.0,"sma_20":1.79,"sma_60":2.16,"sma_120":2.01},{"date":"2026-06-24","open":1.78,"high":1.87,"low":1.78,"close":1.79,"volume":510426,"rsi_14":50.87,"sma_20":1.77,"sma_60":2.15,"sma_120":2.02},{"date":"2026-06-25","open":1.79,"high":2.02,"low":1.75,"close":1.85,"volume":2828249,"rsi_14":52.25,"sma_20":1.75,"sma_60":2.15,"sma_120":2.02},{"date":"2026-06-26","open":1.84,"high":1.96,"low":1.84,"close":1.86,"volume":3845497,"rsi_14":65.52,"sma_20":1.74,"sma_60":2.15,"sma_120":2.02},{"date":"2026-06-29","open":1.88,"high":2.09,"low":1.77,"close":2.08,"volume":544170,"rsi_14":73.4,"sma_20":1.73,"sma_60":2.14,"sma_120":2.03},{"date":"2026-06-30","open":2.1,"high":2.13,"low":1.98,"close":2.01,"volume":609377,"rsi_14":69.0,"sma_20":1.73,"sma_60":2.13,"sma_120":2.03},{"date":"2026-07-01","open":1.99,"high":2.07,"low":1.96,"close":2.01,"volume":368534,"rsi_14":77.53,"sma_20":1.73,"sma_60":2.13,"sma_120":2.04},{"date":"2026-07-02","open":2.02,"high":2.15,"low":2.0,"close":2.06,"volume":394059,"rsi_14":77.53,"sma_20":1.75,"sma_60":2.12,"sma_120":2.04},{"date":"2026-07-06","open":2.06,"high":2.06,"low":1.93,"close":1.94,"volume":588496,"rsi_14":71.13,"sma_20":1.75,"sma_60":2.11,"sma_120":2.05},{"date":"2026-07-07","open":1.97,"high":1.97,"low":1.85,"close":1.93,"volume":416164,"rsi_14":74.19,"sma_20":1.77,"sma_60":2.1,"sma_120":2.05},{"date":"2026-07-08","open":1.9,"high":1.94,"low":1.8,"close":1.83,"volume":643891,"rsi_14":64.95,"sma_20":1.78,"sma_60":2.09,"sma_120":2.06},{"date":"2026-07-09","open":1.83,"high":1.86,"low":1.6,"close":1.64,"volume":589285,"rsi_14":53.28,"sma_20":1.78,"sma_60":2.08,"sma_120":2.06},{"date":"2026-07-10","open":1.63,"high":1.66,"low":1.48,"close":1.61,"volume":597218,"rsi_14":42.86,"sma_20":1.78,"sma_60":2.07,"sma_120":2.06},{"date":"2026-07-13","open":1.6,"high":1.61,"low":1.5,"close":1.51,"volume":775930,"rsi_14":37.14,"sma_20":1.78,"sma_60":2.05,"sma_120":2.06},{"date":"2026-07-14","open":1.53,"high":1.53,"low":1.37,"close":1.39,"volume":529650,"rsi_14":30.36,"sma_20":1.77,"sma_60":2.03,"sma_120":2.06},{"date":"2026-07-15","open":1.39,"high":1.53,"low":1.37,"close":1.5,"volume":719640,"rsi_14":37.82,"sma_20":1.77,"sma_60":2.01,"sma_120":2.06},{"date":"2026-07-16","open":1.4,"high":1.5,"low":1.39,"close":1.47,"volume":713579,"rsi_14":33.62,"sma_20":1.77,"sma_60":1.99,"sma_120":2.06},{"date":"2026-07-17","open":1.43,"high":1.52,"low":1.42,"close":1.5,"volume":500157,"rsi_14":34.75,"sma_20":1.77,"sma_60":1.98,"sma_120":2.06},{"date":"2026-07-20","open":1.49,"high":1.5,"low":1.42,"close":1.43,"volume":463910,"rsi_14":18.45,"sma_20":1.75,"sma_60":1.96,"sma_120":2.06},{"date":"2026-07-21","open":1.42,"high":1.55,"low":1.42,"close":1.54,"volume":499661,"rsi_14":28.04,"sma_20":1.74,"sma_60":1.94,"sma_120":2.06},{"date":"2026-07-22","open":1.53,"high":1.53,"low":1.49,"close":1.53,"volume":333441,"rsi_14":27.78,"sma_20":1.72,"sma_60":1.93,"sma_120":2.05},{"date":"2026-07-23","open":1.48,"high":1.54,"low":1.47,"close":1.49,"volume":607111,"rsi_14":23.36,"sma_20":1.71,"sma_60":1.92,"sma_120":2.05},{"date":"2026-07-24","open":1.5,"high":1.51,"low":1.46,"close":1.48,"volume":325295,"rsi_14":26.04,"sma_20":1.69,"sma_60":1.9,"sma_120":2.05},{"date":"2026-07-27","open":1.49,"high":1.57,"low":1.47,"close":1.51,"volume":229001,"rsi_14":28.57,"sma_20":1.67,"sma_60":1.89,"sma_120":2.05},{"date":"2026-07-28","open":1.51,"high":1.54,"low":1.48,"close":1.52,"volume":342803,"rsi_14":32.58,"sma_20":1.64,"sma_60":1.87,"sma_120":2.04},{"date":"2026-07-29","open":1.51,"high":1.56,"low":1.49,"close":1.52,"volume":307858,"rsi_14":41.73,"sma_20":1.62,"sma_60":1.86,"sma_120":2.04},{"date":"2026-07-30","open":1.52,"high":1.67,"low":1.51,"close":1.62,"volume":453153,"rsi_14":50.65,"sma_20":1.6,"sma_60":1.84,"sma_120":2.04},{"date":"2026-07-31","open":1.62,"high":1.62,"low":1.49,"close":1.51,"volume":548294,"rsi_14":50.0,"sma_20":1.57,"sma_60":1.83,"sma_120":2.03},{"date":"2026-08-03","open":1.51,"high":1.54,"low":1.46,"close":1.51,"volume":359922,"rsi_14":59.09,"sma_20":1.55,"sma_60":1.81,"sma_120":2.03},{"date":"2026-08-04","open":1.51,"high":1.61,"low":1.51,"close":1.54,"volume":407157,"rsi_14":53.45,"sma_20":1.53,"sma_60":1.79,"sma_120":2.03},{"date":"2026-08-05","open":1.56,"high":1.57,"low":1.46,"close":1.49,"volume":392306,"rsi_14":51.67,"sma_20":1.52,"sma_60":1.78,"sma_120":2.03},{"date":"2026-08-06","open":1.49,"high":2.04,"low":1.48,"close":1.83,"volume":5704449},{"date":"2026-08-07","open":1.84,"high":2.0,"low":1.74,"close":1.78,"volume":1247033,"rsi_14":69.66,"sma_20":1.53,"sma_60":1.77,"sma_120":2.03},{"date":"2026-08-10","open":1.77,"high":1.78,"low":1.6,"close":1.69,"volume":805594,"rsi_14":58.62,"sma_20":1.54,"sma_60":1.77,"sma_120":2.02},{"date":"2026-08-11","open":1.68,"high":2.13,"low":1.65,"close":2.09,"volume":5543326,"rsi_14":72.22,"sma_20":1.58,"sma_60":1.76,"sma_120":2.02},{"date":"2026-08-12","open":2.06,"high":2.17,"low":2.02,"close":2.15,"volume":786196,"rsi_14":75.78,"sma_20":1.61,"sma_60":1.76,"sma_120":2.03},{"date":"2026-08-13","open":2.15,"high":2.15,"low":1.98,"close":2.04,"volume":1294760,"rsi_14":70.29,"sma_20":1.64,"sma_60":1.76,"sma_120":2.03},{"date":"2026-08-14","open":2.04,"high":2.07,"low":1.95,"close":1.96,"volume":649021,"rsi_14":65.73,"sma_20":1.66,"sma_60":1.76,"sma_120":2.02},{"date":"2026-08-17","open":1.91,"high":2.09,"low":1.9,"close":2.05,"volume":913807,"rsi_14":67.55,"sma_20":1.69,"sma_60":1.76,"sma_120":2.02},{"date":"2026-08-18","open":2.04,"high":2.3,"low":2.04,"close":2.21,"volume":4774016,"rsi_14":70.66,"sma_20":1.73,"sma_60":1.76,"sma_120":2.02},{"date":"2026-08-19","open":2.25,"high":2.52,"low":2.15,"close":2.43,"volume":3755621,"rsi_14":72.63,"sma_20":1.77,"sma_60":1.76,"sma_120":2.02},{"date":"2026-08-20","open":2.4,"high":2.46,"low":2.19,"close":2.26,"volume":662589},{"date":"2026-08-21","open":2.28,"high":2.37,"low":2.2,"close":2.36,"volume":728094,"rsi_14":71.79,"sma_20":1.85,"sma_60":1.76,"sma_120":2.02},{"date":"2026-08-24","open":2.36,"high":2.46,"low":2.29,"close":2.3,"volume":738144},{"date":"2026-08-25","open":2.32,"high":2.46,"low":2.28,"close":2.36,"volume":558276,"rsi_14":71.86,"sma_20":1.93,"sma_60":1.77,"sma_120":2.02},{"date":"2026-08-26","open":2.38,"high":2.52,"low":2.26,"close":2.46,"volume":996494,"rsi_14":68.0,"sma_20":1.98,"sma_60":1.78,"sma_120":2.03},{"date":"2026-08-27","open":2.44,"high":2.5,"low":2.39,"close":2.39,"volume":706964,"rsi_14":67.23,"sma_20":2.02,"sma_60":1.78,"sma_120":2.03},{"date":"2026-08-28","open":2.39,"high":2.44,"low":2.31,"close":2.34,"volume":542221,"rsi_14":68.79,"sma_20":2.06,"sma_60":1.79,"sma_120":2.03},{"date":"2026-08-31","open":2.32,"high":2.35,"low":2.23,"close":2.26,"volume":610059},{"date":"2026-09-01","open":2.24,"high":2.49,"low":2.22,"close":2.4,"volume":482393,"rsi_14":58.39,"sma_20":2.14,"sma_60":1.81,"sma_120":2.03},{"date":"2026-09-02","open":2.4,"high":2.76,"low":2.4,"close":2.72,"volume":1672778},{"date":"2026-09-03","open":2.7,"high":2.75,"low":2.44,"close":2.51,"volume":2792296,"rsi_14":65.03,"sma_20":2.24,"sma_60":1.85,"sma_120":2.04},{"date":"2026-09-04","open":2.52,"high":2.58,"low":2.44,"close":2.46,"volume":496601,"rsi_14":61.45,"sma_20":2.27,"sma_60":1.86,"sma_120":2.04},{"date":"2026-09-08","open":2.38,"high":2.61,"low":2.33,"close":2.47,"volume":916854,"rsi_14":57.93,"sma_20":2.31,"sma_60":1.88,"sma_120":2.04},{"date":"2026-09-09","open":2.47,"high":2.47,"low":2.25,"close":2.27,"volume":505801,"rsi_14":45.06,"sma_20":2.32,"sma_60":1.89,"sma_120":2.05},{"date":"2026-09-10","open":2.22,"high":2.24,"low":2.0,"close":2.14,"volume":3781817,"rsi_14":46.2,"sma_20":2.32,"sma_60":1.9,"sma_120":2.05},{"date":"2026-09-11","open":2.17,"high":2.22,"low":2.02,"close":2.14,"volume":4699046,"rsi_14":42.57,"sma_20":2.32,"sma_60":1.91,"sma_120":2.05},{"date":"2026-09-14","open":2.15,"high":2.23,"low":2.1,"close":2.21,"volume":2467755,"rsi_14":46.98,"sma_20":2.34,"sma_60":1.92,"sma_120":2.05},{"date":"2026-09-15","open":2.19,"high":2.21,"low":1.99,"close":2.04,"volume":715905,"rsi_14":39.88,"sma_20":2.34,"sma_60":1.93,"sma_120":2.05},{"date":"2026-09-16","open":2.06,"high":2.06,"low":1.91,"close":1.93,"volume":622263,"rsi_14":33.44,"sma_20":2.32,"sma_60":1.93,"sma_120":2.05},{"date":"2026-09-17","open":1.96,"high":1.97,"low":1.83,"close":1.85,"volume":931237,"rsi_14":33.33,"sma_20":2.29,"sma_60":1.93,"sma_120":2.04},{"date":"2026-09-18","open":1.85,"high":1.91,"low":1.79,"close":1.91,"volume":2119032,"rsi_14":36.81,"sma_20":2.28,"sma_60":1.93,"sma_120":2.04},{"date":"2026-09-21","open":1.9,"high":1.95,"low":1.85,"close":1.93,"volume":1281187,"rsi_14":39.49,"sma_20":2.25,"sma_60":1.93,"sma_120":2.04},{"date":"2026-09-22","open":1.97,"high":2.04,"low":1.93,"close":2.01,"volume":1464201},{"date":"2026-09-23","open":2.0,"high":2.02,"low":1.95,"close":2.02,"volume":1182749,"rsi_14":20.83,"sma_20":2.22,"sma_60":1.93,"sma_120":2.04},{"date":"2026-09-24","open":2.02,"high":2.05,"low":1.91,"close":1.92,"volume":849547,"rsi_14":22.94,"sma_20":2.2,"sma_60":1.93,"sma_120":2.03},{"date":"2026-09-25","open":1.92,"high":2.05,"low":1.9,"close":1.95,"volume":1024565,"rsi_14":26.17,"sma_20":2.17,"sma_60":1.93,"sma_120":2.03},{"date":"2026-09-28","open":1.92,"high":1.96,"low":1.86,"close":1.92,"volume":713343,"rsi_14":24.77,"sma_20":2.15,"sma_60":1.93,"sma_120":2.02},{"date":"2026-09-29","open":1.95,"high":1.95,"low":1.86,"close":1.87,"volume":960739,"rsi_14":28.72,"sma_20":2.13,"sma_60":1.93,"sma_120":2.02},{"date":"2026-09-30","open":1.88,"high":1.95,"low":1.83,"close":1.85,"volume":792697,"rsi_14":32.53,"sma_20":2.11,"sma_60":1.93,"sma_120":2.02},{"date":"2026-10-01","open":1.82,"high":1.91,"low":1.8,"close":1.86,"volume":774594,"rsi_14":33.33,"sma_20":2.06,"sma_60":1.93,"sma_120":2.01},{"date":"2026-10-02","open":1.89,"high":1.97,"low":1.8,"close":1.81,"volume":1170910,"rsi_14":25.61,"sma_20":2.03,"sma_60":1.93,"sma_120":2.01},{"date":"2026-10-05","open":2.73,"high":2.73,"low":1.96,"close":1.99,"volume":89983690,"rsi_14":47.27,"sma_20":2.0,"sma_60":1.94,"sma_120":2.0},{"date":"2026-10-06","open":2.08,"high":2.23,"low":1.75,"close":1.81,"volume":10177269,"rsi_14":43.58,"sma_20":1.97,"sma_60":1.94,"sma_120":2.0},{"date":"2026-10-07","open":1.78,"high":1.92,"low":1.73,"close":1.92,"volume":3972727},{"date":"2026-10-08","open":1.9,"high":2.06,"low":1.88,"close":2.02,"volume":6453307,"rsi_14":55.67,"sma_20":1.95,"sma_60":1.96,"sma_120":1.99},{"date":"2026-10-09","open":2.01,"high":2.15,"low":2.0,"close":2.08,"volume":3118490,"rsi_14":57.43,"sma_20":1.94,"sma_60":1.97,"sma_120":1.98},{"date":"2026-10-12","open":2.08,"high":2.14,"low":2.02,"close":2.08,"volume":1630342,"rsi_14":53.76,"sma_20":1.94,"sma_60":1.98,"sma_120":1.98},{"date":"2026-10-13","open":2.07,"high":2.08,"low":1.77,"close":1.87,"volume":2843592,"rsi_14":43.36,"sma_20":1.93,"sma_60":1.99,"sma_120":1.97},{"date":"2026-10-14","open":1.84,"high":1.92,"low":1.82,"close":1.88,"volume":2912375,"rsi_14":48.08,"sma_20":1.93,"sma_60":1.99,"sma_120":1.97},{"date":"2026-10-15","open":1.92,"high":1.95,"low":1.85,"close":1.91,"volume":1630377,"rsi_14":48.08,"sma_20":1.93,"sma_60":2.0,"sma_120":1.96},{"date":"2026-10-16","open":2.18,"high":2.18,"low":1.79,"close":1.84,"volume":5157884,"rsi_14":46.3,"sma_20":1.93,"sma_60":2.0,"sma_120":1.96},{"date":"2026-10-19","open":1.85,"high":1.99,"low":1.76,"close":1.95,"volume":2367825,"rsi_14":53.51,"sma_20":1.93,"sma_60":2.01,"sma_120":1.96},{"date":"2026-10-20","open":1.96,"high":2.04,"low":1.92,"close":1.97,"volume":2021359,"rsi_14":55.26,"sma_20":1.93,"sma_60":2.02,"sma_120":1.95},{"date":"2026-10-21","open":1.97,"high":2.0,"low":1.85,"close":1.87,"volume":1141620,"rsi_14":50.41,"sma_20":1.92,"sma_60":2.03,"sma_120":1.95},{"date":"2026-10-22","open":1.86,"high":1.88,"low":1.74,"close":1.83,"volume":1479608,"rsi_14":50.82,"sma_20":1.91,"sma_60":2.03,"sma_120":1.94},{"date":"2026-10-23","open":1.83,"high":1.83,"low":1.83,"close":1.83,"volume":0,"rsi_14":50.82,"sma_20":1.91,"sma_60":2.03,"sma_120":1.94}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":4.59,"ttm_eps":null,"close":4.54},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":5.97,"ttm_eps":null,"close":4.66},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.27,"ttm_eps":null,"close":1.89},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.98,"ttm_eps":null,"close":1.23},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.0,"ttm_eps":null,"close":1.4},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":7.81,"ttm_eps":null,"close":2.96},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":7.75,"ttm_eps":null,"close":1.56},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":31.54,"ttm_eps":null,"close":2.15}],"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":"Alector Inc","phase":"above-fold","symbol_resolved":true}