{"status":"ok","report":{"price_analysis":{"current":1.25,"change_1d":0.0,"change_7d":-3.8,"change_30d":-29.8,"high_30d":1.84,"low_30d":1.16,"position_in_range":13.0,"support":1.228,"resistance":1.772},"summary":"Allogene Therapeutics Inc(ALLO)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 4.31억. 현재가 $1.25, 전일 대비 +0.0%, 30일 -29.8%. ROE -9.8%. 기술적 시그널: RSI 26(과매도), MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -9.8%로 적자 상태입니다. 시가총액 4.31억. 매출 464.00만, 영업이익 -1.80억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.4,"roe":-9.78,"eps":-0.13,"revenue":4640000.0,"operating_income":-180317000.0,"net_income":-165494000.0,"market_cap":431443750,"profit_margin":-3566.68,"roa":-7.76,"operating_margin":-3886.14,"gross_margin":100.0,"debt_ratio":0.16129535163638448,"total_assets":550091000.0,"total_equity":436175000.0,"total_debt":70353000.0,"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) 26.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.12)가 시그널선(-0.12)을 상회합니다(골든크로스). 현재가가 SMA20(1)과 SMA60(2) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~2 (현재 위치 16%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 26","rsi_14":26.415094339622655,"macd":-0.12077372064371139,"macd_signal":-0.12164113073173397,"sma_20":1.4119999999999997,"sma_60":1.7505833333333334,"bb_upper":1.650629419812394,"bb_lower":1.1733705801876053,"atr_14":0.07877857142857145},"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 1.40x) — 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":47,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":-1.8,"unit":"%","percentile":47,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -9.8%","metrics":[{"name":"ROE","value":-9.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3886.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3566.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-7.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.4,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-29.8,"unit":"%","percentile":21,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 10.7x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":10.72,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.07,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-525.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.46,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.40x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE -9.8%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-7.76,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-9.78,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-35.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.16,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-3886.14,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3566.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.4,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":5.46,"pbr_5y_low":2.05,"pbr_5y_avg":3.11,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":2.92,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.82},{"quarter":"2024-Q3","per":null,"pbr":3.77},{"quarter":"2024-Q4","per":null,"pbr":3.15},{"quarter":"2025-Q1","per":null,"pbr":2.36},{"quarter":"2025-Q2","per":null,"pbr":2.05},{"quarter":"2025-Q3","per":null,"pbr":2.45},{"quarter":"2025-Q4","per":null,"pbr":2.92},{"quarter":"2026-Q1","per":null,"pbr":5.46},{"quarter":"2026-Q2","per":null,"pbr":2.97},{"quarter":"현재","per":null,"pbr":1.4}],"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":"1.4배"},{"label":"ROE","value":"-9.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:13:24.856617+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.09784375537341664,"dividend_yield":null,"eps":-0.13,"revenue":4640000.0,"operating_income":-46920000.0,"net_income":-42677000.0,"market_cap":null,"profit_margin":-9.197629310344828,"operating_margin":-10.112068965517242,"roa":-0.07758170920811285,"gross_margin":1.0,"total_equity":436175000.0,"total_assets":550091000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.528,"roe":-0.15278171223666517,"dividend_yield":null,"eps":-0.18,"revenue":0.0,"operating_income":-46092000.0,"net_income":-42607000.0,"market_cap":779755000.0,"profit_margin":null,"operating_margin":null,"roa":-0.10760484697871997,"gross_margin":null,"total_equity":278875000.0,"total_assets":395958000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.13266471139186853,"dividend_yield":null,"eps":-0.17,"revenue":0.0,"operating_income":-42404000.0,"net_income":-38810000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.09331457905050432,"gross_margin":null,"total_equity":292542000.0,"total_assets":415905000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.13129144480843818,"dividend_yield":null,"eps":-0.19,"revenue":0.0,"operating_income":-44901000.0,"net_income":-41400000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.09413990463218357,"gross_margin":null,"total_equity":315329000.0,"total_assets":439771000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.1478490020634953,"dividend_yield":null,"eps":-0.22,"revenue":0.0,"operating_income":-56819000.0,"net_income":-50943000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.10825277894061322,"gross_margin":null,"total_equity":344561000.0,"total_assets":470593000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.15499243629230422,"dividend_yield":null,"eps":-0.28,"revenue":0.0,"operating_income":-65191000.0,"net_income":-59733000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.11758881220200716,"gross_margin":null,"total_equity":385393000.0,"total_assets":507982000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.14197532326335513,"dividend_yield":null,"eps":-0.28,"revenue":-22000.0,"operating_income":-60490000.0,"net_income":-59939000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.10923620856189972,"gross_margin":null,"total_equity":422179000.0,"total_assets":548710000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.14295048172714492,"dividend_yield":null,"eps":-0.27,"revenue":0.0,"operating_income":-71774000.0,"net_income":-66293000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.11252885659967408,"gross_margin":null,"total_equity":463748000.0,"total_assets":589120000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.1288409787239,"dividend_yield":null,"eps":-0.1794543460712079,"revenue":0.0,"operating_income":-71431000.0,"net_income":-66358000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.10258114682253205,"gross_margin":null,"total_equity":515038000.0,"total_assets":646883000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.1408856723606153,"dividend_yield":null,"eps":-0.17578185741927893,"revenue":22000.0,"operating_income":-69504000.0,"net_income":-65000000.0,"market_cap":null,"profit_margin":-2954.5454545454545,"operating_margin":-3159.2727272727275,"roa":-0.11085529120832267,"gross_margin":-160.5909090909091,"total_equity":461367000.0,"total_assets":586350000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.1742507804065728,"dividend_yield":null,"eps":-0.43,"revenue":null,"operating_income":-85174000.0,"net_income":-89257000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.13884857281083696,"gross_margin":null,"total_equity":512233000.0,"total_assets":642837000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.10682007607588381,"dividend_yield":null,"eps":-0.16844499312422503,"revenue":22000.0,"operating_income":-62996000.0,"net_income":-62287000.0,"market_cap":null,"profit_margin":-2831.2272727272725,"operating_margin":-2863.4545454545455,"roa":-0.08744170506200813,"gross_margin":-161.36363636363637,"total_equity":583102000.0,"total_assets":712326000.0}],"current_price":1.25,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-10-11","close":25.0},{"date":"2018-10-12","close":26.81},{"date":"2018-10-15","close":26.96},{"date":"2018-10-16","close":25.87},{"date":"2018-10-17","close":24.98},{"date":"2018-10-18","close":23.8},{"date":"2018-10-19","close":23.4},{"date":"2018-10-22","close":23.0},{"date":"2018-10-23","close":22.84},{"date":"2018-10-24","close":22.5},{"date":"2018-10-25","close":22.56},{"date":"2018-10-26","close":23.0},{"date":"2018-10-29","close":23.02},{"date":"2018-10-30","close":23.81},{"date":"2018-10-31","close":24.01},{"date":"2018-11-01","close":26.95},{"date":"2018-11-02","close":27.69},{"date":"2018-11-05","close":28.35},{"date":"2018-11-06","close":33.3},{"date":"2018-11-07","close":32.68},{"date":"2018-11-08","close":33.24},{"date":"2018-11-09","close":30.62},{"date":"2018-11-12","close":27.02},{"date":"2018-11-13","close":27.7},{"date":"2018-11-14","close":25.01},{"date":"2018-11-15","close":26.93},{"date":"2018-11-16","close":27.98},{"date":"2018-11-19","close":26.53},{"date":"2018-11-20","close":25.54},{"date":"2018-11-21","close":25.59},{"date":"2018-11-23","close":26.52},{"date":"2018-11-26","close":27.66},{"date":"2018-11-27","close":28.39},{"date":"2018-11-28","close":30.5},{"date":"2018-11-29","close":31.03},{"date":"2018-11-30","close":31.28},{"date":"2018-12-03","close":31.69},{"date":"2018-12-04","close":30.45},{"date":"2018-12-06","close":27.07},{"date":"2018-12-07","close":26.28},{"date":"2018-12-10","close":26.52},{"date":"2018-12-11","close":25.99},{"date":"2018-12-12","close":26.21},{"date":"2018-12-13","close":26.14},{"date":"2018-12-14","close":26.22},{"date":"2018-12-17","close":25.42},{"date":"2018-12-18","close":25.69},{"date":"2018-12-19","close":25.57},{"date":"2018-12-20","close":24.72},{"date":"2018-12-21","close":24.14},{"date":"2018-12-24","close":24.12},{"date":"2018-12-26","close":25.33},{"date":"2018-12-27","close":24.76},{"date":"2018-12-28","close":25.9},{"date":"2018-12-31","close":26.93},{"date":"2019-01-02","close":27.56},{"date":"2019-01-03","close":26.0},{"date":"2019-01-04","close":26.47},{"date":"2019-01-07","close":27.39},{"date":"2019-01-08","close":27.06},{"date":"2019-01-09","close":27.33},{"date":"2019-01-10","close":28.1},{"date":"2019-01-11","close":29.51},{"date":"2019-01-14","close":28.46},{"date":"2019-01-15","close":27.95},{"date":"2019-01-16","close":28.79},{"date":"2019-01-17","close":28.19},{"date":"2019-01-18","close":28.58},{"date":"2019-01-22","close":27.78},{"date":"2019-01-23","close":27.81},{"date":"2019-01-24","close":28.65},{"date":"2019-01-25","close":29.54},{"date":"2019-01-28","close":29.52},{"date":"2019-01-29","close":29.86},{"date":"2019-01-30","close":30.3},{"date":"2019-01-31","close":30.33},{"date":"2019-02-01","close":30.77},{"date":"2019-02-04","close":31.58},{"date":"2019-02-05","close":31.0},{"date":"2019-02-06","close":30.84},{"date":"2019-02-07","close":30.13},{"date":"2019-02-08","close":30.12},{"date":"2019-02-11","close":30.27},{"date":"2019-02-12","close":31.5},{"date":"2019-02-13","close":31.94},{"date":"2019-02-14","close":31.14},{"date":"2019-02-15","close":31.24},{"date":"2019-02-19","close":31.87},{"date":"2019-02-20","close":30.69},{"date":"2019-02-21","close":30.68},{"date":"2019-02-22","close":31.07},{"date":"2019-02-25","close":31.73},{"date":"2019-02-26","close":31.77},{"date":"2019-02-27","close":32.54},{"date":"2019-02-28","close":31.69},{"date":"2019-03-01","close":31.34},{"date":"2019-03-04","close":31.94},{"date":"2019-03-05","close":31.52},{"date":"2019-03-06","close":29.64},{"date":"2019-03-07","close":29.65},{"date":"2019-03-08","close":28.38},{"date":"2019-03-11","close":28.26},{"date":"2019-03-12","close":26.72},{"date":"2019-03-13","close":26.89},{"date":"2019-03-14","close":26.53},{"date":"2019-03-15","close":26.74},{"date":"2019-03-18","close":26.83},{"date":"2019-03-19","close":26.3},{"date":"2019-03-20","close":25.96},{"date":"2019-03-21","close":27.28},{"date":"2019-03-22","close":25.55},{"date":"2019-03-25","close":24.82},{"date":"2019-03-26","close":25.65},{"date":"2019-03-27","close":26.19},{"date":"2019-03-28","close":27.05},{"date":"2019-03-29","close":28.91},{"date":"2019-04-01","close":28.73},{"date":"2019-04-02","close":28.12},{"date":"2019-04-03","close":27.8},{"date":"2019-04-04","close":27.93},{"date":"2019-04-05","close":27.97},{"date":"2019-04-08","close":27.48},{"date":"2019-04-09","close":26.96},{"date":"2019-04-10","close":27.0},{"date":"2019-04-11","close":26.6},{"date":"2019-04-12","close":26.32},{"date":"2019-04-15","close":25.94},{"date":"2019-04-16","close":26.27},{"date":"2019-04-17","close":25.56},{"date":"2019-04-18","close":25.95},{"date":"2019-04-22","close":25.79},{"date":"2019-04-23","close":26.93},{"date":"2019-04-24","close":27.56},{"date":"2019-04-25","close":27.94},{"date":"2019-04-26","close":29.85},{"date":"2019-04-29","close":29.8},{"date":"2019-04-30","close":29.95},{"date":"2019-05-01","close":29.47},{"date":"2019-05-02","close":29.72},{"date":"2019-05-03","close":30.23},{"date":"2019-05-06","close":31.09},{"date":"2019-05-07","close":29.79},{"date":"2019-05-08","close":30.44},{"date":"2019-05-09","close":30.02},{"date":"2019-05-10","close":30.31},{"date":"2019-05-13","close":29.82},{"date":"2019-05-14","close":31.04},{"date":"2019-05-15","close":28.56},{"date":"2019-05-16","close":29.76},{"date":"2019-05-17","close":29.19},{"date":"2019-05-20","close":28.27},{"date":"2019-05-21","close":29.12},{"date":"2019-05-22","close":29.03},{"date":"2019-05-23","close":27.63},{"date":"2019-05-24","close":28.3},{"date":"2019-05-28","close":28.57},{"date":"2019-05-29","close":28.42},{"date":"2019-05-30","close":26.94},{"date":"2019-05-31","close":26.23},{"date":"2019-06-03","close":27.24},{"date":"2019-06-04","close":27.08},{"date":"2019-06-05","close":26.1},{"date":"2019-06-06","close":25.95},{"date":"2019-06-07","close":26.44},{"date":"2019-06-10","close":27.32},{"date":"2019-06-11","close":26.74},{"date":"2019-06-12","close":26.66},{"date":"2019-06-13","close":26.76},{"date":"2019-06-14","close":26.43},{"date":"2019-06-17","close":27.4},{"date":"2019-06-18","close":28.18},{"date":"2019-06-19","close":28.1},{"date":"2019-06-20","close":27.4},{"date":"2019-06-21","close":26.83},{"date":"2019-06-24","close":26.54},{"date":"2019-06-25","close":26.17},{"date":"2019-06-26","close":26.1},{"date":"2019-06-27","close":26.62},{"date":"2019-06-28","close":26.85},{"date":"2019-07-01","close":28.34},{"date":"2019-07-02","close":27.16},{"date":"2019-07-03","close":27.06},{"date":"2019-07-05","close":26.78},{"date":"2019-07-08","close":26.65},{"date":"2019-07-09","close":26.74},{"date":"2019-07-10","close":26.94},{"date":"2019-07-11","close":26.61},{"date":"2019-07-12","close":26.4},{"date":"2019-07-15","close":27.05},{"date":"2019-07-16","close":27.68},{"date":"2019-07-17","close":28.19},{"date":"2019-07-18","close":28.24},{"date":"2019-07-19","close":28.01},{"date":"2019-07-22","close":28.12},{"date":"2019-07-23","close":28.02},{"date":"2019-07-24","close":28.62},{"date":"2019-07-25","close":28.15},{"date":"2019-07-26","close":29.36},{"date":"2019-07-29","close":29.6},{"date":"2019-07-30","close":30.57},{"date":"2019-07-31","close":31.0},{"date":"2019-08-01","close":30.33},{"date":"2019-08-02","close":29.53},{"date":"2019-08-05","close":29.43},{"date":"2019-08-06","close":29.75},{"date":"2019-08-07","close":29.59},{"date":"2019-08-08","close":31.06},{"date":"2019-08-09","close":31.18},{"date":"2019-08-12","close":29.49},{"date":"2019-08-13","close":28.36},{"date":"2019-08-14","close":27.63},{"date":"2019-08-15","close":26.31},{"date":"2019-08-16","close":26.27},{"date":"2019-08-19","close":27.67},{"date":"2019-08-20","close":27.16},{"date":"2019-08-21","close":27.06},{"date":"2019-08-22","close":27.04},{"date":"2019-08-23","close":26.16},{"date":"2019-08-26","close":26.43},{"date":"2019-08-27","close":26.11},{"date":"2019-08-28","close":26.68},{"date":"2019-08-29","close":27.17},{"date":"2019-08-30","close":27.23},{"date":"2019-09-03","close":26.15},{"date":"2019-09-04","close":27.21},{"date":"2019-09-05","close":28.1},{"date":"2019-09-06","close":27.55},{"date":"2019-09-09","close":28.58},{"date":"2019-09-10","close":29.3},{"date":"2019-09-11","close":30.07},{"date":"2019-09-12","close":30.24},{"date":"2019-09-13","close":30.04},{"date":"2019-09-16","close":31.99},{"date":"2019-09-17","close":31.99},{"date":"2019-09-18","close":32.74},{"date":"2019-09-19","close":32.72},{"date":"2019-09-20","close":32.99},{"date":"2019-09-23","close":31.78},{"date":"2019-09-24","close":29.47},{"date":"2019-09-25","close":27.4},{"date":"2019-09-26","close":26.97},{"date":"2019-09-27","close":27.25},{"date":"2019-09-30","close":27.26},{"date":"2019-10-01","close":27.44},{"date":"2019-10-02","close":27.58},{"date":"2019-10-03","close":27.4},{"date":"2019-10-04","close":27.06},{"date":"2019-10-07","close":26.99},{"date":"2019-10-08","close":26.26},{"date":"2019-10-09","close":25.24},{"date":"2019-10-10","close":25.83},{"date":"2019-10-11","close":24.82},{"date":"2019-10-14","close":25.31},{"date":"2019-10-15","close":26.01},{"date":"2019-10-16","close":26.37},{"date":"2019-10-17","close":27.78},{"date":"2019-10-18","close":27.37},{"date":"2019-10-21","close":27.93},{"date":"2019-10-22","close":27.96},{"date":"2019-10-23","close":27.89},{"date":"2019-10-24","close":27.99},{"date":"2019-10-25","close":29.13},{"date":"2019-10-28","close":28.59},{"date":"2019-10-29","close":28.92},{"date":"2019-10-30","close":29.83},{"date":"2019-10-31","close":28.8},{"date":"2019-11-01","close":28.94},{"date":"2019-11-04","close":28.92},{"date":"2019-11-05","close":27.66},{"date":"2019-11-06","close":25.89},{"date":"2019-11-07","close":26.44},{"date":"2019-11-08","close":27.32},{"date":"2019-11-11","close":27.16},{"date":"2019-11-12","close":26.67},{"date":"2019-11-13","close":26.55},{"date":"2019-11-14","close":27.15},{"date":"2019-11-15","close":27.81},{"date":"2019-11-18","close":27.88},{"date":"2019-11-19","close":28.86},{"date":"2019-11-20","close":27.45},{"date":"2019-11-21","close":28.05},{"date":"2019-11-22","close":27.01},{"date":"2019-11-25","close":26.44},{"date":"2019-11-26","close":27.6},{"date":"2019-11-27","close":28.07},{"date":"2019-11-29","close":28.18},{"date":"2019-12-02","close":28.29},{"date":"2019-12-03","close":28.41},{"date":"2019-12-04","close":29.48},{"date":"2019-12-05","close":29.54},{"date":"2019-12-06","close":31.4},{"date":"2019-12-09","close":31.15},{"date":"2019-12-10","close":29.63},{"date":"2019-12-11","close":27.97},{"date":"2019-12-12","close":27.74},{"date":"2019-12-13","close":27.09},{"date":"2019-12-16","close":27.04},{"date":"2019-12-17","close":27.19},{"date":"2019-12-18","close":27.46},{"date":"2019-12-19","close":27.0},{"date":"2019-12-20","close":26.58},{"date":"2019-12-23","close":26.77},{"date":"2019-12-24","close":26.99},{"date":"2019-12-26","close":26.13},{"date":"2019-12-27","close":26.32},{"date":"2019-12-30","close":25.96},{"date":"2019-12-31","close":25.98},{"date":"2020-01-02","close":26.22},{"date":"2020-01-03","close":25.95},{"date":"2020-01-06","close":26.36},{"date":"2020-01-07","close":26.02},{"date":"2020-01-08","close":26.53},{"date":"2020-01-09","close":26.26},{"date":"2020-01-10","close":26.14},{"date":"2020-01-13","close":25.53},{"date":"2020-01-14","close":26.15},{"date":"2020-01-15","close":26.62},{"date":"2020-01-16","close":26.96},{"date":"2020-01-17","close":25.32},{"date":"2020-01-21","close":25.52},{"date":"2020-01-22","close":25.43},{"date":"2020-01-23","close":24.72},{"date":"2020-01-24","close":23.41},{"date":"2020-01-27","close":22.64},{"date":"2020-01-28","close":22.57},{"date":"2020-01-29","close":22.02},{"date":"2020-01-30","close":22.12},{"date":"2020-01-31","close":21.72},{"date":"2020-02-03","close":21.86},{"date":"2020-02-04","close":22.2},{"date":"2020-02-05","close":22.25},{"date":"2020-02-06","close":23.77},{"date":"2020-02-07","close":23.71},{"date":"2020-02-10","close":23.9},{"date":"2020-02-11","close":23.42},{"date":"2020-02-12","close":23.55},{"date":"2020-02-13","close":23.38},{"date":"2020-02-14","close":23.61},{"date":"2020-02-18","close":24.25},{"date":"2020-02-19","close":25.3},{"date":"2020-02-20","close":25.72},{"date":"2020-02-21","close":26.01},{"date":"2020-02-24","close":24.95},{"date":"2020-02-25","close":24.92},{"date":"2020-02-26","close":25.45},{"date":"2020-02-27","close":25.92},{"date":"2020-02-28","close":27.0},{"date":"2020-03-02","close":27.62},{"date":"2020-03-03","close":27.51},{"date":"2020-03-04","close":28.25},{"date":"2020-03-05","close":27.77},{"date":"2020-03-06","close":27.01},{"date":"2020-03-09","close":25.32},{"date":"2020-03-10","close":25.98},{"date":"2020-03-11","close":25.05},{"date":"2020-03-12","close":21.07},{"date":"2020-03-13","close":22.05},{"date":"2020-03-16","close":18.38},{"date":"2020-03-17","close":19.21},{"date":"2020-03-18","close":18.22},{"date":"2020-03-19","close":20.29},{"date":"2020-03-20","close":19.25},{"date":"2020-03-23","close":19.01},{"date":"2020-03-24","close":19.94},{"date":"2020-03-25","close":19.81},{"date":"2020-03-26","close":20.25},{"date":"2020-03-27","close":19.92},{"date":"2020-03-30","close":20.08},{"date":"2020-03-31","close":19.44},{"date":"2020-04-01","close":18.39},{"date":"2020-04-02","close":19.1},{"date":"2020-04-03","close":18.89},{"date":"2020-04-06","close":21.11},{"date":"2020-04-07","close":20.33},{"date":"2020-04-08","close":20.85},{"date":"2020-04-09","close":22.69},{"date":"2020-04-13","close":23.42},{"date":"2020-04-14","close":24.94},{"date":"2020-04-15","close":25.67},{"date":"2020-04-16","close":26.06},{"date":"2020-04-17","close":27.62},{"date":"2020-04-20","close":27.89},{"date":"2020-04-21","close":26.05},{"date":"2020-04-22","close":27.53},{"date":"2020-04-23","close":27.94},{"date":"2020-04-24","close":29.6},{"date":"2020-04-27","close":28.78},{"date":"2020-04-28","close":26.62},{"date":"2020-04-29","close":28.2},{"date":"2020-04-30","close":28.9},{"date":"2020-05-01","close":28.45},{"date":"2020-05-04","close":31.68},{"date":"2020-05-05","close":30.86},{"date":"2020-05-06","close":30.07},{"date":"2020-05-07","close":30.58},{"date":"2020-05-08","close":31.41},{"date":"2020-05-11","close":33.4},{"date":"2020-05-12","close":32.54},{"date":"2020-05-13","close":30.98},{"date":"2020-05-14","close":42.12},{"date":"2020-05-15","close":44.91},{"date":"2020-05-18","close":48.34},{"date":"2020-05-19","close":48.15},{"date":"2020-05-20","close":48.6},{"date":"2020-05-21","close":50.2},{"date":"2020-05-22","close":54.04},{"date":"2020-05-26","close":49.35},{"date":"2020-05-27","close":48.99},{"date":"2020-05-28","close":46.54},{"date":"2020-05-29","close":48.16},{"date":"2020-06-01","close":48.94},{"date":"2020-06-02","close":47.46},{"date":"2020-06-03","close":46.36},{"date":"2020-06-04","close":43.0},{"date":"2020-06-05","close":42.63},{"date":"2020-06-08","close":42.56},{"date":"2020-06-09","close":43.05},{"date":"2020-06-10","close":44.03},{"date":"2020-06-11","close":41.0},{"date":"2020-06-12","close":40.49},{"date":"2020-06-15","close":42.01},{"date":"2020-06-16","close":42.05},{"date":"2020-06-17","close":41.9},{"date":"2020-06-18","close":41.8},{"date":"2020-06-19","close":39.9},{"date":"2020-06-22","close":42.7},{"date":"2020-06-23","close":43.6},{"date":"2020-06-24","close":43.35},{"date":"2020-06-25","close":43.98},{"date":"2020-06-26","close":42.96},{"date":"2020-06-29","close":41.86},{"date":"2020-06-30","close":42.82},{"date":"2020-07-01","close":42.62},{"date":"2020-07-02","close":44.96},{"date":"2020-07-06","close":44.46},{"date":"2020-07-07","close":44.08},{"date":"2020-07-08","close":44.22},{"date":"2020-07-09","close":44.03},{"date":"2020-07-10","close":42.82},{"date":"2020-07-13","close":40.48},{"date":"2020-07-14","close":41.05},{"date":"2020-07-15","close":41.59},{"date":"2020-07-16","close":41.51},{"date":"2020-07-17","close":42.5},{"date":"2020-07-20","close":43.01},{"date":"2020-07-21","close":41.44},{"date":"2020-07-22","close":40.2},{"date":"2020-07-23","close":39.45},{"date":"2020-07-24","close":38.57},{"date":"2020-07-27","close":39.21},{"date":"2020-07-28","close":38.0},{"date":"2020-07-29","close":37.74},{"date":"2020-07-30","close":38.12},{"date":"2020-07-31","close":36.67},{"date":"2020-08-03","close":37.58},{"date":"2020-08-04","close":37.08},{"date":"2020-08-05","close":38.45},{"date":"2020-08-06","close":37.2},{"date":"2020-08-07","close":37.63},{"date":"2020-08-10","close":36.85},{"date":"2020-08-11","close":35.68},{"date":"2020-08-12","close":35.48},{"date":"2020-08-13","close":37.27},{"date":"2020-08-14","close":36.93},{"date":"2020-08-17","close":38.99},{"date":"2020-08-18","close":37.07},{"date":"2020-08-19","close":36.79},{"date":"2020-08-20","close":36.53},{"date":"2020-08-21","close":36.42},{"date":"2020-08-24","close":34.69},{"date":"2020-08-25","close":35.35},{"date":"2020-08-26","close":34.7},{"date":"2020-08-27","close":34.69},{"date":"2020-08-28","close":34.99},{"date":"2020-08-31","close":35.65},{"date":"2020-09-01","close":34.7},{"date":"2020-09-02","close":33.86},{"date":"2020-09-03","close":33.52},{"date":"2020-09-04","close":33.03},{"date":"2020-09-08","close":33.02},{"date":"2020-09-09","close":33.86},{"date":"2020-09-10","close":32.9},{"date":"2020-09-11","close":32.38},{"date":"2020-09-14","close":35.35},{"date":"2020-09-15","close":35.61},{"date":"2020-09-16","close":36.31},{"date":"2020-09-17","close":37.18},{"date":"2020-09-18","close":38.0},{"date":"2020-09-21","close":34.79},{"date":"2020-09-22","close":35.98},{"date":"2020-09-23","close":35.22},{"date":"2020-09-24","close":34.78},{"date":"2020-09-25","close":37.02},{"date":"2020-09-28","close":37.26},{"date":"2020-09-29","close":37.72},{"date":"2020-09-30","close":37.71},{"date":"2020-10-01","close":37.56},{"date":"2020-10-02","close":36.58},{"date":"2020-10-05","close":38.87},{"date":"2020-10-06","close":39.26},{"date":"2020-10-07","close":40.65},{"date":"2020-10-08","close":40.45},{"date":"2020-10-09","close":41.54},{"date":"2020-10-12","close":41.84},{"date":"2020-10-13","close":43.45},{"date":"2020-10-14","close":43.17},{"date":"2020-10-15","close":39.57},{"date":"2020-10-16","close":39.23},{"date":"2020-10-19","close":36.34},{"date":"2020-10-20","close":35.85},{"date":"2020-10-21","close":34.48},{"date":"2020-10-22","close":35.34},{"date":"2020-10-23","close":36.3},{"date":"2020-10-26","close":35.76},{"date":"2020-10-27","close":35.93},{"date":"2020-10-28","close":35.18},{"date":"2020-10-29","close":35.57},{"date":"2020-10-30","close":33.92},{"date":"2020-11-02","close":33.25},{"date":"2020-11-03","close":33.79},{"date":"2020-11-04","close":31.06},{"date":"2020-11-05","close":29.8},{"date":"2020-11-06","close":27.8},{"date":"2020-11-09","close":27.88},{"date":"2020-11-10","close":29.18},{"date":"2020-11-11","close":30.09},{"date":"2020-11-12","close":30.84},{"date":"2020-11-13","close":32.07},{"date":"2020-11-16","close":33.01},{"date":"2020-11-17","close":33.08},{"date":"2020-11-18","close":32.94},{"date":"2020-11-19","close":32.13},{"date":"2020-11-20","close":31.23},{"date":"2020-11-23","close":30.6},{"date":"2020-11-24","close":31.11},{"date":"2020-11-25","close":31.81},{"date":"2020-11-27","close":31.52},{"date":"2020-11-30","close":31.05},{"date":"2020-12-01","close":31.95},{"date":"2020-12-02","close":31.5},{"date":"2020-12-03","close":32.3},{"date":"2020-12-04","close":33.65},{"date":"2020-12-07","close":29.06},{"date":"2020-12-08","close":29.45},{"date":"2020-12-09","close":28.45},{"date":"2020-12-10","close":27.42},{"date":"2020-12-11","close":27.42},{"date":"2020-12-14","close":28.0},{"date":"2020-12-15","close":28.23},{"date":"2020-12-16","close":27.09},{"date":"2020-12-17","close":27.2},{"date":"2020-12-18","close":27.14},{"date":"2020-12-21","close":27.45},{"date":"2020-12-22","close":27.55},{"date":"2020-12-23","close":27.89},{"date":"2020-12-24","close":27.33},{"date":"2020-12-28","close":27.02},{"date":"2020-12-29","close":26.95},{"date":"2020-12-30","close":26.64},{"date":"2020-12-31","close":25.24},{"date":"2021-01-04","close":25.79},{"date":"2021-01-05","close":25.86},{"date":"2021-01-06","close":26.68},{"date":"2021-01-07","close":27.91},{"date":"2021-01-08","close":27.87},{"date":"2021-01-11","close":27.98},{"date":"2021-01-12","close":28.19},{"date":"2021-01-13","close":27.16},{"date":"2021-01-14","close":31.07},{"date":"2021-01-15","close":32.39},{"date":"2021-01-19","close":31.6},{"date":"2021-01-20","close":31.57},{"date":"2021-01-21","close":31.34},{"date":"2021-01-22","close":30.76},{"date":"2021-01-25","close":32.98},{"date":"2021-01-26","close":34.17},{"date":"2021-01-27","close":37.3},{"date":"2021-01-28","close":34.51},{"date":"2021-01-29","close":34.7},{"date":"2021-02-01","close":35.61},{"date":"2021-02-02","close":36.53},{"date":"2021-02-03","close":34.04},{"date":"2021-02-04","close":34.34},{"date":"2021-02-05","close":35.22},{"date":"2021-02-08","close":34.93},{"date":"2021-02-09","close":33.9},{"date":"2021-02-10","close":33.36},{"date":"2021-02-11","close":34.4},{"date":"2021-02-12","close":34.73},{"date":"2021-02-16","close":33.36},{"date":"2021-02-17","close":34.99},{"date":"2021-02-18","close":34.29},{"date":"2021-02-19","close":34.72},{"date":"2021-02-22","close":34.27},{"date":"2021-02-23","close":33.77},{"date":"2021-02-24","close":34.44},{"date":"2021-02-25","close":32.79},{"date":"2021-02-26","close":34.71},{"date":"2021-03-01","close":36.5},{"date":"2021-03-02","close":34.61},{"date":"2021-03-03","close":33.08},{"date":"2021-03-04","close":32.43},{"date":"2021-03-05","close":34.0},{"date":"2021-03-08","close":35.46},{"date":"2021-03-09","close":37.15},{"date":"2021-03-10","close":38.43},{"date":"2021-03-11","close":38.57},{"date":"2021-03-12","close":38.48},{"date":"2021-03-15","close":39.02},{"date":"2021-03-16","close":38.17},{"date":"2021-03-17","close":37.3},{"date":"2021-03-18","close":36.55},{"date":"2021-03-19","close":37.01},{"date":"2021-03-22","close":37.86},{"date":"2021-03-23","close":35.52},{"date":"2021-03-24","close":33.18},{"date":"2021-03-25","close":34.48},{"date":"2021-03-26","close":33.78},{"date":"2021-03-29","close":33.05},{"date":"2021-03-30","close":33.43},{"date":"2021-03-31","close":35.3},{"date":"2021-04-01","close":34.93},{"date":"2021-04-05","close":33.98},{"date":"2021-04-06","close":33.38},{"date":"2021-04-07","close":32.88},{"date":"2021-04-08","close":33.65},{"date":"2021-04-09","close":32.82},{"date":"2021-04-12","close":29.58},{"date":"2021-04-13","close":30.84},{"date":"2021-04-14","close":32.15},{"date":"2021-04-15","close":32.86},{"date":"2021-04-16","close":32.51},{"date":"2021-04-19","close":32.34},{"date":"2021-04-20","close":32.58},{"date":"2021-04-21","close":35.12},{"date":"2021-04-22","close":34.77},{"date":"2021-04-23","close":34.42},{"date":"2021-04-26","close":35.14},{"date":"2021-04-27","close":35.8},{"date":"2021-04-28","close":34.91},{"date":"2021-04-29","close":31.98},{"date":"2021-04-30","close":30.92},{"date":"2021-05-03","close":30.65},{"date":"2021-05-04","close":29.39},{"date":"2021-05-05","close":28.71},{"date":"2021-05-06","close":29.17},{"date":"2021-05-07","close":30.02},{"date":"2021-05-10","close":28.98},{"date":"2021-05-11","close":28.05},{"date":"2021-05-12","close":27.95},{"date":"2021-05-13","close":26.94},{"date":"2021-05-14","close":27.5},{"date":"2021-05-17","close":28.6},{"date":"2021-05-18","close":29.92},{"date":"2021-05-19","close":28.47},{"date":"2021-05-20","close":26.85},{"date":"2021-05-21","close":26.02},{"date":"2021-05-24","close":25.18},{"date":"2021-05-25","close":24.76},{"date":"2021-05-26","close":25.2},{"date":"2021-05-27","close":24.75},{"date":"2021-05-28","close":25.7},{"date":"2021-06-01","close":25.37},{"date":"2021-06-02","close":24.83},{"date":"2021-06-03","close":24.07},{"date":"2021-06-04","close":23.81},{"date":"2021-06-07","close":24.2},{"date":"2021-06-08","close":24.65},{"date":"2021-06-09","close":24.87},{"date":"2021-06-10","close":25.76},{"date":"2021-06-11","close":26.1},{"date":"2021-06-14","close":25.37},{"date":"2021-06-15","close":25.03},{"date":"2021-06-16","close":25.28},{"date":"2021-06-17","close":24.69},{"date":"2021-06-18","close":24.48},{"date":"2021-06-21","close":25.14},{"date":"2021-06-22","close":23.95},{"date":"2021-06-23","close":23.49},{"date":"2021-06-24","close":24.16},{"date":"2021-06-25","close":24.18},{"date":"2021-06-28","close":25.55},{"date":"2021-06-29","close":25.19},{"date":"2021-06-30","close":26.08},{"date":"2021-07-01","close":26.55},{"date":"2021-07-02","close":26.28},{"date":"2021-07-06","close":24.91},{"date":"2021-07-07","close":24.09},{"date":"2021-07-08","close":23.59},{"date":"2021-07-09","close":24.1},{"date":"2021-07-12","close":23.67},{"date":"2021-07-13","close":23.02},{"date":"2021-07-14","close":22.04},{"date":"2021-07-15","close":22.35},{"date":"2021-07-16","close":22.63},{"date":"2021-07-19","close":22.28},{"date":"2021-07-20","close":23.42},{"date":"2021-07-21","close":22.65},{"date":"2021-07-22","close":22.24},{"date":"2021-07-23","close":22.05},{"date":"2021-07-26","close":21.7},{"date":"2021-07-27","close":21.61},{"date":"2021-07-28","close":22.57},{"date":"2021-07-29","close":22.37},{"date":"2021-07-30","close":21.95},{"date":"2021-08-02","close":22.59},{"date":"2021-08-03","close":21.93},{"date":"2021-08-04","close":22.13},{"date":"2021-08-05","close":23.73},{"date":"2021-08-06","close":23.4},{"date":"2021-08-09","close":22.63},{"date":"2021-08-10","close":22.03},{"date":"2021-08-11","close":21.25},{"date":"2021-08-12","close":21.17},{"date":"2021-08-13","close":21.44},{"date":"2021-08-16","close":21.15},{"date":"2021-08-17","close":22.17},{"date":"2021-08-18","close":21.76},{"date":"2021-08-19","close":21.01},{"date":"2021-08-20","close":23.45},{"date":"2021-08-23","close":24.07},{"date":"2021-08-24","close":24.26},{"date":"2021-08-25","close":24.13},{"date":"2021-08-26","close":23.74},{"date":"2021-08-27","close":24.4},{"date":"2021-08-30","close":24.15},{"date":"2021-08-31","close":23.85},{"date":"2021-09-01","close":24.78},{"date":"2021-09-02","close":26.0},{"date":"2021-09-03","close":25.47},{"date":"2021-09-07","close":25.4},{"date":"2021-09-08","close":25.15},{"date":"2021-09-09","close":25.25},{"date":"2021-09-10","close":24.74},{"date":"2021-09-13","close":24.77},{"date":"2021-09-14","close":24.86},{"date":"2021-09-15","close":25.0},{"date":"2021-09-16","close":24.51},{"date":"2021-09-17","close":25.38},{"date":"2021-09-20","close":24.88},{"date":"2021-09-21","close":25.32},{"date":"2021-09-22","close":25.67},{"date":"2021-09-23","close":27.64},{"date":"2021-09-24","close":25.66},{"date":"2021-09-27","close":25.74},{"date":"2021-09-28","close":25.29},{"date":"2021-09-29","close":25.74},{"date":"2021-09-30","close":25.7},{"date":"2021-10-01","close":24.52},{"date":"2021-10-04","close":24.27},{"date":"2021-10-05","close":24.32},{"date":"2021-10-06","close":23.97},{"date":"2021-10-07","close":24.38},{"date":"2021-10-08","close":13.13},{"date":"2021-10-11","close":13.46},{"date":"2021-10-12","close":13.43},{"date":"2021-10-13","close":15.94},{"date":"2021-10-14","close":17.17},{"date":"2021-10-15","close":16.48},{"date":"2021-10-18","close":15.73},{"date":"2021-10-19","close":15.74},{"date":"2021-10-20","close":15.82},{"date":"2021-10-21","close":15.94},{"date":"2021-10-22","close":15.82},{"date":"2021-10-25","close":15.65},{"date":"2021-10-26","close":16.02},{"date":"2021-10-27","close":15.94},{"date":"2021-10-28","close":17.15},{"date":"2021-10-29","close":17.24},{"date":"2021-11-01","close":18.74},{"date":"2021-11-02","close":19.57},{"date":"2021-11-03","close":20.16},{"date":"2021-11-04","close":19.43},{"date":"2021-11-05","close":20.14},{"date":"2021-11-08","close":19.65},{"date":"2021-11-09","close":19.0},{"date":"2021-11-10","close":18.96},{"date":"2021-11-11","close":19.23},{"date":"2021-11-12","close":19.26},{"date":"2021-11-15","close":18.87},{"date":"2021-11-16","close":19.37},{"date":"2021-11-17","close":19.02},{"date":"2021-11-18","close":18.06},{"date":"2021-11-19","close":18.81},{"date":"2021-11-22","close":18.38},{"date":"2021-11-23","close":18.52},{"date":"2021-11-24","close":18.67},{"date":"2021-11-26","close":17.98},{"date":"2021-11-29","close":17.79},{"date":"2021-11-30","close":18.49},{"date":"2021-12-01","close":18.21},{"date":"2021-12-02","close":19.09},{"date":"2021-12-03","close":17.62},{"date":"2021-12-06","close":17.22},{"date":"2021-12-07","close":18.75},{"date":"2021-12-08","close":18.91},{"date":"2021-12-09","close":18.05},{"date":"2021-12-10","close":18.03},{"date":"2021-12-13","close":14.11},{"date":"2021-12-14","close":14.3},{"date":"2021-12-15","close":15.37},{"date":"2021-12-16","close":14.8},{"date":"2021-12-17","close":15.81},{"date":"2021-12-20","close":15.48},{"date":"2021-12-21","close":15.64},{"date":"2021-12-22","close":15.51},{"date":"2021-12-23","close":15.66},{"date":"2021-12-27","close":15.4},{"date":"2021-12-28","close":15.41},{"date":"2021-12-29","close":15.35},{"date":"2021-12-30","close":15.38},{"date":"2021-12-31","close":14.92},{"date":"2022-01-03","close":15.29},{"date":"2022-01-04","close":14.49},{"date":"2022-01-05","close":13.75},{"date":"2022-01-06","close":13.61},{"date":"2022-01-07","close":13.46},{"date":"2022-01-10","close":12.2},{"date":"2022-01-11","close":12.9},{"date":"2022-01-12","close":12.33},{"date":"2022-01-13","close":11.96},{"date":"2022-01-14","close":13.28},{"date":"2022-01-18","close":11.78},{"date":"2022-01-19","close":11.68},{"date":"2022-01-20","close":11.58},{"date":"2022-01-21","close":11.36},{"date":"2022-01-24","close":11.34},{"date":"2022-01-25","close":11.36},{"date":"2022-01-26","close":11.22},{"date":"2022-01-27","close":10.5},{"date":"2022-01-28","close":10.62},{"date":"2022-01-31","close":11.45},{"date":"2022-02-01","close":11.88},{"date":"2022-02-02","close":11.11},{"date":"2022-02-03","close":10.6},{"date":"2022-02-04","close":11.02},{"date":"2022-02-07","close":11.23},{"date":"2022-02-08","close":10.8},{"date":"2022-02-09","close":11.05},{"date":"2022-02-10","close":10.62},{"date":"2022-02-11","close":10.15},{"date":"2022-02-14","close":9.98},{"date":"2022-02-15","close":10.19},{"date":"2022-02-16","close":10.16},{"date":"2022-02-17","close":9.57},{"date":"2022-02-18","close":9.3},{"date":"2022-02-22","close":9.72},{"date":"2022-02-23","close":9.17},{"date":"2022-02-24","close":9.25},{"date":"2022-02-25","close":9.43},{"date":"2022-02-28","close":9.15},{"date":"2022-03-01","close":8.59},{"date":"2022-03-02","close":8.77},{"date":"2022-03-03","close":8.6},{"date":"2022-03-04","close":8.04},{"date":"2022-03-07","close":8.02},{"date":"2022-03-08","close":8.16},{"date":"2022-03-09","close":8.82},{"date":"2022-03-10","close":8.71},{"date":"2022-03-11","close":8.17},{"date":"2022-03-14","close":7.65},{"date":"2022-03-15","close":7.8},{"date":"2022-03-16","close":8.39},{"date":"2022-03-17","close":9.0},{"date":"2022-03-18","close":9.76},{"date":"2022-03-21","close":9.49},{"date":"2022-03-22","close":9.96},{"date":"2022-03-23","close":9.69},{"date":"2022-03-24","close":9.93},{"date":"2022-03-25","close":9.65},{"date":"2022-03-28","close":9.53},{"date":"2022-03-29","close":10.04},{"date":"2022-03-30","close":9.35},{"date":"2022-03-31","close":9.11},{"date":"2022-04-01","close":9.45},{"date":"2022-04-04","close":9.95},{"date":"2022-04-05","close":9.54},{"date":"2022-04-06","close":9.48},{"date":"2022-04-07","close":9.06},{"date":"2022-04-08","close":8.84},{"date":"2022-04-11","close":8.47},{"date":"2022-04-12","close":8.51},{"date":"2022-04-13","close":8.76},{"date":"2022-04-14","close":8.25},{"date":"2022-04-18","close":7.79},{"date":"2022-04-19","close":7.95},{"date":"2022-04-20","close":7.92},{"date":"2022-04-21","close":7.61},{"date":"2022-04-22","close":7.8},{"date":"2022-04-25","close":8.3},{"date":"2022-04-26","close":8.46},{"date":"2022-04-27","close":8.39},{"date":"2022-04-28","close":8.5},{"date":"2022-04-29","close":8.35},{"date":"2022-05-02","close":9.11},{"date":"2022-05-03","close":9.04},{"date":"2022-05-04","close":9.43},{"date":"2022-05-05","close":9.25},{"date":"2022-05-06","close":9.18},{"date":"2022-05-09","close":7.33},{"date":"2022-05-10","close":7.67},{"date":"2022-05-11","close":6.78},{"date":"2022-05-12","close":6.97},{"date":"2022-05-13","close":7.23},{"date":"2022-05-16","close":7.08},{"date":"2022-05-17","close":7.6},{"date":"2022-05-18","close":7.27},{"date":"2022-05-19","close":7.55},{"date":"2022-05-20","close":7.48},{"date":"2022-05-23","close":7.46},{"date":"2022-05-24","close":7.34},{"date":"2022-05-25","close":7.36},{"date":"2022-05-26","close":7.5},{"date":"2022-05-27","close":8.0},{"date":"2022-05-31","close":7.93},{"date":"2022-06-01","close":7.7},{"date":"2022-06-02","close":7.87},{"date":"2022-06-03","close":8.32},{"date":"2022-06-06","close":8.07},{"date":"2022-06-07","close":9.49},{"date":"2022-06-08","close":10.46},{"date":"2022-06-09","close":10.75},{"date":"2022-06-10","close":9.74},{"date":"2022-06-13","close":8.85},{"date":"2022-06-14","close":9.11},{"date":"2022-06-15","close":9.62},{"date":"2022-06-16","close":9.42},{"date":"2022-06-17","close":10.96},{"date":"2022-06-21","close":11.37},{"date":"2022-06-22","close":11.96},{"date":"2022-06-23","close":12.19},{"date":"2022-06-24","close":12.28},{"date":"2022-06-27","close":11.7},{"date":"2022-06-28","close":11.48},{"date":"2022-06-29","close":11.68},{"date":"2022-06-30","close":11.4},{"date":"2022-07-01","close":11.51},{"date":"2022-07-05","close":11.76},{"date":"2022-07-06","close":11.58},{"date":"2022-07-07","close":11.71},{"date":"2022-07-08","close":12.03},{"date":"2022-07-11","close":11.1},{"date":"2022-07-12","close":11.6},{"date":"2022-07-13","close":12.24},{"date":"2022-07-14","close":11.86},{"date":"2022-07-15","close":12.81},{"date":"2022-07-18","close":12.5},{"date":"2022-07-19","close":13.31},{"date":"2022-07-20","close":14.07},{"date":"2022-07-21","close":14.37},{"date":"2022-07-22","close":13.36},{"date":"2022-07-25","close":13.62},{"date":"2022-07-26","close":13.55},{"date":"2022-07-27","close":14.0},{"date":"2022-07-28","close":13.25},{"date":"2022-07-29","close":12.98},{"date":"2022-08-01","close":12.12},{"date":"2022-08-02","close":12.51},{"date":"2022-08-03","close":13.62},{"date":"2022-08-04","close":14.72},{"date":"2022-08-05","close":15.46},{"date":"2022-08-08","close":15.96},{"date":"2022-08-09","close":15.03},{"date":"2022-08-10","close":16.2},{"date":"2022-08-11","close":16.57},{"date":"2022-08-12","close":17.25},{"date":"2022-08-15","close":17.28},{"date":"2022-08-16","close":16.58},{"date":"2022-08-17","close":15.81},{"date":"2022-08-18","close":15.36},{"date":"2022-08-19","close":14.81},{"date":"2022-08-22","close":14.38},{"date":"2022-08-23","close":14.89},{"date":"2022-08-24","close":15.3},{"date":"2022-08-25","close":15.59},{"date":"2022-08-26","close":14.11},{"date":"2022-08-29","close":13.92},{"date":"2022-08-30","close":13.62},{"date":"2022-08-31","close":13.71},{"date":"2022-09-01","close":14.22},{"date":"2022-09-02","close":14.2},{"date":"2022-09-06","close":13.84},{"date":"2022-09-07","close":14.44},{"date":"2022-09-08","close":15.4},{"date":"2022-09-09","close":15.07},{"date":"2022-09-12","close":14.5},{"date":"2022-09-13","close":13.79},{"date":"2022-09-14","close":14.38},{"date":"2022-09-15","close":14.0},{"date":"2022-09-16","close":13.67},{"date":"2022-09-19","close":13.16},{"date":"2022-09-20","close":13.35},{"date":"2022-09-21","close":11.53},{"date":"2022-09-22","close":10.84},{"date":"2022-09-23","close":10.62},{"date":"2022-09-26","close":10.88},{"date":"2022-09-27","close":11.26},{"date":"2022-09-28","close":11.43},{"date":"2022-09-29","close":10.32},{"date":"2022-09-30","close":10.8},{"date":"2022-10-03","close":10.67},{"date":"2022-10-04","close":11.0},{"date":"2022-10-05","close":10.78},{"date":"2022-10-06","close":10.96},{"date":"2022-10-07","close":10.36},{"date":"2022-10-10","close":10.9},{"date":"2022-10-11","close":11.02},{"date":"2022-10-12","close":11.11},{"date":"2022-10-13","close":10.98},{"date":"2022-10-14","close":10.18},{"date":"2022-10-17","close":10.27},{"date":"2022-10-18","close":10.35},{"date":"2022-10-19","close":10.02},{"date":"2022-10-20","close":9.68},{"date":"2022-10-21","close":10.06},{"date":"2022-10-24","close":9.75},{"date":"2022-10-25","close":9.79},{"date":"2022-10-26","close":10.45},{"date":"2022-10-27","close":10.23},{"date":"2022-10-28","close":10.77},{"date":"2022-10-31","close":10.3},{"date":"2022-11-01","close":10.57},{"date":"2022-11-02","close":10.17},{"date":"2022-11-03","close":9.52},{"date":"2022-11-04","close":9.34},{"date":"2022-11-07","close":9.07},{"date":"2022-11-08","close":8.95},{"date":"2022-11-09","close":8.76},{"date":"2022-11-10","close":9.54},{"date":"2022-11-11","close":10.02},{"date":"2022-11-14","close":9.73},{"date":"2022-11-15","close":9.9},{"date":"2022-11-16","close":9.69},{"date":"2022-11-17","close":10.01},{"date":"2022-11-18","close":10.24},{"date":"2022-11-21","close":10.3},{"date":"2022-11-22","close":10.7},{"date":"2022-11-23","close":10.6},{"date":"2022-11-25","close":10.77},{"date":"2022-11-28","close":10.26},{"date":"2022-11-29","close":9.31},{"date":"2022-11-30","close":9.86},{"date":"2022-12-01","close":9.37},{"date":"2022-12-02","close":9.46},{"date":"2022-12-05","close":9.38},{"date":"2022-12-06","close":8.79},{"date":"2022-12-07","close":9.03},{"date":"2022-12-08","close":8.98},{"date":"2022-12-09","close":8.76},{"date":"2022-12-12","close":8.05},{"date":"2022-12-13","close":8.01},{"date":"2022-12-14","close":7.74},{"date":"2022-12-15","close":7.08},{"date":"2022-12-16","close":6.91},{"date":"2022-12-19","close":6.5},{"date":"2022-12-20","close":6.3},{"date":"2022-12-21","close":6.25},{"date":"2022-12-22","close":6.05},{"date":"2022-12-23","close":5.96},{"date":"2022-12-27","close":5.62},{"date":"2022-12-28","close":5.78},{"date":"2022-12-29","close":5.97},{"date":"2022-12-30","close":6.29},{"date":"2023-01-03","close":5.76},{"date":"2023-01-04","close":5.8},{"date":"2023-01-05","close":5.81},{"date":"2023-01-06","close":6.09},{"date":"2023-01-09","close":5.93},{"date":"2023-01-10","close":6.09},{"date":"2023-01-11","close":6.55},{"date":"2023-01-12","close":7.0},{"date":"2023-01-13","close":7.06},{"date":"2023-01-17","close":6.95},{"date":"2023-01-18","close":6.46},{"date":"2023-01-19","close":6.37},{"date":"2023-01-20","close":6.55},{"date":"2023-01-23","close":6.86},{"date":"2023-01-24","close":7.94},{"date":"2023-01-25","close":7.99},{"date":"2023-01-26","close":7.83},{"date":"2023-01-27","close":7.92},{"date":"2023-01-30","close":7.67},{"date":"2023-01-31","close":7.72},{"date":"2023-02-01","close":7.97},{"date":"2023-02-02","close":8.21},{"date":"2023-02-03","close":7.78},{"date":"2023-02-06","close":7.67},{"date":"2023-02-07","close":7.72},{"date":"2023-02-08","close":7.2},{"date":"2023-02-09","close":6.92},{"date":"2023-02-10","close":6.87},{"date":"2023-02-13","close":7.12},{"date":"2023-02-14","close":7.1},{"date":"2023-02-15","close":7.23},{"date":"2023-02-16","close":7.01},{"date":"2023-02-17","close":7.2},{"date":"2023-02-21","close":6.68},{"date":"2023-02-22","close":6.72},{"date":"2023-02-23","close":6.49},{"date":"2023-02-24","close":6.19},{"date":"2023-02-27","close":6.33},{"date":"2023-02-28","close":6.35},{"date":"2023-03-01","close":6.34},{"date":"2023-03-02","close":6.02},{"date":"2023-03-03","close":5.99},{"date":"2023-03-06","close":5.95},{"date":"2023-03-07","close":5.96},{"date":"2023-03-08","close":6.06},{"date":"2023-03-09","close":5.79},{"date":"2023-03-10","close":5.7},{"date":"2023-03-13","close":5.62},{"date":"2023-03-14","close":5.61},{"date":"2023-03-15","close":5.66},{"date":"2023-03-16","close":5.51},{"date":"2023-03-17","close":5.49},{"date":"2023-03-20","close":5.37},{"date":"2023-03-21","close":5.36},{"date":"2023-03-22","close":5.04},{"date":"2023-03-23","close":5.05},{"date":"2023-03-24","close":5.02},{"date":"2023-03-27","close":5.03},{"date":"2023-03-28","close":4.92},{"date":"2023-03-29","close":5.11},{"date":"2023-03-30","close":4.97},{"date":"2023-03-31","close":4.94},{"date":"2023-04-03","close":5.09},{"date":"2023-04-04","close":4.86},{"date":"2023-04-05","close":4.94},{"date":"2023-04-06","close":4.89},{"date":"2023-04-10","close":4.53},{"date":"2023-04-11","close":4.65},{"date":"2023-04-12","close":4.59},{"date":"2023-04-13","close":5.05},{"date":"2023-04-14","close":4.99},{"date":"2023-04-17","close":4.84},{"date":"2023-04-18","close":4.8},{"date":"2023-04-19","close":4.93},{"date":"2023-04-20","close":4.99},{"date":"2023-04-21","close":5.41},{"date":"2023-04-24","close":5.37},{"date":"2023-04-25","close":5.6},{"date":"2023-04-26","close":5.43},{"date":"2023-04-27","close":5.32},{"date":"2023-04-28","close":5.43},{"date":"2023-05-01","close":5.53},{"date":"2023-05-02","close":5.35},{"date":"2023-05-03","close":5.72},{"date":"2023-05-04","close":6.45},{"date":"2023-05-05","close":6.6},{"date":"2023-05-08","close":6.32},{"date":"2023-05-09","close":6.23},{"date":"2023-05-10","close":6.36},{"date":"2023-05-11","close":6.18},{"date":"2023-05-12","close":6.09},{"date":"2023-05-15","close":6.74},{"date":"2023-05-16","close":6.13},{"date":"2023-05-17","close":6.12},{"date":"2023-05-18","close":6.08},{"date":"2023-05-19","close":6.08},{"date":"2023-05-22","close":6.09},{"date":"2023-05-23","close":6.05},{"date":"2023-05-24","close":5.69},{"date":"2023-05-25","close":5.47},{"date":"2023-05-26","close":5.53},{"date":"2023-05-30","close":5.19},{"date":"2023-05-31","close":5.25},{"date":"2023-06-01","close":5.32},{"date":"2023-06-02","close":5.61},{"date":"2023-06-05","close":5.57},{"date":"2023-06-06","close":5.88},{"date":"2023-06-07","close":5.84},{"date":"2023-06-08","close":5.8},{"date":"2023-06-09","close":5.64},{"date":"2023-06-12","close":5.74},{"date":"2023-06-13","close":5.7},{"date":"2023-06-14","close":4.99},{"date":"2023-06-15","close":4.97},{"date":"2023-06-16","close":4.85},{"date":"2023-06-20","close":4.81},{"date":"2023-06-21","close":4.71},{"date":"2023-06-22","close":4.7},{"date":"2023-06-23","close":4.75},{"date":"2023-06-26","close":4.73},{"date":"2023-06-27","close":4.59},{"date":"2023-06-28","close":4.63},{"date":"2023-06-29","close":4.58},{"date":"2023-06-30","close":4.97},{"date":"2023-07-03","close":4.96},{"date":"2023-07-05","close":4.98},{"date":"2023-07-06","close":5.02},{"date":"2023-07-07","close":5.42},{"date":"2023-07-10","close":5.96},{"date":"2023-07-11","close":5.79},{"date":"2023-07-12","close":5.8},{"date":"2023-07-13","close":5.22},{"date":"2023-07-14","close":4.96},{"date":"2023-07-17","close":5.29},{"date":"2023-07-18","close":5.32},{"date":"2023-07-19","close":5.41},{"date":"2023-07-20","close":5.28},{"date":"2023-07-21","close":5.4},{"date":"2023-07-24","close":4.94},{"date":"2023-07-25","close":5.02},{"date":"2023-07-26","close":5.06},{"date":"2023-07-27","close":4.73},{"date":"2023-07-28","close":4.92},{"date":"2023-07-31","close":4.96},{"date":"2023-08-01","close":4.79},{"date":"2023-08-02","close":4.69},{"date":"2023-08-03","close":5.14},{"date":"2023-08-04","close":4.59},{"date":"2023-08-07","close":4.25},{"date":"2023-08-08","close":4.46},{"date":"2023-08-09","close":4.34},{"date":"2023-08-10","close":4.21},{"date":"2023-08-11","close":4.2},{"date":"2023-08-14","close":4.13},{"date":"2023-08-15","close":4.08},{"date":"2023-08-16","close":4.0},{"date":"2023-08-17","close":4.0},{"date":"2023-08-18","close":3.95},{"date":"2023-08-21","close":3.9},{"date":"2023-08-22","close":3.84},{"date":"2023-08-23","close":3.92},{"date":"2023-08-24","close":3.81},{"date":"2023-08-25","close":3.87},{"date":"2023-08-28","close":3.78},{"date":"2023-08-29","close":3.84},{"date":"2023-08-30","close":3.96},{"date":"2023-08-31","close":3.89},{"date":"2023-09-01","close":4.05},{"date":"2023-09-05","close":3.96},{"date":"2023-09-06","close":4.11},{"date":"2023-09-07","close":4.0},{"date":"2023-09-08","close":4.08},{"date":"2023-09-11","close":4.11},{"date":"2023-09-12","close":4.19},{"date":"2023-09-13","close":3.88},{"date":"2023-09-14","close":3.95},{"date":"2023-09-15","close":3.89},{"date":"2023-09-18","close":3.89},{"date":"2023-09-19","close":3.91},{"date":"2023-09-20","close":3.77},{"date":"2023-09-21","close":3.72},{"date":"2023-09-22","close":3.65},{"date":"2023-09-25","close":3.51},{"date":"2023-09-26","close":3.36},{"date":"2023-09-27","close":3.39},{"date":"2023-09-28","close":3.41},{"date":"2023-09-29","close":3.17},{"date":"2023-10-02","close":3.1},{"date":"2023-10-03","close":3.16},{"date":"2023-10-04","close":3.0},{"date":"2023-10-05","close":3.15},{"date":"2023-10-06","close":3.03},{"date":"2023-10-09","close":2.97},{"date":"2023-10-10","close":3.13},{"date":"2023-10-11","close":3.08},{"date":"2023-10-12","close":2.96},{"date":"2023-10-13","close":3.19},{"date":"2023-10-16","close":3.24},{"date":"2023-10-17","close":3.19},{"date":"2023-10-18","close":3.08},{"date":"2023-10-19","close":2.98},{"date":"2023-10-20","close":3.0},{"date":"2023-10-23","close":2.78},{"date":"2023-10-24","close":2.78},{"date":"2023-10-25","close":2.66},{"date":"2023-10-26","close":2.64},{"date":"2023-10-27","close":2.53},{"date":"2023-10-30","close":2.76},{"date":"2023-10-31","close":2.82},{"date":"2023-11-01","close":2.83},{"date":"2023-11-02","close":2.97},{"date":"2023-11-03","close":3.5},{"date":"2023-11-06","close":3.16},{"date":"2023-11-07","close":3.28},{"date":"2023-11-08","close":2.86},{"date":"2023-11-09","close":2.52},{"date":"2023-11-10","close":2.5},{"date":"2023-11-13","close":2.42},{"date":"2023-11-14","close":2.65},{"date":"2023-11-15","close":2.72},{"date":"2023-11-16","close":2.81},{"date":"2023-11-17","close":2.95},{"date":"2023-11-20","close":2.99},{"date":"2023-11-21","close":2.82},{"date":"2023-11-22","close":2.72},{"date":"2023-11-24","close":2.84},{"date":"2023-11-27","close":2.54},{"date":"2023-11-28","close":2.58},{"date":"2023-11-29","close":2.28},{"date":"2023-11-30","close":2.35},{"date":"2023-12-01","close":2.52},{"date":"2023-12-04","close":2.56},{"date":"2023-12-05","close":2.52},{"date":"2023-12-06","close":2.56},{"date":"2023-12-07","close":2.52},{"date":"2023-12-08","close":2.47},{"date":"2023-12-11","close":2.4},{"date":"2023-12-12","close":2.36},{"date":"2023-12-13","close":2.57},{"date":"2023-12-14","close":2.71},{"date":"2023-12-15","close":2.71},{"date":"2023-12-18","close":2.91},{"date":"2023-12-19","close":2.99},{"date":"2023-12-20","close":2.78},{"date":"2023-12-21","close":2.76},{"date":"2023-12-22","close":3.06},{"date":"2023-12-26","close":3.08},{"date":"2023-12-27","close":3.2},{"date":"2023-12-28","close":3.27},{"date":"2023-12-29","close":3.21},{"date":"2024-01-02","close":3.62},{"date":"2024-01-03","close":3.33},{"date":"2024-01-04","close":3.39},{"date":"2024-01-05","close":2.92},{"date":"2024-01-08","close":3.13},{"date":"2024-01-09","close":3.05},{"date":"2024-01-10","close":3.17},{"date":"2024-01-11","close":3.21},{"date":"2024-01-12","close":3.22},{"date":"2024-01-16","close":3.13},{"date":"2024-01-17","close":3.15},{"date":"2024-01-18","close":3.2},{"date":"2024-01-19","close":3.09},{"date":"2024-01-22","close":3.16},{"date":"2024-01-23","close":3.21},{"date":"2024-01-24","close":3.16},{"date":"2024-01-25","close":3.2},{"date":"2024-01-26","close":3.24},{"date":"2024-01-29","close":3.54},{"date":"2024-01-30","close":3.6},{"date":"2024-01-31","close":3.52},{"date":"2024-02-01","close":3.71},{"date":"2024-02-02","close":4.05},{"date":"2024-02-05","close":4.14},{"date":"2024-02-06","close":4.11},{"date":"2024-02-07","close":4.15},{"date":"2024-02-08","close":4.37},{"date":"2024-02-09","close":4.38},{"date":"2024-02-12","close":4.96},{"date":"2024-02-13","close":4.61},{"date":"2024-02-14","close":4.9},{"date":"2024-02-15","close":4.96},{"date":"2024-02-16","close":4.79},{"date":"2024-02-20","close":4.65},{"date":"2024-02-21","close":4.44},{"date":"2024-02-22","close":4.36},{"date":"2024-02-23","close":4.54},{"date":"2024-02-26","close":4.63},{"date":"2024-02-27","close":5.14},{"date":"2024-02-28","close":5.12},{"date":"2024-02-29","close":4.91},{"date":"2024-03-01","close":4.94},{"date":"2024-03-04","close":5.46},{"date":"2024-03-05","close":5.4},{"date":"2024-03-06","close":5.63},{"date":"2024-03-07","close":5.57},{"date":"2024-03-08","close":5.26},{"date":"2024-03-11","close":5.08},{"date":"2024-03-12","close":4.9},{"date":"2024-03-13","close":4.88},{"date":"2024-03-14","close":4.5},{"date":"2024-03-15","close":4.66},{"date":"2024-03-18","close":4.2},{"date":"2024-03-19","close":4.39},{"date":"2024-03-20","close":4.43},{"date":"2024-03-21","close":4.38},{"date":"2024-03-22","close":4.26},{"date":"2024-03-25","close":4.29},{"date":"2024-03-26","close":4.21},{"date":"2024-03-27","close":4.46},{"date":"2024-03-28","close":4.47},{"date":"2024-04-01","close":4.38},{"date":"2024-04-02","close":4.07},{"date":"2024-04-03","close":4.09},{"date":"2024-04-04","close":4.05},{"date":"2024-04-05","close":3.96},{"date":"2024-04-08","close":3.98},{"date":"2024-04-09","close":4.11},{"date":"2024-04-10","close":4.07},{"date":"2024-04-11","close":3.99},{"date":"2024-04-12","close":3.8},{"date":"2024-04-15","close":3.55},{"date":"2024-04-16","close":3.5},{"date":"2024-04-17","close":3.51},{"date":"2024-04-18","close":3.46},{"date":"2024-04-19","close":3.47},{"date":"2024-04-22","close":3.4},{"date":"2024-04-23","close":3.37},{"date":"2024-04-24","close":3.04},{"date":"2024-04-25","close":2.86},{"date":"2024-04-26","close":2.89},{"date":"2024-04-29","close":2.84},{"date":"2024-04-30","close":2.76},{"date":"2024-05-01","close":2.92},{"date":"2024-05-02","close":2.97},{"date":"2024-05-03","close":3.07},{"date":"2024-05-06","close":3.01},{"date":"2024-05-07","close":2.91},{"date":"2024-05-08","close":2.76},{"date":"2024-05-09","close":2.86},{"date":"2024-05-10","close":2.76},{"date":"2024-05-13","close":2.9},{"date":"2024-05-14","close":2.96},{"date":"2024-05-15","close":2.98},{"date":"2024-05-16","close":3.01},{"date":"2024-05-17","close":2.77},{"date":"2024-05-20","close":2.59},{"date":"2024-05-21","close":2.69},{"date":"2024-05-22","close":2.66},{"date":"2024-05-23","close":2.54},{"date":"2024-05-24","close":2.52},{"date":"2024-05-28","close":2.43},{"date":"2024-05-29","close":2.33},{"date":"2024-05-30","close":2.46},{"date":"2024-05-31","close":2.5},{"date":"2024-06-03","close":2.51},{"date":"2024-06-04","close":2.33},{"date":"2024-06-05","close":2.44},{"date":"2024-06-06","close":2.41},{"date":"2024-06-07","close":2.32},{"date":"2024-06-10","close":2.44},{"date":"2024-06-11","close":2.55},{"date":"2024-06-12","close":2.57},{"date":"2024-06-13","close":2.54},{"date":"2024-06-14","close":2.35},{"date":"2024-06-17","close":2.3},{"date":"2024-06-18","close":2.23},{"date":"2024-06-20","close":2.44},{"date":"2024-06-21","close":2.55},{"date":"2024-06-24","close":2.61},{"date":"2024-06-25","close":2.4},{"date":"2024-06-26","close":2.34},{"date":"2024-06-27","close":2.44},{"date":"2024-06-28","close":2.33},{"date":"2024-07-01","close":2.33},{"date":"2024-07-02","close":2.16},{"date":"2024-07-03","close":2.08},{"date":"2024-07-05","close":2.12},{"date":"2024-07-08","close":2.24},{"date":"2024-07-09","close":2.3},{"date":"2024-07-10","close":2.39},{"date":"2024-07-11","close":2.68},{"date":"2024-07-12","close":2.76},{"date":"2024-07-15","close":2.98},{"date":"2024-07-16","close":3.5},{"date":"2024-07-17","close":3.42},{"date":"2024-07-18","close":3.05},{"date":"2024-07-19","close":2.83},{"date":"2024-07-22","close":2.89},{"date":"2024-07-23","close":3.08},{"date":"2024-07-24","close":2.91},{"date":"2024-07-25","close":2.91},{"date":"2024-07-26","close":3.0},{"date":"2024-07-29","close":2.98},{"date":"2024-07-30","close":2.97},{"date":"2024-07-31","close":2.94},{"date":"2024-08-01","close":2.74},{"date":"2024-08-02","close":2.57},{"date":"2024-08-05","close":2.49},{"date":"2024-08-06","close":2.55},{"date":"2024-08-07","close":2.47},{"date":"2024-08-08","close":2.36},{"date":"2024-08-09","close":2.32},{"date":"2024-08-12","close":2.36},{"date":"2024-08-13","close":2.35},{"date":"2024-08-14","close":2.25},{"date":"2024-08-15","close":2.3},{"date":"2024-08-16","close":2.29},{"date":"2024-08-19","close":2.65},{"date":"2024-08-20","close":2.64},{"date":"2024-08-21","close":2.74},{"date":"2024-08-22","close":2.59},{"date":"2024-08-23","close":2.61},{"date":"2024-08-26","close":2.8},{"date":"2024-08-27","close":2.68},{"date":"2024-08-28","close":2.57},{"date":"2024-08-29","close":2.66},{"date":"2024-08-30","close":2.63},{"date":"2024-09-03","close":2.51},{"date":"2024-09-04","close":2.58},{"date":"2024-09-05","close":2.51},{"date":"2024-09-06","close":2.41},{"date":"2024-09-09","close":2.48},{"date":"2024-09-10","close":2.83},{"date":"2024-09-11","close":2.91},{"date":"2024-09-12","close":2.66},{"date":"2024-09-13","close":2.96},{"date":"2024-09-16","close":2.76},{"date":"2024-09-17","close":2.88},{"date":"2024-09-18","close":2.88},{"date":"2024-09-19","close":2.91},{"date":"2024-09-20","close":2.8},{"date":"2024-09-23","close":2.67},{"date":"2024-09-24","close":2.67},{"date":"2024-09-25","close":2.62},{"date":"2024-09-26","close":2.72},{"date":"2024-09-27","close":2.91},{"date":"2024-09-30","close":2.8},{"date":"2024-10-01","close":2.67},{"date":"2024-10-02","close":2.53},{"date":"2024-10-03","close":2.61},{"date":"2024-10-04","close":2.7},{"date":"2024-10-07","close":2.58},{"date":"2024-10-08","close":2.74},{"date":"2024-10-09","close":2.64},{"date":"2024-10-10","close":2.62},{"date":"2024-10-11","close":2.65},{"date":"2024-10-14","close":2.63},{"date":"2024-10-15","close":2.71},{"date":"2024-10-16","close":2.85},{"date":"2024-10-17","close":2.69},{"date":"2024-10-18","close":2.84},{"date":"2024-10-21","close":2.8},{"date":"2024-10-22","close":2.8},{"date":"2024-10-23","close":2.77},{"date":"2024-10-24","close":2.54},{"date":"2024-10-25","close":2.44},{"date":"2024-10-28","close":2.68},{"date":"2024-10-29","close":2.8},{"date":"2024-10-30","close":2.64},{"date":"2024-10-31","close":2.56},{"date":"2024-11-01","close":2.72},{"date":"2024-11-04","close":3.0},{"date":"2024-11-05","close":2.99},{"date":"2024-11-06","close":3.22},{"date":"2024-11-07","close":3.19},{"date":"2024-11-08","close":3.08},{"date":"2024-11-11","close":3.09},{"date":"2024-11-12","close":2.84},{"date":"2024-11-13","close":2.72},{"date":"2024-11-14","close":2.46},{"date":"2024-11-15","close":2.27},{"date":"2024-11-18","close":2.15},{"date":"2024-11-19","close":2.12},{"date":"2024-11-20","close":2.05},{"date":"2024-11-21","close":2.11},{"date":"2024-11-22","close":2.21},{"date":"2024-11-25","close":2.28},{"date":"2024-11-26","close":2.52},{"date":"2024-11-27","close":2.5},{"date":"2024-11-29","close":2.48},{"date":"2024-12-02","close":2.55},{"date":"2024-12-03","close":2.32},{"date":"2024-12-04","close":2.26},{"date":"2024-12-05","close":2.14},{"date":"2024-12-06","close":2.19},{"date":"2024-12-09","close":2.27},{"date":"2024-12-10","close":2.19},{"date":"2024-12-11","close":2.14},{"date":"2024-12-12","close":2.02},{"date":"2024-12-13","close":1.89},{"date":"2024-12-16","close":2.06},{"date":"2024-12-17","close":2.07},{"date":"2024-12-18","close":1.91},{"date":"2024-12-19","close":1.84},{"date":"2024-12-20","close":1.87},{"date":"2024-12-23","close":1.95},{"date":"2024-12-24","close":2.09},{"date":"2024-12-26","close":2.17},{"date":"2024-12-27","close":2.19},{"date":"2024-12-30","close":2.1},{"date":"2024-12-31","close":2.13},{"date":"2025-01-02","close":2.2},{"date":"2025-01-03","close":2.16},{"date":"2025-01-06","close":2.16},{"date":"2025-01-07","close":2.35},{"date":"2025-01-08","close":2.35},{"date":"2025-01-10","close":2.06},{"date":"2025-01-13","close":1.95},{"date":"2025-01-14","close":1.92},{"date":"2025-01-15","close":1.87},{"date":"2025-01-16","close":1.84},{"date":"2025-01-17","close":1.82},{"date":"2025-01-21","close":1.84},{"date":"2025-01-22","close":1.92},{"date":"2025-01-23","close":1.88},{"date":"2025-01-24","close":1.94},{"date":"2025-01-27","close":1.93},{"date":"2025-01-28","close":1.93},{"date":"2025-01-29","close":1.84},{"date":"2025-01-30","close":1.92},{"date":"2025-01-31","close":1.8},{"date":"2025-02-03","close":1.67},{"date":"2025-02-04","close":1.62},{"date":"2025-02-05","close":1.64},{"date":"2025-02-06","close":1.6},{"date":"2025-02-07","close":1.51},{"date":"2025-02-10","close":1.48},{"date":"2025-02-11","close":1.4},{"date":"2025-02-12","close":1.43},{"date":"2025-02-13","close":1.41},{"date":"2025-02-14","close":2.04},{"date":"2025-02-18","close":2.84},{"date":"2025-02-19","close":2.6},{"date":"2025-02-20","close":2.26},{"date":"2025-02-21","close":2.17},{"date":"2025-02-24","close":2.14},{"date":"2025-02-25","close":1.99},{"date":"2025-02-26","close":2.04},{"date":"2025-02-27","close":1.95},{"date":"2025-02-28","close":1.95},{"date":"2025-03-03","close":1.8},{"date":"2025-03-04","close":1.9},{"date":"2025-03-05","close":1.93},{"date":"2025-03-06","close":2.02},{"date":"2025-03-07","close":2.18},{"date":"2025-03-10","close":2.05},{"date":"2025-03-11","close":2.03},{"date":"2025-03-12","close":2.06},{"date":"2025-03-13","close":1.89},{"date":"2025-03-14","close":1.94},{"date":"2025-03-17","close":1.85},{"date":"2025-03-18","close":1.69},{"date":"2025-03-19","close":1.69},{"date":"2025-03-20","close":1.63},{"date":"2025-03-21","close":1.62},{"date":"2025-03-24","close":1.68},{"date":"2025-03-25","close":1.6},{"date":"2025-03-26","close":1.57},{"date":"2025-03-27","close":1.56},{"date":"2025-03-28","close":1.55},{"date":"2025-03-31","close":1.46},{"date":"2025-04-01","close":1.37},{"date":"2025-04-02","close":1.44},{"date":"2025-04-03","close":1.38},{"date":"2025-04-04","close":1.44},{"date":"2025-04-07","close":1.43},{"date":"2025-04-08","close":1.36},{"date":"2025-04-09","close":1.42},{"date":"2025-04-10","close":1.37},{"date":"2025-04-11","close":1.45},{"date":"2025-04-14","close":1.43},{"date":"2025-04-15","close":1.46},{"date":"2025-04-16","close":1.4},{"date":"2025-04-17","close":1.45},{"date":"2025-04-21","close":1.42},{"date":"2025-04-22","close":1.59},{"date":"2025-04-23","close":1.61},{"date":"2025-04-24","close":1.57},{"date":"2025-04-25","close":1.55},{"date":"2025-04-28","close":1.57},{"date":"2025-04-29","close":1.54},{"date":"2025-04-30","close":1.68},{"date":"2025-05-01","close":1.69},{"date":"2025-05-02","close":1.7},{"date":"2025-05-05","close":1.62},{"date":"2025-05-06","close":1.28},{"date":"2025-05-07","close":1.2},{"date":"2025-05-08","close":1.18},{"date":"2025-05-09","close":1.16},{"date":"2025-05-12","close":1.17},{"date":"2025-05-13","close":1.13},{"date":"2025-05-14","close":0.95},{"date":"2025-05-15","close":1.09},{"date":"2025-05-16","close":1.11},{"date":"2025-05-19","close":1.09},{"date":"2025-05-20","close":1.16},{"date":"2025-05-21","close":1.11},{"date":"2025-05-22","close":1.09},{"date":"2025-05-23","close":1.06},{"date":"2025-05-27","close":1.08},{"date":"2025-05-28","close":1.14},{"date":"2025-05-29","close":1.18},{"date":"2025-05-30","close":1.17},{"date":"2025-06-02","close":1.27},{"date":"2025-06-03","close":1.35},{"date":"2025-06-04","close":1.29},{"date":"2025-06-05","close":1.29},{"date":"2025-06-06","close":1.42},{"date":"2025-06-09","close":1.41},{"date":"2025-06-10","close":1.46},{"date":"2025-06-11","close":1.45},{"date":"2025-06-12","close":1.4},{"date":"2025-06-13","close":1.34},{"date":"2025-06-16","close":1.37},{"date":"2025-06-17","close":1.3},{"date":"2025-06-18","close":1.29},{"date":"2025-06-20","close":1.23},{"date":"2025-06-23","close":1.22},{"date":"2025-06-24","close":1.25},{"date":"2025-06-25","close":1.24},{"date":"2025-06-26","close":1.2},{"date":"2025-06-27","close":1.18},{"date":"2025-06-30","close":1.13},{"date":"2025-07-01","close":1.18},{"date":"2025-07-02","close":1.2},{"date":"2025-07-03","close":1.19},{"date":"2025-07-07","close":1.16},{"date":"2025-07-08","close":1.2},{"date":"2025-07-09","close":1.21},{"date":"2025-07-10","close":1.26},{"date":"2025-07-11","close":1.28},{"date":"2025-07-14","close":1.29},{"date":"2025-07-15","close":1.24},{"date":"2025-07-16","close":1.23},{"date":"2025-07-17","close":1.24},{"date":"2025-07-18","close":1.25},{"date":"2025-07-21","close":1.32},{"date":"2025-07-22","close":1.42},{"date":"2025-07-23","close":1.66},{"date":"2025-07-24","close":1.51},{"date":"2025-07-25","close":1.5},{"date":"2025-07-28","close":1.47},{"date":"2025-07-29","close":1.4},{"date":"2025-07-30","close":1.29},{"date":"2025-07-31","close":1.23},{"date":"2025-08-01","close":1.08},{"date":"2025-08-04","close":1.1},{"date":"2025-08-05","close":1.12},{"date":"2025-08-06","close":1.06},{"date":"2025-08-07","close":1.05},{"date":"2025-08-08","close":1.04},{"date":"2025-08-11","close":1.03},{"date":"2025-08-12","close":1.03},{"date":"2025-08-13","close":1.04},{"date":"2025-08-14","close":1.07},{"date":"2025-08-15","close":1.1},{"date":"2025-08-18","close":1.09},{"date":"2025-08-19","close":1.05},{"date":"2025-08-20","close":1.06},{"date":"2025-08-21","close":1.12},{"date":"2025-08-22","close":1.19},{"date":"2025-08-25","close":1.16},{"date":"2025-08-26","close":1.16},{"date":"2025-08-27","close":1.16},{"date":"2025-08-28","close":1.18},{"date":"2025-08-29","close":1.13},{"date":"2025-09-02","close":1.12},{"date":"2025-09-03","close":1.12},{"date":"2025-09-04","close":1.11},{"date":"2025-09-05","close":1.15},{"date":"2025-09-08","close":1.14},{"date":"2025-09-09","close":1.14},{"date":"2025-09-10","close":1.11},{"date":"2025-09-11","close":1.17},{"date":"2025-09-12","close":1.13},{"date":"2025-09-15","close":1.15},{"date":"2025-09-16","close":1.18},{"date":"2025-09-17","close":1.13},{"date":"2025-09-18","close":1.21},{"date":"2025-09-19","close":1.16},{"date":"2025-09-22","close":1.17},{"date":"2025-09-23","close":1.17},{"date":"2025-09-24","close":1.23},{"date":"2025-09-25","close":1.2},{"date":"2025-09-26","close":1.25},{"date":"2025-09-29","close":1.27},{"date":"2025-09-30","close":1.24},{"date":"2025-10-01","close":1.24},{"date":"2025-10-02","close":1.29},{"date":"2025-10-03","close":1.33},{"date":"2025-10-06","close":1.38},{"date":"2025-10-07","close":1.35},{"date":"2025-10-08","close":1.47},{"date":"2025-10-09","close":1.51},{"date":"2025-10-10","close":1.23},{"date":"2025-10-13","close":1.27},{"date":"2025-10-14","close":1.23},{"date":"2025-10-15","close":1.27},{"date":"2025-10-16","close":1.27},{"date":"2025-10-17","close":1.23},{"date":"2025-10-20","close":1.29},{"date":"2025-10-21","close":1.26},{"date":"2025-10-22","close":1.21},{"date":"2025-10-23","close":1.21},{"date":"2025-10-24","close":1.2},{"date":"2025-10-27","close":1.23},{"date":"2025-10-28","close":1.26},{"date":"2025-10-29","close":1.22},{"date":"2025-10-30","close":1.21},{"date":"2025-10-31","close":1.24},{"date":"2025-11-03","close":1.18},{"date":"2025-11-04","close":1.11},{"date":"2025-11-05","close":1.11},{"date":"2025-11-06","close":1.05},{"date":"2025-11-07","close":1.18},{"date":"2025-11-10","close":1.18},{"date":"2025-11-11","close":1.24},{"date":"2025-11-12","close":1.23},{"date":"2025-11-13","close":1.2},{"date":"2025-11-14","close":1.23},{"date":"2025-11-17","close":1.23},{"date":"2025-11-18","close":1.31},{"date":"2025-11-19","close":1.26},{"date":"2025-11-20","close":1.24},{"date":"2025-11-21","close":1.23},{"date":"2025-11-24","close":1.35},{"date":"2025-11-25","close":1.36},{"date":"2025-11-26","close":1.42},{"date":"2025-11-28","close":1.46},{"date":"2025-12-01","close":1.37},{"date":"2025-12-02","close":1.34},{"date":"2025-12-03","close":1.52},{"date":"2025-12-04","close":1.44},{"date":"2025-12-05","close":1.43},{"date":"2025-12-08","close":1.45},{"date":"2025-12-09","close":1.42},{"date":"2025-12-10","close":1.48},{"date":"2025-12-11","close":1.55},{"date":"2025-12-12","close":1.51},{"date":"2025-12-15","close":1.47},{"date":"2025-12-16","close":1.54},{"date":"2025-12-17","close":1.42},{"date":"2025-12-18","close":1.42},{"date":"2025-12-19","close":1.42},{"date":"2025-12-22","close":1.47},{"date":"2025-12-23","close":1.36},{"date":"2025-12-24","close":1.4},{"date":"2025-12-26","close":1.38},{"date":"2025-12-29","close":1.38},{"date":"2025-12-30","close":1.31},{"date":"2025-12-31","close":1.37},{"date":"2026-01-02","close":1.35},{"date":"2026-01-05","close":1.35},{"date":"2026-01-06","close":1.41},{"date":"2026-01-07","close":1.49},{"date":"2026-01-08","close":1.49},{"date":"2026-01-09","close":1.71},{"date":"2026-01-12","close":1.67},{"date":"2026-01-13","close":1.64},{"date":"2026-01-14","close":1.7},{"date":"2026-01-15","close":1.61},{"date":"2026-01-16","close":1.63},{"date":"2026-01-20","close":1.57},{"date":"2026-01-21","close":1.6},{"date":"2026-01-22","close":1.72},{"date":"2026-01-23","close":1.72},{"date":"2026-01-26","close":1.51},{"date":"2026-01-27","close":1.53},{"date":"2026-01-28","close":1.45},{"date":"2026-01-29","close":1.59},{"date":"2026-01-30","close":1.84},{"date":"2026-02-02","close":1.87},{"date":"2026-02-03","close":1.74},{"date":"2026-02-04","close":1.8},{"date":"2026-02-05","close":1.63},{"date":"2026-02-06","close":1.69},{"date":"2026-02-09","close":1.69},{"date":"2026-02-10","close":1.69},{"date":"2026-02-11","close":1.65},{"date":"2026-02-12","close":1.62},{"date":"2026-02-13","close":1.8},{"date":"2026-02-17","close":2.16},{"date":"2026-02-18","close":2.27},{"date":"2026-02-19","close":2.13},{"date":"2026-02-20","close":2.05},{"date":"2026-02-23","close":2.08},{"date":"2026-02-24","close":2.29},{"date":"2026-02-25","close":2.53},{"date":"2026-02-26","close":2.73},{"date":"2026-02-27","close":2.78},{"date":"2026-03-02","close":2.65},{"date":"2026-03-03","close":2.53},{"date":"2026-03-04","close":2.53},{"date":"2026-03-05","close":2.31},{"date":"2026-03-06","close":2.3},{"date":"2026-03-09","close":2.5},{"date":"2026-03-10","close":2.71},{"date":"2026-03-11","close":2.63},{"date":"2026-03-12","close":2.47},{"date":"2026-03-13","close":2.4},{"date":"2026-03-16","close":2.44},{"date":"2026-03-17","close":2.27},{"date":"2026-03-18","close":2.15},{"date":"2026-03-19","close":2.22},{"date":"2026-03-20","close":2.07},{"date":"2026-03-23","close":2.44},{"date":"2026-03-24","close":2.21},{"date":"2026-03-25","close":2.33},{"date":"2026-03-26","close":2.41},{"date":"2026-03-27","close":2.26},{"date":"2026-03-30","close":2.22},{"date":"2026-03-31","close":2.44},{"date":"2026-04-01","close":2.56},{"date":"2026-04-02","close":2.48},{"date":"2026-04-06","close":2.6},{"date":"2026-04-07","close":2.62},{"date":"2026-04-08","close":2.7},{"date":"2026-04-09","close":2.91},{"date":"2026-04-10","close":2.72},{"date":"2026-04-13","close":3.06},{"date":"2026-04-14","close":2.28},{"date":"2026-04-15","close":2.17},{"date":"2026-04-16","close":2.37},{"date":"2026-04-17","close":2.39},{"date":"2026-04-20","close":2.42},{"date":"2026-04-21","close":2.32},{"date":"2026-04-22","close":2.39},{"date":"2026-04-23","close":2.35},{"date":"2026-04-24","close":2.31},{"date":"2026-04-27","close":2.25},{"date":"2026-04-28","close":2.19},{"date":"2026-04-29","close":2.11},{"date":"2026-04-30","close":2.13},{"date":"2026-05-01","close":2.15},{"date":"2026-05-04","close":2.26},{"date":"2026-05-05","close":2.17},{"date":"2026-05-06","close":2.31},{"date":"2026-05-07","close":2.27},{"date":"2026-05-08","close":2.28},{"date":"2026-05-11","close":2.28},{"date":"2026-05-12","close":2.3},{"date":"2026-05-13","close":2.33},{"date":"2026-05-14","close":2.14},{"date":"2026-05-15","close":2.0},{"date":"2026-05-18","close":1.94},{"date":"2026-05-19","close":1.89},{"date":"2026-05-20","close":1.9},{"date":"2026-05-21","close":1.96},{"date":"2026-05-22","close":2.0},{"date":"2026-05-26","close":2.12},{"date":"2026-05-27","close":2.25},{"date":"2026-05-28","close":2.25},{"date":"2026-05-29","close":2.17},{"date":"2026-06-01","close":2.15},{"date":"2026-06-02","close":2.05},{"date":"2026-06-03","close":2.0},{"date":"2026-06-04","close":2.04},{"date":"2026-06-05","close":1.88},{"date":"2026-06-08","close":1.85},{"date":"2026-06-09","close":1.82},{"date":"2026-06-10","close":1.78},{"date":"2026-06-11","close":1.88},{"date":"2026-06-12","close":1.9},{"date":"2026-06-15","close":1.94},{"date":"2026-06-16","close":1.9},{"date":"2026-06-17","close":1.96},{"date":"2026-06-18","close":2.0},{"date":"2026-06-22","close":2.1},{"date":"2026-06-23","close":2.07},{"date":"2026-06-24","close":2.05},{"date":"2026-06-25","close":2.06},{"date":"2026-06-26","close":2.13},{"date":"2026-06-29","close":2.22},{"date":"2026-06-30","close":2.08},{"date":"2026-07-01","close":2.11},{"date":"2026-07-02","close":2.08},{"date":"2026-07-06","close":2.09},{"date":"2026-07-07","close":2.15},{"date":"2026-07-08","close":2.12},{"date":"2026-07-09","close":2.1},{"date":"2026-07-10","close":2.0},{"date":"2026-07-13","close":1.93},{"date":"2026-07-14","close":1.85},{"date":"2026-07-15","close":1.9},{"date":"2026-07-16","close":1.79},{"date":"2026-07-17","close":1.79},{"date":"2026-07-20","close":1.77},{"date":"2026-07-21","close":1.85},{"date":"2026-07-22","close":1.86},{"date":"2026-07-23","close":1.82},{"date":"2026-07-24","close":1.74},{"date":"2026-07-27","close":1.75},{"date":"2026-07-28","close":1.66},{"date":"2026-07-29","close":1.81},{"date":"2026-07-30","close":1.97},{"date":"2026-07-31","close":1.88},{"date":"2026-08-03","close":1.84},{"date":"2026-08-04","close":1.9},{"date":"2026-08-05","close":1.95},{"date":"2026-08-06","close":1.97},{"date":"2026-08-07","close":2.01},{"date":"2026-08-10","close":2.1},{"date":"2026-08-11","close":2.12},{"date":"2026-08-12","close":2.07},{"date":"2026-08-13","close":1.98},{"date":"2026-08-14","close":2.05},{"date":"2026-08-17","close":2.08},{"date":"2026-08-18","close":2.03},{"date":"2026-08-19","close":2.23},{"date":"2026-08-20","close":2.1},{"date":"2026-08-21","close":2.09},{"date":"2026-08-24","close":2.03},{"date":"2026-08-25","close":2.17},{"date":"2026-08-26","close":2.04},{"date":"2026-08-27","close":2.09},{"date":"2026-08-28","close":2.02},{"date":"2026-08-31","close":2.0},{"date":"2026-09-01","close":1.985},{"date":"2026-09-02","close":1.98},{"date":"2026-09-03","close":1.98},{"date":"2026-09-04","close":1.97},{"date":"2026-09-08","close":1.86},{"date":"2026-09-09","close":1.73},{"date":"2026-09-10","close":1.76},{"date":"2026-09-11","close":1.78},{"date":"2026-09-14","close":1.78},{"date":"2026-09-15","close":1.72},{"date":"2026-09-16","close":1.69},{"date":"2026-09-17","close":1.73},{"date":"2026-09-18","close":1.69},{"date":"2026-09-21","close":1.69},{"date":"2026-09-22","close":1.71},{"date":"2026-09-23","close":1.67},{"date":"2026-09-24","close":1.67},{"date":"2026-09-25","close":1.65},{"date":"2026-09-28","close":1.63},{"date":"2026-09-29","close":1.62},{"date":"2026-09-30","close":1.6},{"date":"2026-10-01","close":1.54},{"date":"2026-10-02","close":1.5},{"date":"2026-10-05","close":1.5},{"date":"2026-10-06","close":1.46},{"date":"2026-10-07","close":1.43},{"date":"2026-10-08","close":1.4},{"date":"2026-10-09","close":1.46},{"date":"2026-10-12","close":1.4},{"date":"2026-10-13","close":1.29},{"date":"2026-10-14","close":1.3},{"date":"2026-10-15","close":1.34},{"date":"2026-10-16","close":1.31},{"date":"2026-10-19","close":1.3},{"date":"2026-10-20","close":1.33},{"date":"2026-10-21","close":1.33},{"date":"2026-10-22","close":1.25},{"date":"2026-10-23","close":1.25}],"chart_data":[{"date":"2024-10-24","open":2.77,"high":2.78,"low":2.53,"close":2.54,"volume":2052976,"rsi_14":43.75,"sma_20":2.7,"sma_60":2.64,"sma_120":2.64},{"date":"2024-10-25","open":2.56,"high":2.58,"low":2.44,"close":2.44,"volume":2089805,"rsi_14":44.44,"sma_20":2.68,"sma_60":2.64,"sma_120":2.63},{"date":"2024-10-28","open":2.48,"high":2.75,"low":2.45,"close":2.68,"volume":3090455,"rsi_14":47.76,"sma_20":2.67,"sma_60":2.64,"sma_120":2.63},{"date":"2024-10-29","open":2.68,"high":3.01,"low":2.66,"close":2.8,"volume":3285326,"rsi_14":55.88,"sma_20":2.68,"sma_60":2.64,"sma_120":2.63},{"date":"2024-10-30","open":2.74,"high":3.01,"low":2.64,"close":2.64,"volume":2056364,"rsi_14":50.67,"sma_20":2.69,"sma_60":2.64,"sma_120":2.63},{"date":"2024-10-31","open":2.65,"high":2.74,"low":2.54,"close":2.56,"volume":2208056,"rsi_14":46.95,"sma_20":2.68,"sma_60":2.65,"sma_120":2.63},{"date":"2024-11-01","open":2.57,"high":2.83,"low":2.57,"close":2.72,"volume":2534770,"rsi_14":52.65,"sma_20":2.68,"sma_60":2.65,"sma_120":2.63},{"date":"2024-11-04","open":2.73,"high":3.02,"low":2.65,"close":3.0,"volume":3164982,"rsi_14":57.63,"sma_20":2.71,"sma_60":2.66,"sma_120":2.63},{"date":"2024-11-05","open":2.96,"high":3.04,"low":2.88,"close":2.99,"volume":2599203,"rsi_14":53.95,"sma_20":2.72,"sma_60":2.67,"sma_120":2.63},{"date":"2024-11-06","open":3.05,"high":3.29,"low":2.99,"close":3.22,"volume":4037055,"rsi_14":64.4,"sma_20":2.75,"sma_60":2.69,"sma_120":2.63},{"date":"2024-11-07","open":3.26,"high":3.36,"low":3.17,"close":3.19,"volume":2516076,"rsi_14":60.17,"sma_20":2.78,"sma_60":2.7,"sma_120":2.63},{"date":"2024-11-08","open":3.24,"high":3.26,"low":2.95,"close":3.08,"volume":2839424,"rsi_14":57.82,"sma_20":2.8,"sma_60":2.72,"sma_120":2.64},{"date":"2024-11-11","open":3.05,"high":3.17,"low":2.98,"close":3.09,"volume":2902633,"rsi_14":58.06,"sma_20":2.82,"sma_60":2.73,"sma_120":2.64},{"date":"2024-11-12","open":3.01,"high":3.05,"low":2.82,"close":2.84,"volume":2275192,"rsi_14":51.73,"sma_20":2.83,"sma_60":2.73,"sma_120":2.64},{"date":"2024-11-13","open":2.86,"high":2.95,"low":2.71,"close":2.72,"volume":1811234,"rsi_14":54.71,"sma_20":2.82,"sma_60":2.73,"sma_120":2.64},{"date":"2024-11-14","open":2.72,"high":2.75,"low":2.46,"close":2.46,"volume":2623078,"rsi_14":50.48,"sma_20":2.81,"sma_60":2.73,"sma_120":2.64},{"date":"2024-11-15","open":2.52,"high":2.52,"low":2.26,"close":2.27,"volume":3090906,"rsi_14":39.85,"sma_20":2.78,"sma_60":2.72,"sma_120":2.64},{"date":"2024-11-18","open":2.3,"high":2.32,"low":2.14,"close":2.15,"volume":2923720,"rsi_14":33.91,"sma_20":2.75,"sma_60":2.72,"sma_120":2.64},{"date":"2024-11-19","open":2.13,"high":2.14,"low":2.04,"close":2.12,"volume":2813964,"rsi_14":36.24,"sma_20":2.71,"sma_60":2.71,"sma_120":2.64},{"date":"2024-11-20","open":2.11,"high":2.14,"low":1.99,"close":2.05,"volume":2448417,"rsi_14":36.53,"sma_20":2.68,"sma_60":2.7,"sma_120":2.63},{"date":"2024-11-21","open":2.06,"high":2.14,"low":2.0,"close":2.11,"volume":1895548,"rsi_14":32.77,"sma_20":2.66,"sma_60":2.69,"sma_120":2.63},{"date":"2024-11-22","open":2.12,"high":2.23,"low":2.09,"close":2.21,"volume":1456823,"rsi_14":25.16,"sma_20":2.64,"sma_60":2.68,"sma_120":2.63},{"date":"2024-11-25","open":2.26,"high":2.35,"low":2.23,"close":2.28,"volume":3960299,"rsi_14":28.48,"sma_20":2.62,"sma_60":2.67,"sma_120":2.63},{"date":"2024-11-26","open":2.51,"high":2.77,"low":2.44,"close":2.52,"volume":5295165,"rsi_14":28.92,"sma_20":2.61,"sma_60":2.67,"sma_120":2.63},{"date":"2024-11-27","open":2.53,"high":2.62,"low":2.48,"close":2.5,"volume":2259650,"rsi_14":29.09,"sma_20":2.6,"sma_60":2.67,"sma_120":2.63},{"date":"2024-11-29","open":2.5,"high":2.54,"low":2.45,"close":2.48,"volume":1529081,"rsi_14":30.77,"sma_20":2.6,"sma_60":2.67,"sma_120":2.63},{"date":"2024-12-02","open":2.48,"high":2.59,"low":2.47,"close":2.55,"volume":2128099,"rsi_14":33.33,"sma_20":2.59,"sma_60":2.67,"sma_120":2.63},{"date":"2024-12-03","open":2.53,"high":2.53,"low":2.29,"close":2.32,"volume":2282314,"rsi_14":33.64,"sma_20":2.56,"sma_60":2.67,"sma_120":2.63},{"date":"2024-12-04","open":2.34,"high":2.38,"low":2.25,"close":2.26,"volume":1564891,"rsi_14":34.95,"sma_20":2.52,"sma_60":2.66,"sma_120":2.63},{"date":"2024-12-05","open":2.18,"high":2.22,"low":2.1,"close":2.14,"volume":1874177,"rsi_14":38.57,"sma_20":2.47,"sma_60":2.65,"sma_120":2.62},{"date":"2024-12-06","open":2.16,"high":2.29,"low":2.13,"close":2.19,"volume":2646724,"rsi_14":46.83,"sma_20":2.42,"sma_60":2.64,"sma_120":2.62},{"date":"2024-12-09","open":2.21,"high":2.35,"low":2.16,"close":2.27,"volume":2685010,"rsi_14":54.92,"sma_20":2.38,"sma_60":2.63,"sma_120":2.62},{"date":"2024-12-10","open":2.25,"high":2.31,"low":2.18,"close":2.19,"volume":1885720,"rsi_14":52.76,"sma_20":2.33,"sma_60":2.62,"sma_120":2.62},{"date":"2024-12-11","open":2.17,"high":2.2,"low":2.08,"close":2.14,"volume":2252134,"rsi_14":53.6,"sma_20":2.3,"sma_60":2.61,"sma_120":2.62},{"date":"2024-12-12","open":2.13,"high":2.13,"low":2.0,"close":2.02,"volume":2735332,"rsi_14":46.56,"sma_20":2.26,"sma_60":2.59,"sma_120":2.61},{"date":"2024-12-13","open":2.03,"high":2.03,"low":1.83,"close":1.89,"volume":3524745,"rsi_14":38.06,"sma_20":2.23,"sma_60":2.58,"sma_120":2.61},{"date":"2024-12-16","open":1.96,"high":2.09,"low":1.91,"close":2.06,"volume":3085206,"rsi_14":42.36,"sma_20":2.22,"sma_60":2.56,"sma_120":2.61},{"date":"2024-12-17","open":2.03,"high":2.08,"low":1.99,"close":2.07,"volume":2209724,"rsi_14":31.4,"sma_20":2.22,"sma_60":2.55,"sma_120":2.6},{"date":"2024-12-18","open":2.11,"high":2.13,"low":1.86,"close":1.91,"volume":2763420,"rsi_14":28.04,"sma_20":2.21,"sma_60":2.54,"sma_120":2.6},{"date":"2024-12-19","open":1.92,"high":1.92,"low":1.78,"close":1.84,"volume":2931599,"rsi_14":27.14,"sma_20":2.2,"sma_60":2.53,"sma_120":2.6},{"date":"2024-12-20","open":1.79,"high":1.93,"low":1.78,"close":1.87,"volume":4992658,"rsi_14":25.0,"sma_20":2.18,"sma_60":2.52,"sma_120":2.59},{"date":"2024-12-23","open":1.85,"high":1.96,"low":1.83,"close":1.95,"volume":3168591,"rsi_14":34.85,"sma_20":2.17,"sma_60":2.5,"sma_120":2.59},{"date":"2024-12-24","open":1.94,"high":2.1,"low":1.91,"close":2.09,"volume":1810945,"rsi_14":43.58,"sma_20":2.16,"sma_60":2.49,"sma_120":2.59},{"date":"2024-12-26","open":2.06,"high":2.17,"low":2.0,"close":2.17,"volume":2861945,"rsi_14":51.2,"sma_20":2.14,"sma_60":2.48,"sma_120":2.59},{"date":"2024-12-27","open":2.13,"high":2.22,"low":2.05,"close":2.19,"volume":3078090,"rsi_14":50.0,"sma_20":2.13,"sma_60":2.47,"sma_120":2.59},{"date":"2024-12-30","open":2.16,"high":2.17,"low":1.99,"close":2.1,"volume":3118341,"rsi_14":43.09,"sma_20":2.11,"sma_60":2.46,"sma_120":2.59},{"date":"2024-12-31","open":2.14,"high":2.19,"low":2.06,"close":2.13,"volume":2139456,"rsi_14":47.46,"sma_20":2.09,"sma_60":2.46,"sma_120":2.58},{"date":"2025-01-02","open":2.17,"high":2.35,"low":2.12,"close":2.2,"volume":3452748,"rsi_14":52.5,"sma_20":2.08,"sma_60":2.45,"sma_120":2.58},{"date":"2025-01-03","open":2.21,"high":2.27,"low":2.14,"close":2.16,"volume":2516636,"rsi_14":56.25,"sma_20":2.08,"sma_60":2.44,"sma_120":2.57},{"date":"2025-01-06","open":2.17,"high":2.25,"low":2.11,"close":2.16,"volume":2008684,"rsi_14":63.64,"sma_20":2.08,"sma_60":2.43,"sma_120":2.56},{"date":"2025-01-07","open":2.15,"high":2.4,"low":2.15,"close":2.35,"volume":4212349,"rsi_14":64.36,"sma_20":2.09,"sma_60":2.43,"sma_120":2.55},{"date":"2025-01-08","open":2.3,"high":2.39,"low":2.23,"close":2.35,"volume":3559635,"rsi_14":64.0,"sma_20":2.09,"sma_60":2.42,"sma_120":2.55},{"date":"2025-01-10","open":2.31,"high":2.31,"low":2.05,"close":2.06,"volume":3145365,"rsi_14":56.64,"sma_20":2.08,"sma_60":2.41,"sma_120":2.54},{"date":"2025-01-13","open":2.05,"high":2.05,"low":1.92,"close":1.95,"volume":2078617,"rsi_14":54.7,"sma_20":2.08,"sma_60":2.4,"sma_120":2.53},{"date":"2025-01-14","open":1.97,"high":2.06,"low":1.9,"close":1.92,"volume":6143064,"rsi_14":52.14,"sma_20":2.07,"sma_60":2.38,"sma_120":2.52},{"date":"2025-01-15","open":2.0,"high":2.1,"low":1.82,"close":1.87,"volume":2617394,"rsi_14":46.49,"sma_20":2.07,"sma_60":2.37,"sma_120":2.51},{"date":"2025-01-16","open":1.86,"high":1.88,"low":1.81,"close":1.84,"volume":2277019,"rsi_14":37.86,"sma_20":2.06,"sma_60":2.35,"sma_120":2.51},{"date":"2025-01-17","open":1.87,"high":1.9,"low":1.79,"close":1.82,"volume":2222281,"rsi_14":31.96,"sma_20":2.05,"sma_60":2.34,"sma_120":2.5},{"date":"2025-01-21","open":1.82,"high":1.91,"low":1.78,"close":1.84,"volume":3206094,"rsi_14":31.96,"sma_20":2.04,"sma_60":2.32,"sma_120":2.49},{"date":"2025-01-22","open":1.85,"high":1.96,"low":1.85,"close":1.92,"volume":2428581,"rsi_14":40.62,"sma_20":2.05,"sma_60":2.31,"sma_120":2.48},{"date":"2025-01-23","open":1.9,"high":1.93,"low":1.86,"close":1.88,"volume":1391004,"rsi_14":37.11,"sma_20":2.05,"sma_60":2.3,"sma_120":2.47},{"date":"2025-01-24","open":1.87,"high":2.04,"low":1.84,"close":1.94,"volume":2442322,"rsi_14":36.46,"sma_20":2.05,"sma_60":2.29,"sma_120":2.46},{"date":"2025-01-27","open":1.93,"high":2.04,"low":1.9,"close":1.93,"volume":2008806,"rsi_14":37.63,"sma_20":2.04,"sma_60":2.28,"sma_120":2.46},{"date":"2025-01-28","open":1.97,"high":2.11,"low":1.91,"close":1.93,"volume":1651801,"rsi_14":37.63,"sma_20":2.03,"sma_60":2.26,"sma_120":2.45},{"date":"2025-01-29","open":1.85,"high":1.93,"low":1.79,"close":1.84,"volume":1797452,"rsi_14":19.28,"sma_20":2.01,"sma_60":2.25,"sma_120":2.45},{"date":"2025-01-30","open":1.88,"high":2.0,"low":1.81,"close":1.92,"volume":3615983,"rsi_14":26.37,"sma_20":2.0,"sma_60":2.24,"sma_120":2.44},{"date":"2025-01-31","open":1.94,"high":2.0,"low":1.78,"close":1.8,"volume":2584019,"rsi_14":32.65,"sma_20":1.98,"sma_60":2.22,"sma_120":2.44},{"date":"2025-02-03","open":1.78,"high":1.78,"low":1.65,"close":1.67,"volume":4480074,"rsi_14":31.58,"sma_20":1.96,"sma_60":2.2,"sma_120":2.43},{"date":"2025-02-04","open":1.66,"high":1.72,"low":1.61,"close":1.62,"volume":2930897,"rsi_14":30.77,"sma_20":1.93,"sma_60":2.18,"sma_120":2.43},{"date":"2025-02-05","open":1.62,"high":1.71,"low":1.62,"close":1.64,"volume":2199323,"rsi_14":34.67,"sma_20":1.9,"sma_60":2.15,"sma_120":2.42},{"date":"2025-02-06","open":1.65,"high":1.67,"low":1.6,"close":1.6,"volume":1993384,"rsi_14":34.21,"sma_20":1.87,"sma_60":2.12,"sma_120":2.41},{"date":"2025-02-07","open":1.6,"high":1.61,"low":1.5,"close":1.51,"volume":2397758,"rsi_14":31.33,"sma_20":1.82,"sma_60":2.1,"sma_120":2.41},{"date":"2025-02-10","open":1.52,"high":1.56,"low":1.47,"close":1.48,"volume":1935492,"rsi_14":28.57,"sma_20":1.8,"sma_60":2.07,"sma_120":2.4},{"date":"2025-02-11","open":1.48,"high":1.48,"low":1.36,"close":1.4,"volume":3750866,"rsi_14":19.05,"sma_20":1.77,"sma_60":2.05,"sma_120":2.39},{"date":"2025-02-12","open":1.36,"high":1.46,"low":1.32,"close":1.43,"volume":2970866,"rsi_14":22.89,"sma_20":1.74,"sma_60":2.03,"sma_120":2.38},{"date":"2025-02-13","open":1.43,"high":1.44,"low":1.36,"close":1.41,"volume":2122641,"rsi_14":16.46,"sma_20":1.72,"sma_60":2.01,"sma_120":2.37},{"date":"2025-02-14","open":1.53,"high":2.1,"low":1.53,"close":2.04,"volume":42511643,"rsi_14":53.9,"sma_20":1.73,"sma_60":2.0,"sma_120":2.36},{"date":"2025-02-18","open":2.16,"high":3.76,"low":2.14,"close":2.84,"volume":76197369,"rsi_14":70.59,"sma_20":1.78,"sma_60":2.02,"sma_120":2.37},{"date":"2025-02-19","open":2.73,"high":3.78,"low":2.58,"close":2.6,"volume":27192760,"rsi_14":66.1,"sma_20":1.82,"sma_60":2.02,"sma_120":2.36},{"date":"2025-02-20","open":2.56,"high":2.64,"low":2.21,"close":2.26,"volume":7161524,"rsi_14":56.38,"sma_20":1.84,"sma_60":2.03,"sma_120":2.36},{"date":"2025-02-21","open":2.35,"high":2.39,"low":2.14,"close":2.17,"volume":4884779,"rsi_14":57.14,"sma_20":1.85,"sma_60":2.03,"sma_120":2.36},{"date":"2025-02-24","open":2.15,"high":2.32,"low":2.0,"close":2.14,"volume":5650374,"rsi_14":59.44,"sma_20":1.86,"sma_60":2.03,"sma_120":2.35},{"date":"2025-02-25","open":2.12,"high":2.15,"low":1.92,"close":1.99,"volume":3528934,"rsi_14":57.03,"sma_20":1.86,"sma_60":2.02,"sma_120":2.35},{"date":"2025-02-26","open":1.99,"high":2.12,"low":1.98,"close":2.04,"volume":2501224,"rsi_14":57.6,"sma_20":1.87,"sma_60":2.01,"sma_120":2.34},{"date":"2025-02-27","open":2.02,"high":2.11,"low":1.93,"close":1.95,"volume":2193691,"rsi_14":56.53,"sma_20":1.88,"sma_60":2.0,"sma_120":2.34},{"date":"2025-02-28","open":1.91,"high":1.98,"low":1.8,"close":1.95,"volume":6054245,"rsi_14":58.49,"sma_20":1.88,"sma_60":2.0,"sma_120":2.33},{"date":"2025-03-03","open":1.85,"high":1.94,"low":1.75,"close":1.8,"volume":4024163,"rsi_14":55.9,"sma_20":1.88,"sma_60":1.98,"sma_120":2.33},{"date":"2025-03-04","open":1.73,"high":1.92,"low":1.69,"close":1.9,"volume":3419343,"rsi_14":59.16,"sma_20":1.89,"sma_60":1.98,"sma_120":2.32},{"date":"2025-03-05","open":1.91,"high":1.95,"low":1.85,"close":1.93,"volume":2309083,"rsi_14":59.16,"sma_20":1.9,"sma_60":1.97,"sma_120":2.32},{"date":"2025-03-06","open":1.9,"high":2.05,"low":1.88,"close":2.02,"volume":2427113,"rsi_14":60.89,"sma_20":1.92,"sma_60":1.97,"sma_120":2.31},{"date":"2025-03-07","open":2.05,"high":2.32,"low":2.04,"close":2.18,"volume":4702232,"rsi_14":53.0,"sma_20":1.95,"sma_60":1.97,"sma_120":2.31},{"date":"2025-03-10","open":2.11,"high":2.19,"low":1.99,"close":2.05,"volume":3923136,"rsi_14":26.2,"sma_20":1.98,"sma_60":1.97,"sma_120":2.3},{"date":"2025-03-11","open":2.09,"high":2.11,"low":1.87,"close":2.03,"volume":2802983,"rsi_14":30.21,"sma_20":2.01,"sma_60":1.96,"sma_120":2.29},{"date":"2025-03-12","open":2.06,"high":2.08,"low":1.96,"close":2.06,"volume":1706385,"rsi_14":41.33,"sma_20":2.04,"sma_60":1.96,"sma_120":2.28},{"date":"2025-03-13","open":2.04,"high":2.09,"low":1.84,"close":1.89,"volume":2008360,"rsi_14":38.43,"sma_20":2.06,"sma_60":1.96,"sma_120":2.28},{"date":"2025-03-14","open":2.03,"high":2.1,"low":1.88,"close":1.94,"volume":5518056,"rsi_14":41.87,"sma_20":2.09,"sma_60":1.96,"sma_120":2.27},{"date":"2025-03-17","open":1.94,"high":1.95,"low":1.82,"close":1.85,"volume":3374463,"rsi_14":44.21,"sma_20":2.08,"sma_60":1.96,"sma_120":2.26},{"date":"2025-03-18","open":1.85,"high":1.85,"low":1.69,"close":1.69,"volume":3352222,"rsi_14":36.22,"sma_20":2.02,"sma_60":1.95,"sma_120":2.25},{"date":"2025-03-19","open":1.69,"high":1.73,"low":1.53,"close":1.69,"volume":5271521,"rsi_14":38.98,"sma_20":1.98,"sma_60":1.95,"sma_120":2.24},{"date":"2025-03-20","open":1.65,"high":1.74,"low":1.61,"close":1.63,"volume":2726284,"rsi_14":37.1,"sma_20":1.94,"sma_60":1.94,"sma_120":2.24},{"date":"2025-03-21","open":1.61,"high":1.64,"low":1.53,"close":1.62,"volume":10013190,"rsi_14":41.82,"sma_20":1.92,"sma_60":1.94,"sma_120":2.23},{"date":"2025-03-24","open":1.72,"high":1.73,"low":1.64,"close":1.68,"volume":2087495,"rsi_14":39.62,"sma_20":1.89,"sma_60":1.93,"sma_120":2.22},{"date":"2025-03-25","open":1.69,"high":1.7,"low":1.59,"close":1.6,"volume":1555264,"rsi_14":35.14,"sma_20":1.88,"sma_60":1.93,"sma_120":2.21},{"date":"2025-03-26","open":1.59,"high":1.62,"low":1.52,"close":1.57,"volume":3240058,"rsi_14":28.57,"sma_20":1.85,"sma_60":1.92,"sma_120":2.2},{"date":"2025-03-27","open":1.57,"high":1.58,"low":1.49,"close":1.56,"volume":2444610,"rsi_14":15.56,"sma_20":1.83,"sma_60":1.91,"sma_120":2.19},{"date":"2025-03-28","open":1.56,"high":1.69,"low":1.51,"close":1.55,"volume":2011933,"rsi_14":17.95,"sma_20":1.81,"sma_60":1.9,"sma_120":2.18},{"date":"2025-03-31","open":1.5,"high":1.5,"low":1.39,"close":1.46,"volume":2906176,"rsi_14":16.47,"sma_20":1.79,"sma_60":1.89,"sma_120":2.17},{"date":"2025-04-01","open":1.44,"high":1.45,"low":1.3,"close":1.37,"volume":3189947,"rsi_14":12.09,"sma_20":1.77,"sma_60":1.87,"sma_120":2.16},{"date":"2025-04-02","open":1.34,"high":1.47,"low":1.3,"close":1.44,"volume":1973491,"rsi_14":22.22,"sma_20":1.74,"sma_60":1.86,"sma_120":2.15},{"date":"2025-04-03","open":1.37,"high":1.45,"low":1.35,"close":1.38,"volume":4176953,"rsi_14":15.85,"sma_20":1.71,"sma_60":1.85,"sma_120":2.14},{"date":"2025-04-04","open":1.33,"high":1.46,"low":1.32,"close":1.44,"volume":3589010,"rsi_14":24.05,"sma_20":1.68,"sma_60":1.83,"sma_120":2.13},{"date":"2025-04-07","open":1.41,"high":1.5,"low":1.36,"close":1.43,"volume":4859515,"rsi_14":29.69,"sma_20":1.64,"sma_60":1.82,"sma_120":2.12},{"date":"2025-04-08","open":1.49,"high":1.57,"low":1.33,"close":1.36,"volume":3178512,"rsi_14":26.76,"sma_20":1.61,"sma_60":1.8,"sma_120":2.11},{"date":"2025-04-09","open":1.36,"high":1.49,"low":1.23,"close":1.42,"volume":5102169,"rsi_14":35.21,"sma_20":1.58,"sma_60":1.8,"sma_120":2.1},{"date":"2025-04-10","open":1.42,"high":1.45,"low":1.36,"close":1.37,"volume":2572835,"rsi_14":33.33,"sma_20":1.55,"sma_60":1.79,"sma_120":2.09},{"date":"2025-04-11","open":1.37,"high":1.46,"low":1.33,"close":1.45,"volume":2175965,"rsi_14":35.06,"sma_20":1.53,"sma_60":1.78,"sma_120":2.07},{"date":"2025-04-14","open":1.47,"high":1.49,"low":1.38,"close":1.43,"volume":2578426,"rsi_14":38.03,"sma_20":1.51,"sma_60":1.77,"sma_120":2.06},{"date":"2025-04-15","open":1.41,"high":1.53,"low":1.4,"close":1.46,"volume":1875187,"rsi_14":42.25,"sma_20":1.5,"sma_60":1.77,"sma_120":2.05},{"date":"2025-04-16","open":1.44,"high":1.44,"low":1.39,"close":1.4,"volume":1273398,"rsi_14":39.47,"sma_20":1.48,"sma_60":1.76,"sma_120":2.04},{"date":"2025-04-17","open":1.4,"high":1.48,"low":1.38,"close":1.45,"volume":2056913,"rsi_14":43.75,"sma_20":1.47,"sma_60":1.75,"sma_120":2.03},{"date":"2025-04-21","open":1.41,"high":1.49,"low":1.39,"close":1.42,"volume":2180886,"rsi_14":47.3,"sma_20":1.46,"sma_60":1.74,"sma_120":2.02},{"date":"2025-04-22","open":1.44,"high":1.59,"low":1.42,"close":1.59,"volume":2327436,"rsi_14":63.41,"sma_20":1.46,"sma_60":1.74,"sma_120":2.01},{"date":"2025-04-23","open":1.65,"high":1.75,"low":1.6,"close":1.61,"volume":2181349,"rsi_14":61.04,"sma_20":1.46,"sma_60":1.73,"sma_120":2.0},{"date":"2025-04-24","open":1.61,"high":1.62,"low":1.54,"close":1.57,"volume":1580318,"rsi_14":62.67,"sma_20":1.46,"sma_60":1.73,"sma_120":1.99},{"date":"2025-04-25","open":1.56,"high":1.59,"low":1.52,"close":1.55,"volume":1086380,"rsi_14":57.75,"sma_20":1.46,"sma_60":1.72,"sma_120":1.98},{"date":"2025-04-28","open":1.56,"high":1.64,"low":1.56,"close":1.57,"volume":1610292,"rsi_14":59.72,"sma_20":1.46,"sma_60":1.72,"sma_120":1.98},{"date":"2025-04-29","open":1.57,"high":1.64,"low":1.49,"close":1.54,"volume":2276036,"rsi_14":63.24,"sma_20":1.46,"sma_60":1.71,"sma_120":1.97},{"date":"2025-04-30","open":1.53,"high":1.7,"low":1.51,"close":1.68,"volume":6052229,"rsi_14":67.11,"sma_20":1.48,"sma_60":1.71,"sma_120":1.96},{"date":"2025-05-01","open":1.67,"high":1.71,"low":1.63,"close":1.69,"volume":1501931,"rsi_14":72.22,"sma_20":1.49,"sma_60":1.71,"sma_120":1.94},{"date":"2025-05-02","open":1.72,"high":1.78,"low":1.69,"close":1.7,"volume":1916520,"rsi_14":69.23,"sma_20":1.51,"sma_60":1.71,"sma_120":1.93},{"date":"2025-05-05","open":1.67,"high":1.76,"low":1.61,"close":1.62,"volume":3079924,"rsi_14":63.38,"sma_20":1.52,"sma_60":1.71,"sma_120":1.92},{"date":"2025-05-06","open":1.59,"high":1.59,"low":1.25,"close":1.28,"volume":5778286,"rsi_14":41.18,"sma_20":1.51,"sma_60":1.71,"sma_120":1.9},{"date":"2025-05-07","open":1.4,"high":1.4,"low":1.18,"close":1.2,"volume":6746512,"rsi_14":40.38,"sma_20":1.5,"sma_60":1.71,"sma_120":1.89},{"date":"2025-05-08","open":1.21,"high":1.22,"low":1.09,"close":1.18,"volume":7595467,"rsi_14":36.63,"sma_20":1.49,"sma_60":1.7,"sma_120":1.87},{"date":"2025-05-09","open":1.19,"high":1.28,"low":1.15,"close":1.16,"volume":3792359,"rsi_14":37.0,"sma_20":1.48,"sma_60":1.7,"sma_120":1.86},{"date":"2025-05-12","open":1.19,"high":1.27,"low":1.16,"close":1.17,"volume":3798541,"rsi_14":25.0,"sma_20":1.46,"sma_60":1.69,"sma_120":1.85},{"date":"2025-05-13","open":1.2,"high":1.2,"low":1.06,"close":1.13,"volume":7336617,"rsi_14":22.09,"sma_20":1.45,"sma_60":1.68,"sma_120":1.84},{"date":"2025-05-14","open":1.1,"high":1.1,"low":0.86,"close":0.95,"volume":13058570,"rsi_14":19.05,"sma_20":1.42,"sma_60":1.65,"sma_120":1.83},{"date":"2025-05-15","open":0.95,"high":1.09,"low":0.94,"close":1.09,"volume":4407886,"rsi_14":29.36,"sma_20":1.41,"sma_60":1.62,"sma_120":1.82},{"date":"2025-05-16","open":1.1,"high":1.15,"low":1.06,"close":1.11,"volume":3173803,"rsi_14":29.36,"sma_20":1.39,"sma_60":1.6,"sma_120":1.81},{"date":"2025-05-19","open":1.11,"high":1.14,"low":1.09,"close":1.09,"volume":2590574,"rsi_14":29.63,"sma_20":1.37,"sma_60":1.58,"sma_120":1.81},{"date":"2025-05-20","open":1.13,"high":1.17,"low":1.07,"close":1.16,"volume":3131017,"rsi_14":24.86,"sma_20":1.35,"sma_60":1.57,"sma_120":1.8},{"date":"2025-05-21","open":1.14,"high":1.17,"low":1.09,"close":1.11,"volume":1417192,"rsi_14":23.01,"sma_20":1.33,"sma_60":1.55,"sma_120":1.79},{"date":"2025-05-22","open":1.09,"high":1.12,"low":1.07,"close":1.09,"volume":1095896,"rsi_14":21.87,"sma_20":1.3,"sma_60":1.54,"sma_120":1.78},{"date":"2025-05-23","open":1.1,"high":1.12,"low":1.02,"close":1.06,"volume":2854018,"rsi_14":22.93,"sma_20":1.28,"sma_60":1.52,"sma_120":1.76},{"date":"2025-05-27","open":1.07,"high":1.11,"low":1.03,"close":1.08,"volume":2589052,"rsi_14":36.0,"sma_20":1.25,"sma_60":1.51,"sma_120":1.75},{"date":"2025-05-28","open":1.09,"high":1.19,"low":1.08,"close":1.14,"volume":2201500,"rsi_14":45.68,"sma_20":1.23,"sma_60":1.5,"sma_120":1.74},{"date":"2025-05-29","open":1.14,"high":1.2,"low":1.12,"close":1.18,"volume":1687322,"rsi_14":50.0,"sma_20":1.21,"sma_60":1.49,"sma_120":1.73},{"date":"2025-05-30","open":1.18,"high":1.2,"low":1.1,"close":1.17,"volume":3019043,"rsi_14":50.71,"sma_20":1.18,"sma_60":1.47,"sma_120":1.72},{"date":"2025-06-02","open":1.19,"high":1.37,"low":1.17,"close":1.27,"volume":6018054,"rsi_14":56.29,"sma_20":1.16,"sma_60":1.46,"sma_120":1.71},{"date":"2025-06-03","open":1.28,"high":1.37,"low":1.23,"close":1.35,"volume":2472224,"rsi_14":63.18,"sma_20":1.15,"sma_60":1.45,"sma_120":1.71},{"date":"2025-06-04","open":1.31,"high":1.35,"low":1.28,"close":1.29,"volume":1810538,"rsi_14":73.51,"sma_20":1.15,"sma_60":1.43,"sma_120":1.7},{"date":"2025-06-05","open":1.29,"high":1.33,"low":1.27,"close":1.29,"volume":1651780,"rsi_14":67.24,"sma_20":1.15,"sma_60":1.42,"sma_120":1.69},{"date":"2025-06-06","open":1.3,"high":1.47,"low":1.29,"close":1.42,"volume":3475881,"rsi_14":72.46,"sma_20":1.17,"sma_60":1.41,"sma_120":1.69},{"date":"2025-06-09","open":1.45,"high":1.5,"low":1.37,"close":1.41,"volume":2214437,"rsi_14":73.53,"sma_20":1.18,"sma_60":1.4,"sma_120":1.68},{"date":"2025-06-10","open":1.39,"high":1.51,"low":1.38,"close":1.46,"volume":2201817,"rsi_14":72.73,"sma_20":1.19,"sma_60":1.39,"sma_120":1.68},{"date":"2025-06-11","open":1.49,"high":1.5,"low":1.44,"close":1.45,"volume":2594726,"rsi_14":77.42,"sma_20":1.21,"sma_60":1.39,"sma_120":1.67},{"date":"2025-06-12","open":1.43,"high":1.45,"low":1.38,"close":1.4,"volume":2282726,"rsi_14":73.85,"sma_20":1.23,"sma_60":1.38,"sma_120":1.67},{"date":"2025-06-13","open":1.35,"high":1.42,"low":1.33,"close":1.34,"volume":2450471,"rsi_14":70.59,"sma_20":1.24,"sma_60":1.38,"sma_120":1.66},{"date":"2025-06-16","open":1.35,"high":1.41,"low":1.32,"close":1.37,"volume":1764080,"rsi_14":71.01,"sma_20":1.26,"sma_60":1.37,"sma_120":1.66},{"date":"2025-06-17","open":1.35,"high":1.39,"low":1.29,"close":1.3,"volume":1667801,"rsi_14":61.43,"sma_20":1.27,"sma_60":1.37,"sma_120":1.65},{"date":"2025-06-18","open":1.29,"high":1.36,"low":1.26,"close":1.29,"volume":2123957,"rsi_14":58.21,"sma_20":1.27,"sma_60":1.36,"sma_120":1.65},{"date":"2025-06-20","open":1.31,"high":1.33,"low":1.21,"close":1.23,"volume":3630549,"rsi_14":54.17,"sma_20":1.28,"sma_60":1.36,"sma_120":1.64},{"date":"2025-06-23","open":1.2,"high":1.26,"low":1.18,"close":1.22,"volume":1610080,"rsi_14":46.03,"sma_20":1.29,"sma_60":1.35,"sma_120":1.63},{"date":"2025-06-24","open":1.22,"high":1.29,"low":1.2,"close":1.25,"volume":3013406,"rsi_14":41.38,"sma_20":1.3,"sma_60":1.34,"sma_120":1.62},{"date":"2025-06-25","open":1.26,"high":1.28,"low":1.21,"close":1.24,"volume":1460855,"rsi_14":45.28,"sma_20":1.3,"sma_60":1.34,"sma_120":1.62},{"date":"2025-06-26","open":1.23,"high":1.25,"low":1.16,"close":1.2,"volume":3129087,"rsi_14":42.11,"sma_20":1.31,"sma_60":1.33,"sma_120":1.61},{"date":"2025-06-27","open":1.2,"high":1.23,"low":1.17,"close":1.18,"volume":5178774,"rsi_14":23.91,"sma_20":1.31,"sma_60":1.33,"sma_120":1.6},{"date":"2025-06-30","open":1.18,"high":1.19,"low":1.12,"close":1.13,"volume":2137898,"rsi_14":22.0,"sma_20":1.3,"sma_60":1.33,"sma_120":1.59},{"date":"2025-07-01","open":1.13,"high":1.23,"low":1.11,"close":1.18,"volume":2211580,"rsi_14":22.0,"sma_20":1.3,"sma_60":1.32,"sma_120":1.58},{"date":"2025-07-02","open":1.19,"high":1.29,"low":1.18,"close":1.2,"volume":4810250,"rsi_14":25.49,"sma_20":1.29,"sma_60":1.32,"sma_120":1.57},{"date":"2025-07-03","open":1.2,"high":1.21,"low":1.17,"close":1.19,"volume":1384912,"rsi_14":27.66,"sma_20":1.29,"sma_60":1.31,"sma_120":1.57},{"date":"2025-07-07","open":1.22,"high":1.23,"low":1.13,"close":1.16,"volume":1981991,"rsi_14":29.55,"sma_20":1.28,"sma_60":1.31,"sma_120":1.56},{"date":"2025-07-08","open":1.19,"high":1.25,"low":1.17,"close":1.2,"volume":3707938,"rsi_14":31.11,"sma_20":1.27,"sma_60":1.31,"sma_120":1.55},{"date":"2025-07-09","open":1.21,"high":1.27,"low":1.19,"close":1.21,"volume":9623993,"rsi_14":38.46,"sma_20":1.26,"sma_60":1.31,"sma_120":1.55},{"date":"2025-07-10","open":1.23,"high":1.32,"low":1.2,"close":1.26,"volume":8098316,"rsi_14":46.51,"sma_20":1.25,"sma_60":1.3,"sma_120":1.54},{"date":"2025-07-11","open":1.29,"high":1.33,"low":1.25,"close":1.28,"volume":2907374,"rsi_14":56.41,"sma_20":1.24,"sma_60":1.3,"sma_120":1.54},{"date":"2025-07-14","open":1.27,"high":1.3,"low":1.25,"close":1.29,"volume":1802793,"rsi_14":58.97,"sma_20":1.24,"sma_60":1.3,"sma_120":1.53},{"date":"2025-07-15","open":1.29,"high":1.31,"low":1.22,"close":1.24,"volume":1872305,"rsi_14":48.78,"sma_20":1.23,"sma_60":1.29,"sma_120":1.53},{"date":"2025-07-16","open":1.24,"high":1.29,"low":1.21,"close":1.23,"volume":2175245,"rsi_14":48.78,"sma_20":1.22,"sma_60":1.29,"sma_120":1.52},{"date":"2025-07-17","open":1.24,"high":1.27,"low":1.23,"close":1.24,"volume":1772695,"rsi_14":55.26,"sma_20":1.22,"sma_60":1.29,"sma_120":1.52},{"date":"2025-07-18","open":1.26,"high":1.35,"low":1.24,"close":1.25,"volume":3713274,"rsi_14":59.46,"sma_20":1.22,"sma_60":1.28,"sma_120":1.51},{"date":"2025-07-21","open":1.25,"high":1.36,"low":1.25,"close":1.32,"volume":3427697,"rsi_14":74.36,"sma_20":1.22,"sma_60":1.28,"sma_120":1.5},{"date":"2025-07-22","open":1.33,"high":1.42,"low":1.31,"close":1.42,"volume":2900818,"rsi_14":77.27,"sma_20":1.23,"sma_60":1.27,"sma_120":1.5},{"date":"2025-07-23","open":1.44,"high":1.69,"low":1.43,"close":1.66,"volume":7049378,"rsi_14":84.85,"sma_20":1.25,"sma_60":1.28,"sma_120":1.5},{"date":"2025-07-24","open":1.65,"high":1.68,"low":1.49,"close":1.51,"volume":3838857,"rsi_14":70.0,"sma_20":1.27,"sma_60":1.28,"sma_120":1.5},{"date":"2025-07-25","open":1.52,"high":1.54,"low":1.45,"close":1.5,"volume":2791768,"rsi_14":71.79,"sma_20":1.28,"sma_60":1.27,"sma_120":1.49},{"date":"2025-07-28","open":1.49,"high":1.53,"low":1.45,"close":1.47,"volume":2257560,"rsi_14":67.53,"sma_20":1.3,"sma_60":1.27,"sma_120":1.49},{"date":"2025-07-29","open":1.47,"high":1.48,"low":1.4,"close":1.4,"volume":1995193,"rsi_14":61.45,"sma_20":1.31,"sma_60":1.27,"sma_120":1.49},{"date":"2025-07-30","open":1.44,"high":1.5,"low":1.26,"close":1.29,"volume":9255398,"rsi_14":51.69,"sma_20":1.32,"sma_60":1.26,"sma_120":1.49},{"date":"2025-07-31","open":1.29,"high":1.31,"low":1.22,"close":1.23,"volume":5859750,"rsi_14":47.31,"sma_20":1.32,"sma_60":1.25,"sma_120":1.48},{"date":"2025-08-01","open":1.23,"high":1.23,"low":1.0,"close":1.08,"volume":19088419,"rsi_14":40.19,"sma_20":1.31,"sma_60":1.25,"sma_120":1.48},{"date":"2025-08-04","open":1.11,"high":1.19,"low":1.1,"close":1.1,"volume":9617156,"rsi_14":43.27,"sma_20":1.31,"sma_60":1.25,"sma_120":1.48},{"date":"2025-08-05","open":1.12,"high":1.16,"low":1.07,"close":1.12,"volume":5003810,"rsi_14":44.76,"sma_20":1.31,"sma_60":1.25,"sma_120":1.47},{"date":"2025-08-06","open":1.12,"high":1.12,"low":1.02,"close":1.06,"volume":5387054,"rsi_14":41.82,"sma_20":1.3,"sma_60":1.25,"sma_120":1.47},{"date":"2025-08-07","open":1.06,"high":1.1,"low":0.98,"close":1.05,"volume":8565518,"rsi_14":40.91,"sma_20":1.29,"sma_60":1.24,"sma_120":1.47},{"date":"2025-08-08","open":1.04,"high":1.1,"low":1.01,"close":1.04,"volume":3658903,"rsi_14":36.54,"sma_20":1.27,"sma_60":1.24,"sma_120":1.46},{"date":"2025-08-11","open":1.05,"high":1.06,"low":1.02,"close":1.03,"volume":2229859,"rsi_14":29.47,"sma_20":1.26,"sma_60":1.24,"sma_120":1.44},{"date":"2025-08-12","open":1.04,"high":1.07,"low":1.01,"close":1.03,"volume":1930569,"rsi_14":5.63,"sma_20":1.25,"sma_60":1.24,"sma_120":1.43},{"date":"2025-08-13","open":1.06,"high":1.08,"low":1.03,"close":1.04,"volume":8033857,"rsi_14":8.77,"sma_20":1.24,"sma_60":1.24,"sma_120":1.42},{"date":"2025-08-14","open":1.05,"high":1.08,"low":0.99,"close":1.07,"volume":8138295,"rsi_14":13.56,"sma_20":1.23,"sma_60":1.24,"sma_120":1.41},{"date":"2025-08-15","open":1.07,"high":1.21,"low":1.07,"close":1.1,"volume":5885676,"rsi_14":18.64,"sma_20":1.23,"sma_60":1.24,"sma_120":1.4},{"date":"2025-08-18","open":1.11,"high":1.14,"low":1.07,"close":1.09,"volume":2746085,"rsi_14":20.75,"sma_20":1.21,"sma_60":1.24,"sma_120":1.4},{"date":"2025-08-19","open":1.1,"high":1.12,"low":1.03,"close":1.05,"volume":2697163,"rsi_14":23.91,"sma_20":1.2,"sma_60":1.24,"sma_120":1.39},{"date":"2025-08-20","open":1.06,"high":1.08,"low":1.03,"close":1.06,"volume":2490866,"rsi_14":29.27,"sma_20":1.17,"sma_60":1.24,"sma_120":1.38},{"date":"2025-08-21","open":1.04,"high":1.13,"low":1.04,"close":1.12,"volume":3475183,"rsi_14":56.25,"sma_20":1.15,"sma_60":1.24,"sma_120":1.37},{"date":"2025-08-22","open":1.12,"high":1.23,"low":1.11,"close":1.19,"volume":7303040,"rsi_14":62.16,"sma_20":1.13,"sma_60":1.24,"sma_120":1.37},{"date":"2025-08-25","open":1.21,"high":1.25,"low":1.16,"close":1.16,"volume":4758278,"rsi_14":55.26,"sma_20":1.12,"sma_60":1.24,"sma_120":1.36},{"date":"2025-08-26","open":1.18,"high":1.2,"low":1.13,"close":1.16,"volume":1635797,"rsi_14":65.62,"sma_20":1.1,"sma_60":1.24,"sma_120":1.36},{"date":"2025-08-27","open":1.16,"high":1.21,"low":1.15,"close":1.16,"volume":1602197,"rsi_14":67.74,"sma_20":1.1,"sma_60":1.24,"sma_120":1.35},{"date":"2025-08-28","open":1.18,"high":1.27,"low":1.17,"close":1.18,"volume":8117853,"rsi_14":71.87,"sma_20":1.09,"sma_60":1.23,"sma_120":1.34},{"date":"2025-08-29","open":1.18,"high":1.2,"low":1.11,"close":1.13,"volume":3344250,"rsi_14":63.89,"sma_20":1.1,"sma_60":1.23,"sma_120":1.33},{"date":"2025-09-02","open":1.15,"high":1.18,"low":1.12,"close":1.12,"volume":3281209,"rsi_14":62.16,"sma_20":1.1,"sma_60":1.23,"sma_120":1.33},{"date":"2025-09-03","open":1.11,"high":1.21,"low":1.11,"close":1.12,"volume":3042654,"rsi_14":61.11,"sma_20":1.1,"sma_60":1.22,"sma_120":1.32},{"date":"2025-09-04","open":1.11,"high":1.14,"low":1.06,"close":1.11,"volume":2653115,"rsi_14":55.88,"sma_20":1.1,"sma_60":1.22,"sma_120":1.31},{"date":"2025-09-05","open":1.1,"high":1.18,"low":1.1,"close":1.15,"volume":2359248,"rsi_14":57.14,"sma_20":1.11,"sma_60":1.21,"sma_120":1.3},{"date":"2025-09-08","open":1.13,"high":1.15,"low":1.12,"close":1.14,"volume":1235270,"rsi_14":57.14,"sma_20":1.11,"sma_60":1.21,"sma_120":1.3},{"date":"2025-09-09","open":1.13,"high":1.14,"low":1.09,"close":1.14,"volume":1525854,"rsi_14":64.52,"sma_20":1.12,"sma_60":1.2,"sma_120":1.29},{"date":"2025-09-10","open":1.14,"high":1.15,"low":1.1,"close":1.11,"volume":1741352,"rsi_14":57.58,"sma_20":1.12,"sma_60":1.2,"sma_120":1.29},{"date":"2025-09-11","open":1.11,"high":1.17,"low":1.11,"close":1.17,"volume":2005558,"rsi_14":57.58,"sma_20":1.13,"sma_60":1.2,"sma_120":1.29},{"date":"2025-09-12","open":1.16,"high":1.16,"low":1.12,"close":1.13,"volume":1585522,"rsi_14":40.0,"sma_20":1.13,"sma_60":1.19,"sma_120":1.28},{"date":"2025-09-15","open":1.13,"high":1.18,"low":1.12,"close":1.15,"volume":2065343,"rsi_14":48.28,"sma_20":1.13,"sma_60":1.19,"sma_120":1.28},{"date":"2025-09-16","open":1.14,"high":1.21,"low":1.14,"close":1.18,"volume":2685937,"rsi_14":53.13,"sma_20":1.14,"sma_60":1.19,"sma_120":1.27},{"date":"2025-09-17","open":1.19,"high":1.2,"low":1.13,"close":1.13,"volume":3179119,"rsi_14":45.95,"sma_20":1.14,"sma_60":1.19,"sma_120":1.27},{"date":"2025-09-18","open":1.17,"high":1.23,"low":1.17,"close":1.21,"volume":7231592,"rsi_14":53.49,"sma_20":1.15,"sma_60":1.19,"sma_120":1.27},{"date":"2025-09-19","open":1.22,"high":1.23,"low":1.14,"close":1.16,"volume":3749789,"rsi_14":53.49,"sma_20":1.15,"sma_60":1.19,"sma_120":1.26},{"date":"2025-09-22","open":1.17,"high":1.18,"low":1.13,"close":1.17,"volume":2595299,"rsi_14":55.81,"sma_20":1.15,"sma_60":1.19,"sma_120":1.26},{"date":"2025-09-23","open":1.19,"high":1.2,"low":1.16,"close":1.17,"volume":2972475,"rsi_14":55.81,"sma_20":1.15,"sma_60":1.19,"sma_120":1.26},{"date":"2025-09-24","open":1.17,"high":1.23,"low":1.16,"close":1.23,"volume":3644853,"rsi_14":62.5,"sma_20":1.15,"sma_60":1.19,"sma_120":1.26},{"date":"2025-09-25","open":1.21,"high":1.22,"low":1.18,"close":1.2,"volume":2214675,"rsi_14":55.32,"sma_20":1.16,"sma_60":1.19,"sma_120":1.26},{"date":"2025-09-26","open":1.21,"high":1.26,"low":1.19,"close":1.25,"volume":3271771,"rsi_14":60.78,"sma_20":1.16,"sma_60":1.19,"sma_120":1.25},{"date":"2025-09-29","open":1.26,"high":1.3,"low":1.21,"close":1.27,"volume":4928557,"rsi_14":62.26,"sma_20":1.17,"sma_60":1.19,"sma_120":1.25},{"date":"2025-09-30","open":1.27,"high":1.31,"low":1.2,"close":1.24,"volume":2700230,"rsi_14":62.26,"sma_20":1.17,"sma_60":1.19,"sma_120":1.25},{"date":"2025-10-01","open":1.24,"high":1.27,"low":1.23,"close":1.24,"volume":2403216,"rsi_14":57.45,"sma_20":1.18,"sma_60":1.19,"sma_120":1.25},{"date":"2025-10-02","open":1.25,"high":1.29,"low":1.23,"close":1.29,"volume":2488522,"rsi_14":66.67,"sma_20":1.19,"sma_60":1.19,"sma_120":1.25},{"date":"2025-10-03","open":1.27,"high":1.34,"low":1.27,"close":1.33,"volume":2435925,"rsi_14":68.0,"sma_20":1.2,"sma_60":1.2,"sma_120":1.25},{"date":"2025-10-06","open":1.4,"high":1.43,"low":1.36,"close":1.38,"volume":2235633,"rsi_14":69.23,"sma_20":1.21,"sma_60":1.2,"sma_120":1.25},{"date":"2025-10-07","open":1.39,"high":1.41,"low":1.29,"close":1.35,"volume":2416386,"rsi_14":72.0,"sma_20":1.22,"sma_60":1.2,"sma_120":1.25},{"date":"2025-10-08","open":1.36,"high":1.48,"low":1.35,"close":1.47,"volume":3574539,"rsi_14":74.07,"sma_20":1.24,"sma_60":1.2,"sma_120":1.25},{"date":"2025-10-09","open":1.48,"high":1.53,"low":1.45,"close":1.51,"volume":3065079,"rsi_14":83.02,"sma_20":1.25,"sma_60":1.21,"sma_120":1.25},{"date":"2025-10-10","open":1.44,"high":1.46,"low":1.2,"close":1.23,"volume":7230957,"rsi_14":53.75,"sma_20":1.26,"sma_60":1.21,"sma_120":1.25},{"date":"2025-10-13","open":1.32,"high":1.33,"low":1.2,"close":1.27,"volume":3785980,"rsi_14":55.95,"sma_20":1.26,"sma_60":1.21,"sma_120":1.24},{"date":"2025-10-14","open":1.23,"high":1.26,"low":1.2,"close":1.23,"volume":2820617,"rsi_14":50.0,"sma_20":1.27,"sma_60":1.21,"sma_120":1.24},{"date":"2025-10-15","open":1.24,"high":1.3,"low":1.23,"close":1.27,"volume":2903924,"rsi_14":54.22,"sma_20":1.27,"sma_60":1.2,"sma_120":1.24},{"date":"2025-10-16","open":1.27,"high":1.38,"low":1.25,"close":1.27,"volume":3317352,"rsi_14":51.28,"sma_20":1.28,"sma_60":1.2,"sma_120":1.24},{"date":"2025-10-17","open":1.25,"high":1.27,"low":1.21,"close":1.23,"volume":2556266,"rsi_14":47.5,"sma_20":1.28,"sma_60":1.19,"sma_120":1.23},{"date":"2025-10-20","open":1.26,"high":1.33,"low":1.25,"close":1.29,"volume":3782938,"rsi_14":53.01,"sma_20":1.29,"sma_60":1.19,"sma_120":1.23},{"date":"2025-10-21","open":1.29,"high":1.32,"low":1.23,"close":1.26,"volume":2317171,"rsi_14":51.16,"sma_20":1.29,"sma_60":1.19,"sma_120":1.23},{"date":"2025-10-22","open":1.27,"high":1.27,"low":1.19,"close":1.21,"volume":2963369,"rsi_14":45.35,"sma_20":1.29,"sma_60":1.18,"sma_120":1.22},{"date":"2025-10-23","open":1.2,"high":1.23,"low":1.19,"close":1.21,"volume":1647653,"rsi_14":42.68,"sma_20":1.29,"sma_60":1.18,"sma_120":1.22},{"date":"2025-10-24","open":1.21,"high":1.24,"low":1.2,"close":1.2,"volume":1739937,"rsi_14":38.46,"sma_20":1.29,"sma_60":1.18,"sma_120":1.22},{"date":"2025-10-27","open":1.21,"high":1.26,"low":1.21,"close":1.23,"volume":2152186,"rsi_14":42.31,"sma_20":1.29,"sma_60":1.18,"sma_120":1.22},{"date":"2025-10-28","open":1.24,"high":1.31,"low":1.21,"close":1.26,"volume":3621926,"rsi_14":34.78,"sma_20":1.29,"sma_60":1.19,"sma_120":1.22},{"date":"2025-10-29","open":1.26,"high":1.28,"low":1.21,"close":1.22,"volume":2921133,"rsi_14":28.99,"sma_20":1.29,"sma_60":1.19,"sma_120":1.22},{"date":"2025-10-30","open":1.21,"high":1.26,"low":1.21,"close":1.21,"volume":1243587,"rsi_14":47.62,"sma_20":1.28,"sma_60":1.19,"sma_120":1.22},{"date":"2025-10-31","open":1.25,"high":1.28,"low":1.21,"close":1.24,"volume":1645235,"rsi_14":46.34,"sma_20":1.28,"sma_60":1.19,"sma_120":1.22},{"date":"2025-11-03","open":1.25,"high":1.26,"low":1.17,"close":1.18,"volume":2098226,"rsi_14":44.19,"sma_20":1.27,"sma_60":1.19,"sma_120":1.22},{"date":"2025-11-04","open":1.16,"high":1.18,"low":1.05,"close":1.11,"volume":2138503,"rsi_14":32.61,"sma_20":1.25,"sma_60":1.2,"sma_120":1.22},{"date":"2025-11-05","open":1.14,"high":1.14,"low":1.08,"close":1.11,"volume":1763205,"rsi_14":32.61,"sma_20":1.24,"sma_60":1.2,"sma_120":1.22},{"date":"2025-11-06","open":1.1,"high":1.1,"low":1.05,"close":1.05,"volume":2716285,"rsi_14":31.25,"sma_20":1.21,"sma_60":1.2,"sma_120":1.22},{"date":"2025-11-07","open":1.05,"high":1.18,"low":1.04,"close":1.18,"volume":3138038,"rsi_14":40.0,"sma_20":1.21,"sma_60":1.2,"sma_120":1.22},{"date":"2025-11-10","open":1.23,"high":1.23,"low":1.16,"close":1.18,"volume":2480517,"rsi_14":42.31,"sma_20":1.21,"sma_60":1.2,"sma_120":1.22},{"date":"2025-11-11","open":1.16,"high":1.27,"low":1.15,"close":1.24,"volume":2280789,"rsi_14":52.83,"sma_20":1.21,"sma_60":1.2,"sma_120":1.22},{"date":"2025-11-12","open":1.26,"high":1.27,"low":1.21,"close":1.23,"volume":2429101,"rsi_14":51.85,"sma_20":1.21,"sma_60":1.21,"sma_120":1.22},{"date":"2025-11-13","open":1.21,"high":1.24,"low":1.19,"close":1.2,"volume":1762427,"rsi_14":50.0,"sma_20":1.2,"sma_60":1.21,"sma_120":1.22},{"date":"2025-11-14","open":1.17,"high":1.25,"low":1.16,"close":1.23,"volume":2647952,"rsi_14":50.0,"sma_20":1.2,"sma_60":1.21,"sma_120":1.22},{"date":"2025-11-17","open":1.22,"high":1.28,"low":1.21,"close":1.23,"volume":2369849,"rsi_14":47.17,"sma_20":1.2,"sma_60":1.21,"sma_120":1.23},{"date":"2025-11-18","open":1.23,"high":1.31,"low":1.22,"close":1.31,"volume":2837146,"rsi_14":57.89,"sma_20":1.2,"sma_60":1.21,"sma_120":1.23},{"date":"2025-11-19","open":1.27,"high":1.35,"low":1.23,"close":1.26,"volume":2215641,"rsi_14":54.1,"sma_20":1.2,"sma_60":1.22,"sma_120":1.23},{"date":"2025-11-20","open":1.28,"high":1.33,"low":1.22,"close":1.24,"volume":2614614,"rsi_14":50.0,"sma_20":1.21,"sma_60":1.22,"sma_120":1.23},{"date":"2025-11-21","open":1.22,"high":1.25,"low":1.2,"close":1.23,"volume":1589154,"rsi_14":54.55,"sma_20":1.21,"sma_60":1.22,"sma_120":1.23},{"date":"2025-11-24","open":1.23,"high":1.35,"low":1.22,"close":1.35,"volume":3837128,"rsi_14":70.0,"sma_20":1.21,"sma_60":1.22,"sma_120":1.23},{"date":"2025-11-25","open":1.34,"high":1.4,"low":1.3,"close":1.36,"volume":2502693,"rsi_14":70.49,"sma_20":1.22,"sma_60":1.23,"sma_120":1.23},{"date":"2025-11-26","open":1.36,"high":1.43,"low":1.31,"close":1.42,"volume":2766631,"rsi_14":80.33,"sma_20":1.23,"sma_60":1.23,"sma_120":1.23},{"date":"2025-11-28","open":1.42,"high":1.49,"low":1.41,"close":1.46,"volume":1405592,"rsi_14":76.92,"sma_20":1.24,"sma_60":1.24,"sma_120":1.23},{"date":"2025-12-01","open":1.44,"high":1.45,"low":1.34,"close":1.37,"volume":1951212,"rsi_14":65.57,"sma_20":1.25,"sma_60":1.24,"sma_120":1.23},{"date":"2025-12-02","open":1.33,"high":1.38,"low":1.3,"close":1.34,"volume":2216140,"rsi_14":58.62,"sma_20":1.26,"sma_60":1.24,"sma_120":1.23},{"date":"2025-12-03","open":1.35,"high":1.52,"low":1.33,"close":1.52,"volume":3429231,"rsi_14":69.33,"sma_20":1.28,"sma_60":1.25,"sma_120":1.23},{"date":"2025-12-04","open":1.48,"high":1.51,"low":1.41,"close":1.44,"volume":1541249,"rsi_14":65.0,"sma_20":1.29,"sma_60":1.25,"sma_120":1.23},{"date":"2025-12-05","open":1.46,"high":1.47,"low":1.42,"close":1.43,"volume":2435519,"rsi_14":62.82,"sma_20":1.31,"sma_60":1.26,"sma_120":1.23},{"date":"2025-12-08","open":1.45,"high":1.46,"low":1.39,"close":1.45,"volume":1622899,"rsi_14":63.75,"sma_20":1.32,"sma_60":1.26,"sma_120":1.23},{"date":"2025-12-09","open":1.43,"high":1.52,"low":1.42,"close":1.42,"volume":3814690,"rsi_14":57.33,"sma_20":1.34,"sma_60":1.27,"sma_120":1.23},{"date":"2025-12-10","open":1.42,"high":1.5,"low":1.41,"close":1.48,"volume":2234610,"rsi_14":64.47,"sma_20":1.35,"sma_60":1.27,"sma_120":1.23},{"date":"2025-12-11","open":1.46,"high":1.56,"low":1.45,"close":1.55,"volume":2881931,"rsi_14":69.14,"sma_20":1.36,"sma_60":1.28,"sma_120":1.24},{"date":"2025-12-12","open":1.56,"high":1.56,"low":1.5,"close":1.51,"volume":2277741,"rsi_14":66.67,"sma_20":1.38,"sma_60":1.29,"sma_120":1.24},{"date":"2025-12-15","open":1.51,"high":1.51,"low":1.43,"close":1.47,"volume":2021451,"rsi_14":57.89,"sma_20":1.39,"sma_60":1.29,"sma_120":1.24},{"date":"2025-12-16","open":1.51,"high":1.56,"low":1.44,"close":1.54,"volume":2523321,"rsi_14":60.98,"sma_20":1.41,"sma_60":1.3,"sma_120":1.24},{"date":"2025-12-17","open":1.54,"high":1.56,"low":1.41,"close":1.42,"volume":1906339,"rsi_14":50.0,"sma_20":1.41,"sma_60":1.3,"sma_120":1.24},{"date":"2025-12-18","open":1.43,"high":1.46,"low":1.38,"close":1.42,"volume":2345091,"rsi_14":47.62,"sma_20":1.42,"sma_60":1.3,"sma_120":1.25},{"date":"2025-12-19","open":1.42,"high":1.48,"low":1.4,"close":1.42,"volume":5715237,"rsi_14":53.33,"sma_20":1.43,"sma_60":1.31,"sma_120":1.25},{"date":"2025-12-22","open":1.42,"high":1.52,"low":1.38,"close":1.47,"volume":2442488,"rsi_14":58.44,"sma_20":1.44,"sma_60":1.31,"sma_120":1.25},{"date":"2025-12-23","open":1.45,"high":1.46,"low":1.32,"close":1.36,"volume":4598871,"rsi_14":38.57,"sma_20":1.44,"sma_60":1.31,"sma_120":1.25},{"date":"2025-12-24","open":1.37,"high":1.42,"low":1.35,"close":1.4,"volume":1051498,"rsi_14":46.97,"sma_20":1.44,"sma_60":1.32,"sma_120":1.25},{"date":"2025-12-26","open":1.41,"high":1.42,"low":1.36,"close":1.38,"volume":2197378,"rsi_14":46.27,"sma_20":1.44,"sma_60":1.32,"sma_120":1.26},{"date":"2025-12-29","open":1.37,"high":1.41,"low":1.34,"close":1.38,"volume":1830744,"rsi_14":44.62,"sma_20":1.44,"sma_60":1.32,"sma_120":1.26},{"date":"2025-12-30","open":1.38,"high":1.38,"low":1.29,"close":1.31,"volume":3750818,"rsi_14":42.03,"sma_20":1.44,"sma_60":1.32,"sma_120":1.26},{"date":"2025-12-31","open":1.31,"high":1.38,"low":1.3,"close":1.37,"volume":3054747,"rsi_14":42.03,"sma_20":1.44,"sma_60":1.32,"sma_120":1.26},{"date":"2026-01-02","open":1.38,"high":1.39,"low":1.31,"close":1.35,"volume":2315461,"rsi_14":34.38,"sma_20":1.43,"sma_60":1.32,"sma_120":1.26},{"date":"2026-01-05","open":1.35,"high":1.38,"low":1.31,"close":1.35,"volume":2422704,"rsi_14":36.67,"sma_20":1.42,"sma_60":1.32,"sma_120":1.26},{"date":"2026-01-06","open":1.35,"high":1.48,"low":1.34,"close":1.41,"volume":5210270,"rsi_14":45.16,"sma_20":1.42,"sma_60":1.32,"sma_120":1.26},{"date":"2026-01-07","open":1.45,"high":1.54,"low":1.43,"close":1.49,"volume":4254453,"rsi_14":46.03,"sma_20":1.43,"sma_60":1.32,"sma_120":1.26},{"date":"2026-01-08","open":1.5,"high":1.54,"low":1.46,"close":1.49,"volume":3090928,"rsi_14":56.86,"sma_20":1.43,"sma_60":1.32,"sma_120":1.27},{"date":"2026-01-09","open":1.66,"high":1.88,"low":1.66,"close":1.71,"volume":12310493,"rsi_14":69.86,"sma_20":1.44,"sma_60":1.33,"sma_120":1.27},{"date":"2026-01-12","open":1.84,"high":1.84,"low":1.65,"close":1.67,"volume":8559967,"rsi_14":66.23,"sma_20":1.45,"sma_60":1.34,"sma_120":1.27},{"date":"2026-01-13","open":1.72,"high":1.74,"low":1.62,"close":1.64,"volume":4992684,"rsi_14":61.33,"sma_20":1.45,"sma_60":1.34,"sma_120":1.27},{"date":"2026-01-14","open":1.64,"high":1.72,"low":1.63,"close":1.7,"volume":4631482,"rsi_14":74.29,"sma_20":1.46,"sma_60":1.35,"sma_120":1.27},{"date":"2026-01-15","open":1.7,"high":1.72,"low":1.6,"close":1.61,"volume":5638948,"rsi_14":64.0,"sma_20":1.47,"sma_60":1.36,"sma_120":1.27},{"date":"2026-01-16","open":1.64,"high":1.67,"low":1.59,"close":1.63,"volume":4731819,"rsi_14":66.67,"sma_20":1.48,"sma_60":1.36,"sma_120":1.27},{"date":"2026-01-20","open":1.61,"high":1.62,"low":1.53,"close":1.57,"volume":4827875,"rsi_14":61.73,"sma_20":1.49,"sma_60":1.37,"sma_120":1.28},{"date":"2026-01-21","open":1.57,"high":1.63,"low":1.55,"close":1.6,"volume":4294663,"rsi_14":68.83,"sma_20":1.49,"sma_60":1.38,"sma_120":1.28},{"date":"2026-01-22","open":1.63,"high":1.75,"low":1.61,"close":1.72,"volume":5943311,"rsi_14":71.08,"sma_20":1.51,"sma_60":1.39,"sma_120":1.28},{"date":"2026-01-23","open":1.73,"high":1.83,"low":1.7,"close":1.72,"volume":7538600,"rsi_14":72.84,"sma_20":1.52,"sma_60":1.39,"sma_120":1.29},{"date":"2026-01-26","open":1.71,"high":1.72,"low":1.46,"close":1.51,"volume":8188500,"rsi_14":57.84,"sma_20":1.53,"sma_60":1.4,"sma_120":1.29},{"date":"2026-01-27","open":1.51,"high":1.62,"low":1.49,"close":1.53,"volume":6544000,"rsi_14":56.12,"sma_20":1.54,"sma_60":1.4,"sma_120":1.29},{"date":"2026-01-28","open":1.54,"high":1.54,"low":1.45,"close":1.45,"volume":6789800,"rsi_14":47.96,"sma_20":1.54,"sma_60":1.41,"sma_120":1.3},{"date":"2026-01-29","open":1.46,"high":1.59,"low":1.45,"close":1.59,"volume":7382900,"rsi_14":54.46,"sma_20":1.56,"sma_60":1.41,"sma_120":1.3},{"date":"2026-01-30","open":1.59,"high":1.89,"low":1.54,"close":1.84,"volume":16758200,"rsi_14":55.65,"sma_20":1.58,"sma_60":1.42,"sma_120":1.31},{"date":"2026-02-02","open":1.81,"high":1.93,"low":1.71,"close":1.87,"volume":11402100,"rsi_14":58.77,"sma_20":1.6,"sma_60":1.44,"sma_120":1.32},{"date":"2026-02-03","open":1.9,"high":1.97,"low":1.71,"close":1.74,"volume":8029800,"rsi_14":54.03,"sma_20":1.62,"sma_60":1.45,"sma_120":1.32},{"date":"2026-02-04","open":1.75,"high":1.85,"low":1.73,"close":1.8,"volume":6071900,"rsi_14":54.03,"sma_20":1.64,"sma_60":1.46,"sma_120":1.33},{"date":"2026-02-05","open":1.8,"high":1.83,"low":1.62,"close":1.63,"volume":4067400,"rsi_14":50.76,"sma_20":1.65,"sma_60":1.47,"sma_120":1.33},{"date":"2026-02-06","open":1.66,"high":1.75,"low":1.63,"close":1.69,"volume":3960800,"rsi_14":52.21,"sma_20":1.66,"sma_60":1.48,"sma_120":1.34},{"date":"2026-02-09","open":1.68,"high":1.71,"low":1.61,"close":1.69,"volume":3533204,"rsi_14":70.24,"sma_20":1.52,"sma_60":1.39,"sma_120":1.29},{"date":"2026-02-10","open":1.69,"high":1.84,"low":1.68,"close":1.69,"volume":5409543,"rsi_14":70.24,"sma_20":1.54,"sma_60":1.4,"sma_120":1.29},{"date":"2026-02-11","open":1.7,"high":1.71,"low":1.61,"close":1.65,"volume":2998336,"rsi_14":64.63,"sma_20":1.55,"sma_60":1.41,"sma_120":1.3},{"date":"2026-02-12","open":1.65,"high":1.67,"low":1.56,"close":1.62,"volume":3532190,"rsi_14":58.44,"sma_20":1.56,"sma_60":1.41,"sma_120":1.3},{"date":"2026-02-13","open":1.63,"high":1.83,"low":1.63,"close":1.8,"volume":4708840,"rsi_14":66.32,"sma_20":1.59,"sma_60":1.42,"sma_120":1.31},{"date":"2026-02-17","open":1.8,"high":2.17,"low":1.79,"close":2.16,"volume":8533092,"rsi_14":70.64,"sma_20":1.63,"sma_60":1.44,"sma_120":1.32},{"date":"2026-02-18","open":2.16,"high":2.28,"low":2.11,"close":2.27,"volume":6031200,"rsi_14":76.28,"sma_20":1.73,"sma_60":1.54,"sma_120":1.38},{"date":"2026-02-19","open":2.25,"high":2.3,"low":2.06,"close":2.13,"volume":5880500,"rsi_14":67.31,"sma_20":1.76,"sma_60":1.56,"sma_120":1.39},{"date":"2026-02-20","open":2.13,"high":2.13,"low":2.03,"close":2.05,"volume":4097490,"rsi_14":57.55,"sma_20":1.77,"sma_60":1.57,"sma_120":1.4},{"date":"2026-02-23","open":2.06,"high":2.15,"low":2.01,"close":2.08,"volume":4401100,"rsi_14":57.55,"sma_20":1.79,"sma_60":1.59,"sma_120":1.4},{"date":"2026-02-24","open":2.1,"high":2.31,"low":2.1,"close":2.29,"volume":6615951,"rsi_14":73.72,"sma_20":1.71,"sma_60":1.48,"sma_120":1.34},{"date":"2026-02-25","open":2.33,"high":2.56,"low":2.33,"close":2.53,"volume":8496759,"rsi_14":76.77,"sma_20":1.77,"sma_60":1.5,"sma_120":1.35},{"date":"2026-02-26","open":2.55,"high":2.74,"low":2.52,"close":2.73,"volume":7326633,"rsi_14":83.73,"sma_20":1.83,"sma_60":1.53,"sma_120":1.36},{"date":"2026-02-27","open":2.71,"high":2.8,"low":2.46,"close":2.78,"volume":8353125,"rsi_14":84.02,"sma_20":1.89,"sma_60":1.55,"sma_120":1.38},{"date":"2026-03-02","open":2.63,"high":2.73,"low":2.54,"close":2.65,"volume":3806933,"rsi_14":80.68,"sma_20":1.94,"sma_60":1.58,"sma_120":1.39},{"date":"2026-03-03","open":2.56,"high":2.63,"low":2.5,"close":2.53,"volume":2799716,"rsi_14":75.14,"sma_20":1.98,"sma_60":1.6,"sma_120":1.4},{"date":"2026-03-04","open":2.55,"high":2.6,"low":2.48,"close":2.53,"volume":2688473,"rsi_14":73.41,"sma_20":2.03,"sma_60":1.62,"sma_120":1.41},{"date":"2026-03-05","open":2.48,"high":2.48,"low":2.29,"close":2.31,"volume":4706495,"rsi_14":66.15,"sma_20":2.06,"sma_60":1.64,"sma_120":1.42},{"date":"2026-03-06","open":2.24,"high":2.31,"low":2.2,"close":2.3,"volume":4127463,"rsi_14":65.8,"sma_20":2.09,"sma_60":1.66,"sma_120":1.43},{"date":"2026-03-09","open":2.22,"high":2.52,"low":2.21,"close":2.5,"volume":5604053,"rsi_14":70.33,"sma_20":2.14,"sma_60":1.68,"sma_120":1.44},{"date":"2026-03-10","open":2.54,"high":2.71,"low":2.53,"close":2.71,"volume":4582993,"rsi_14":74.01,"sma_20":2.19,"sma_60":1.7,"sma_120":1.46},{"date":"2026-03-11","open":2.68,"high":2.73,"low":2.61,"close":2.63,"volume":2936850,"rsi_14":69.12,"sma_20":2.24,"sma_60":1.72,"sma_120":1.47},{"date":"2026-03-12","open":2.56,"high":2.58,"low":2.41,"close":2.47,"volume":3273731,"rsi_14":57.87,"sma_20":2.28,"sma_60":1.74,"sma_120":1.48},{"date":"2026-03-13","open":2.56,"high":2.73,"low":2.36,"close":2.4,"volume":5032911,"rsi_14":59.07,"sma_20":2.32,"sma_60":1.76,"sma_120":1.49},{"date":"2026-03-16","open":2.4,"high":2.54,"low":2.35,"close":2.44,"volume":5644012,"rsi_14":54.34,"sma_20":2.35,"sma_60":1.78,"sma_120":1.5},{"date":"2026-03-17","open":2.45,"high":2.46,"low":2.25,"close":2.27,"volume":4999392,"rsi_14":42.17,"sma_20":2.38,"sma_60":1.79,"sma_120":1.51},{"date":"2026-03-18","open":2.27,"high":2.29,"low":2.1,"close":2.15,"volume":5536403,"rsi_14":31.65,"sma_20":2.41,"sma_60":1.8,"sma_120":1.52},{"date":"2026-03-19","open":2.1,"high":2.27,"low":2.09,"close":2.22,"volume":3367934,"rsi_14":32.5,"sma_20":2.43,"sma_60":1.82,"sma_120":1.53},{"date":"2026-03-20","open":2.23,"high":2.26,"low":2.06,"close":2.07,"volume":20747775,"rsi_14":32.1,"sma_20":2.43,"sma_60":1.83,"sma_120":1.54},{"date":"2026-03-23","open":2.14,"high":2.6,"low":2.13,"close":2.44,"volume":11688884,"rsi_14":47.59,"sma_20":2.45,"sma_60":1.85,"sma_120":1.55},{"date":"2026-03-24","open":2.38,"high":2.43,"low":2.11,"close":2.21,"volume":4422339,"rsi_14":42.38,"sma_20":2.44,"sma_60":1.86,"sma_120":1.56},{"date":"2026-03-25","open":2.27,"high":2.37,"low":2.26,"close":2.33,"volume":4402947,"rsi_14":50.5,"sma_20":2.43,"sma_60":1.87,"sma_120":1.57},{"date":"2026-03-26","open":2.28,"high":2.5,"low":2.21,"close":2.41,"volume":5254940,"rsi_14":52.66,"sma_20":2.42,"sma_60":1.89,"sma_120":1.58},{"date":"2026-03-27","open":2.39,"high":2.5,"low":2.25,"close":2.26,"volume":6330340,"rsi_14":44.06,"sma_20":2.39,"sma_60":1.9,"sma_120":1.59},{"date":"2026-03-30","open":2.24,"high":2.33,"low":2.2,"close":2.22,"volume":4555889,"rsi_14":36.76,"sma_20":2.37,"sma_60":1.92,"sma_120":1.6},{"date":"2026-03-31","open":2.26,"high":2.5,"low":2.26,"close":2.44,"volume":3682842,"rsi_14":45.23,"sma_20":2.37,"sma_60":1.93,"sma_120":1.61},{"date":"2026-04-01","open":2.5,"high":2.67,"low":2.5,"close":2.56,"volume":5044067,"rsi_14":52.31,"sma_20":2.37,"sma_60":1.95,"sma_120":1.62},{"date":"2026-04-02","open":2.48,"high":2.66,"low":2.45,"close":2.48,"volume":4331502,"rsi_14":52.04,"sma_20":2.38,"sma_60":1.97,"sma_120":1.63},{"date":"2026-04-06","open":2.48,"high":2.71,"low":2.48,"close":2.6,"volume":3277145,"rsi_14":53.92,"sma_20":2.39,"sma_60":1.98,"sma_120":1.64},{"date":"2026-04-07","open":2.6,"high":2.63,"low":2.48,"close":2.62,"volume":3897843,"rsi_14":59.26,"sma_20":2.4,"sma_60":2.0,"sma_120":1.65},{"date":"2026-04-08","open":2.75,"high":2.82,"low":2.58,"close":2.7,"volume":3578070,"rsi_14":64.86,"sma_20":2.4,"sma_60":2.02,"sma_120":1.66},{"date":"2026-04-09","open":2.72,"high":2.91,"low":2.69,"close":2.91,"volume":4811512,"rsi_14":67.34,"sma_20":2.41,"sma_60":2.05,"sma_120":1.68},{"date":"2026-04-10","open":2.95,"high":2.95,"low":2.61,"close":2.72,"volume":8400344,"rsi_14":66.01,"sma_20":2.42,"sma_60":2.07,"sma_120":1.69},{"date":"2026-04-13","open":4.09,"high":4.46,"low":3.01,"close":3.06,"volume":87821040,"rsi_14":65.5,"sma_20":2.46,"sma_60":2.1,"sma_120":1.71},{"date":"2026-04-14","open":3.03,"high":3.08,"low":2.24,"close":2.28,"volume":42325123,"rsi_14":51.37,"sma_20":2.45,"sma_60":2.11,"sma_120":1.71},{"date":"2026-04-15","open":1.9,"high":2.17,"low":1.85,"close":2.17,"volume":74135391,"rsi_14":46.85,"sma_20":2.44,"sma_60":2.13,"sma_120":1.72},{"date":"2026-04-16","open":2.23,"high":2.5,"low":2.21,"close":2.37,"volume":28838768,"rsi_14":49.25,"sma_20":2.45,"sma_60":2.14,"sma_120":1.73},{"date":"2026-04-17","open":2.4,"high":2.53,"low":2.34,"close":2.39,"volume":11548755,"rsi_14":52.57,"sma_20":2.46,"sma_60":2.16,"sma_120":1.74},{"date":"2026-04-20","open":2.37,"high":2.56,"low":2.35,"close":2.42,"volume":12063719,"rsi_14":53.97,"sma_20":2.48,"sma_60":2.18,"sma_120":1.75},{"date":"2026-04-21","open":2.42,"high":2.43,"low":2.23,"close":2.32,"volume":8830340,"rsi_14":47.5,"sma_20":2.47,"sma_60":2.19,"sma_120":1.76},{"date":"2026-04-22","open":2.35,"high":2.5,"low":2.31,"close":2.39,"volume":9426378,"rsi_14":46.38,"sma_20":2.48,"sma_60":2.21,"sma_120":1.76},{"date":"2026-04-23","open":2.38,"high":2.41,"low":2.27,"close":2.35,"volume":9378939,"rsi_14":47.19,"sma_20":2.48,"sma_60":2.23,"sma_120":1.77},{"date":"2026-04-24","open":2.33,"high":2.38,"low":2.26,"close":2.31,"volume":5527351,"rsi_14":43.5,"sma_20":2.48,"sma_60":2.24,"sma_120":1.78},{"date":"2026-04-27","open":2.3,"high":2.39,"low":2.23,"close":2.25,"volume":6541961,"rsi_14":41.85,"sma_20":2.48,"sma_60":2.25,"sma_120":1.79},{"date":"2026-04-28","open":2.26,"high":2.29,"low":2.18,"close":2.19,"volume":6250695,"rsi_14":38.67,"sma_20":2.48,"sma_60":2.26,"sma_120":1.8},{"date":"2026-04-29","open":2.18,"high":2.22,"low":2.09,"close":2.11,"volume":6518228,"rsi_14":31.13,"sma_20":2.46,"sma_60":2.27,"sma_120":1.8},{"date":"2026-04-30","open":2.13,"high":2.17,"low":2.1,"close":2.13,"volume":5045224,"rsi_14":34.87,"sma_20":2.44,"sma_60":2.28,"sma_120":1.81},{"date":"2026-05-01","open":2.09,"high":2.17,"low":2.08,"close":2.15,"volume":4520799,"rsi_14":22.09,"sma_20":2.42,"sma_60":2.28,"sma_120":1.82},{"date":"2026-05-04","open":2.14,"high":2.27,"low":2.12,"close":2.26,"volume":7509549,"rsi_14":48.96,"sma_20":2.41,"sma_60":2.3,"sma_120":1.83},{"date":"2026-05-05","open":2.29,"high":2.33,"low":2.14,"close":2.17,"volume":5831796,"rsi_14":50.0,"sma_20":2.38,"sma_60":2.3,"sma_120":1.83},{"date":"2026-05-06","open":2.24,"high":2.36,"low":2.22,"close":2.31,"volume":7352979,"rsi_14":46.59,"sma_20":2.36,"sma_60":2.32,"sma_120":1.84},{"date":"2026-05-07","open":2.32,"high":2.35,"low":2.25,"close":2.27,"volume":5680658,"rsi_14":43.33,"sma_20":2.33,"sma_60":2.33,"sma_120":1.85},{"date":"2026-05-08","open":2.29,"high":2.36,"low":2.25,"close":2.28,"volume":4476509,"rsi_14":42.05,"sma_20":2.31,"sma_60":2.34,"sma_120":1.86},{"date":"2026-05-11","open":2.29,"high":2.39,"low":2.27,"close":2.28,"volume":4503825,"rsi_14":47.44,"sma_20":2.27,"sma_60":2.35,"sma_120":1.87},{"date":"2026-05-12","open":2.29,"high":2.39,"low":2.27,"close":2.3,"volume":10034074,"rsi_14":43.84,"sma_20":2.27,"sma_60":2.36,"sma_120":1.88},{"date":"2026-05-13","open":2.31,"high":2.35,"low":2.22,"close":2.33,"volume":6459239,"rsi_14":48.61,"sma_20":2.28,"sma_60":2.37,"sma_120":1.89},{"date":"2026-05-14","open":2.3,"high":2.35,"low":2.1,"close":2.14,"volume":9164513,"rsi_14":40.23,"sma_20":2.27,"sma_60":2.38,"sma_120":1.9},{"date":"2026-05-15","open":2.12,"high":2.19,"low":1.97,"close":2.0,"volume":7668856,"rsi_14":36.84,"sma_20":2.25,"sma_60":2.38,"sma_120":1.9},{"date":"2026-05-18","open":2.03,"high":2.06,"low":1.9,"close":1.94,"volume":6373759,"rsi_14":36.84,"sma_20":2.22,"sma_60":2.38,"sma_120":1.91},{"date":"2026-05-19","open":1.94,"high":1.99,"low":1.85,"close":1.89,"volume":7155270,"rsi_14":38.04,"sma_20":2.2,"sma_60":2.37,"sma_120":1.92},{"date":"2026-05-20","open":1.92,"high":1.95,"low":1.86,"close":1.9,"volume":5192369,"rsi_14":37.36,"sma_20":2.18,"sma_60":2.37,"sma_120":1.92},{"date":"2026-05-21","open":1.88,"high":1.97,"low":1.84,"close":1.96,"volume":4333895,"rsi_14":40.0,"sma_20":2.16,"sma_60":2.36,"sma_120":1.93},{"date":"2026-05-22","open":1.96,"high":2.05,"low":1.96,"close":2.0,"volume":4127266,"rsi_14":35.23,"sma_20":2.14,"sma_60":2.35,"sma_120":1.94},{"date":"2026-05-26","open":2.03,"high":2.13,"low":2.02,"close":2.12,"volume":4770340,"rsi_14":47.25,"sma_20":2.14,"sma_60":2.34,"sma_120":1.94},{"date":"2026-05-27","open":2.16,"high":2.32,"low":2.16,"close":2.25,"volume":10690278,"rsi_14":46.67,"sma_20":2.14,"sma_60":2.33,"sma_120":1.95},{"date":"2026-05-28","open":2.21,"high":2.28,"low":2.19,"close":2.25,"volume":6515390,"rsi_14":48.84,"sma_20":2.15,"sma_60":2.32,"sma_120":1.96},{"date":"2026-05-29","open":2.16,"high":2.2,"low":2.04,"close":2.17,"volume":10289549,"rsi_14":44.09,"sma_20":2.15,"sma_60":2.32,"sma_120":1.97},{"date":"2026-06-01","open":2.18,"high":2.26,"low":2.12,"close":2.15,"volume":8548525,"rsi_14":43.16,"sma_20":2.15,"sma_60":2.32,"sma_120":1.98},{"date":"2026-06-02","open":2.16,"high":2.16,"low":2.04,"close":2.05,"volume":7373806,"rsi_14":37.86,"sma_20":2.14,"sma_60":2.31,"sma_120":1.98},{"date":"2026-06-03","open":2.07,"high":2.07,"low":1.96,"close":2.0,"volume":9058858,"rsi_14":34.29,"sma_20":2.13,"sma_60":2.3,"sma_120":1.99},{"date":"2026-06-04","open":2.02,"high":2.11,"low":2.0,"close":2.04,"volume":7340789,"rsi_14":44.44,"sma_20":2.12,"sma_60":2.29,"sma_120":2.0},{"date":"2026-06-05","open":2.01,"high":2.02,"low":1.87,"close":1.88,"volume":7989079,"rsi_14":43.48,"sma_20":2.1,"sma_60":2.28,"sma_120":2.0},{"date":"2026-06-08","open":1.91,"high":1.91,"low":1.75,"close":1.85,"volume":9264181,"rsi_14":44.94,"sma_20":2.08,"sma_60":2.27,"sma_120":2.01},{"date":"2026-06-09","open":1.88,"high":1.9,"low":1.75,"close":1.82,"volume":7723891,"rsi_14":45.98,"sma_20":2.05,"sma_60":2.26,"sma_120":2.01},{"date":"2026-06-10","open":1.79,"high":1.86,"low":1.76,"close":1.78,"volume":7943853,"rsi_14":43.33,"sma_20":2.03,"sma_60":2.25,"sma_120":2.01},{"date":"2026-06-11","open":1.76,"high":1.89,"low":1.75,"close":1.88,"volume":6102343,"rsi_14":45.74,"sma_20":2.0,"sma_60":2.24,"sma_120":2.02},{"date":"2026-06-12","open":1.88,"high":1.94,"low":1.86,"close":1.9,"volume":8642431,"rsi_14":44.57,"sma_20":1.99,"sma_60":2.24,"sma_120":2.02},{"date":"2026-06-15","open":1.93,"high":2.1,"low":1.93,"close":1.94,"volume":5800150,"rsi_14":39.29,"sma_20":1.99,"sma_60":2.23,"sma_120":2.03},{"date":"2026-06-16","open":1.95,"high":1.97,"low":1.9,"close":1.9,"volume":5045927,"rsi_14":26.67,"sma_20":1.99,"sma_60":2.23,"sma_120":2.03},{"date":"2026-06-17","open":1.9,"high":2.06,"low":1.9,"close":1.96,"volume":6362245,"rsi_14":32.1,"sma_20":1.99,"sma_60":2.22,"sma_120":2.03},{"date":"2026-06-18","open":2.02,"high":2.08,"low":1.97,"close":2.0,"volume":23548239,"rsi_14":38.96,"sma_20":1.99,"sma_60":2.22,"sma_120":2.04},{"date":"2026-06-22","open":2.03,"high":2.17,"low":2.01,"close":2.1,"volume":6573187,"rsi_14":47.06,"sma_20":2.0,"sma_60":2.21,"sma_120":2.04},{"date":"2026-06-23","open":2.03,"high":2.17,"low":2.03,"close":2.07,"volume":4811703,"rsi_14":51.28,"sma_20":2.01,"sma_60":2.21,"sma_120":2.05},{"date":"2026-06-24","open":2.08,"high":2.12,"low":2.04,"close":2.05,"volume":9550777,"rsi_14":53.33,"sma_20":2.0,"sma_60":2.21,"sma_120":2.05},{"date":"2026-06-25","open":2.05,"high":2.15,"low":2.04,"close":2.06,"volume":9354159,"rsi_14":51.39,"sma_20":1.99,"sma_60":2.2,"sma_120":2.06},{"date":"2026-06-26","open":2.02,"high":2.19,"low":2.02,"close":2.13,"volume":25919246,"rsi_14":69.84,"sma_20":1.99,"sma_60":2.2,"sma_120":2.06},{"date":"2026-06-29","open":2.15,"high":2.24,"low":2.13,"close":2.22,"volume":14663951,"rsi_14":76.81,"sma_20":1.99,"sma_60":2.19,"sma_120":2.07},{"date":"2026-06-30","open":2.24,"high":2.25,"low":2.05,"close":2.08,"volume":17982796,"rsi_14":66.25,"sma_20":1.99,"sma_60":2.19,"sma_120":2.08},{"date":"2026-07-01","open":2.05,"high":2.18,"low":2.05,"close":2.11,"volume":12919981,"rsi_14":70.89,"sma_20":1.99,"sma_60":2.18,"sma_120":2.08},{"date":"2026-07-02","open":2.13,"high":2.18,"low":2.03,"close":2.08,"volume":9136319,"rsi_14":63.89,"sma_20":1.99,"sma_60":2.17,"sma_120":2.09},{"date":"2026-07-06","open":2.08,"high":2.16,"low":2.07,"close":2.09,"volume":10911873,"rsi_14":63.38,"sma_20":1.99,"sma_60":2.16,"sma_120":2.13},{"date":"2026-07-07","open":2.1,"high":2.19,"low":1.97,"close":2.15,"volume":14393128,"rsi_14":64.38,"sma_20":2.01,"sma_60":2.15,"sma_120":2.1},{"date":"2026-07-08","open":2.11,"high":2.15,"low":2.03,"close":2.12,"volume":12427645,"rsi_14":65.28,"sma_20":2.02,"sma_60":2.14,"sma_120":2.1},{"date":"2026-07-09","open":2.13,"high":2.15,"low":2.06,"close":2.1,"volume":6544217,"rsi_14":60.29,"sma_20":2.04,"sma_60":2.12,"sma_120":2.11},{"date":"2026-07-10","open":2.1,"high":2.1,"low":1.94,"close":2.0,"volume":7779892,"rsi_14":50.0,"sma_20":2.05,"sma_60":2.11,"sma_120":2.11},{"date":"2026-07-13","open":1.97,"high":1.97,"low":1.88,"close":1.93,"volume":8941923,"rsi_14":38.03,"sma_20":2.05,"sma_60":2.11,"sma_120":2.12},{"date":"2026-07-14","open":1.94,"high":1.94,"low":1.84,"close":1.85,"volume":5422350,"rsi_14":35.53,"sma_20":2.05,"sma_60":2.1,"sma_120":2.12},{"date":"2026-07-15","open":1.87,"high":1.94,"low":1.8,"close":1.9,"volume":6039901,"rsi_14":40.51,"sma_20":2.04,"sma_60":2.09,"sma_120":2.13},{"date":"2026-07-16","open":1.88,"high":1.89,"low":1.75,"close":1.79,"volume":6300098,"rsi_14":34.83,"sma_20":2.04,"sma_60":2.08,"sma_120":2.13},{"date":"2026-07-17","open":1.75,"high":1.83,"low":1.74,"close":1.79,"volume":4939744,"rsi_14":29.27,"sma_20":2.03,"sma_60":2.07,"sma_120":2.13},{"date":"2026-07-20","open":1.8,"high":1.85,"low":1.77,"close":1.77,"volume":3467683,"rsi_14":20.0,"sma_20":2.02,"sma_60":2.06,"sma_120":2.14},{"date":"2026-07-21","open":1.76,"high":1.85,"low":1.76,"close":1.85,"volume":4490116,"rsi_14":33.33,"sma_20":2.01,"sma_60":2.06,"sma_120":2.14},{"date":"2026-07-22","open":1.84,"high":1.88,"low":1.82,"close":1.86,"volume":4135068,"rsi_14":31.34,"sma_20":2.0,"sma_60":2.05,"sma_120":2.14},{"date":"2026-07-23","open":1.82,"high":1.85,"low":1.78,"close":1.82,"volume":5640284,"rsi_14":30.88,"sma_20":1.99,"sma_60":2.04,"sma_120":2.15},{"date":"2026-07-24","open":1.83,"high":1.84,"low":1.74,"close":1.74,"volume":4874170,"rsi_14":26.67,"sma_20":1.97,"sma_60":2.03,"sma_120":2.15},{"date":"2026-07-27","open":1.8,"high":1.91,"low":1.75,"close":1.75,"volume":6901348,"rsi_14":21.43,"sma_20":1.95,"sma_60":2.03,"sma_120":2.16},{"date":"2026-07-28","open":1.75,"high":1.76,"low":1.61,"close":1.66,"volume":9960229,"rsi_14":19.74,"sma_20":1.92,"sma_60":2.02,"sma_120":2.15},{"date":"2026-07-29","open":1.72,"high":1.88,"low":1.65,"close":1.81,"volume":12515086,"rsi_14":33.71,"sma_20":1.91,"sma_60":2.01,"sma_120":2.15},{"date":"2026-07-30","open":1.86,"high":2.0,"low":1.85,"close":1.97,"volume":10523182,"rsi_14":48.42,"sma_20":1.9,"sma_60":2.01,"sma_120":2.15},{"date":"2026-07-31","open":1.97,"high":2.0,"low":1.86,"close":1.88,"volume":5521843,"rsi_14":47.42,"sma_20":1.89,"sma_60":2.0,"sma_120":2.17},{"date":"2026-08-03","open":1.87,"high":1.9,"low":1.81,"close":1.84,"volume":7039922,"rsi_14":49.46,"sma_20":1.88,"sma_60":2.0,"sma_120":2.17},{"date":"2026-08-04","open":1.87,"high":1.91,"low":1.82,"close":1.9,"volume":4997390,"rsi_14":50.0,"sma_20":1.87,"sma_60":1.99,"sma_120":2.17},{"date":"2026-08-05","open":1.9,"high":1.98,"low":1.9,"close":1.95,"volume":5056052,"rsi_14":59.09,"sma_20":1.86,"sma_60":1.99,"sma_120":2.17},{"date":"2026-08-06","open":1.95,"high":1.99,"low":1.92,"close":1.97,"volume":3170439,"rsi_14":60.0,"sma_20":1.85,"sma_60":1.98,"sma_120":2.18},{"date":"2026-08-07","open":1.98,"high":2.02,"low":1.96,"close":2.01,"volume":3699201,"rsi_14":63.04,"sma_20":1.85,"sma_60":1.98,"sma_120":2.18},{"date":"2026-08-10","open":1.99,"high":2.1,"low":1.98,"close":2.1,"volume":5360498,"rsi_14":63.44,"sma_20":1.86,"sma_60":1.97,"sma_120":2.18},{"date":"2026-08-11","open":2.11,"high":2.19,"low":2.06,"close":2.12,"volume":4967298,"rsi_14":63.83,"sma_20":1.87,"sma_60":1.97,"sma_120":2.18},{"date":"2026-08-12","open":2.13,"high":2.15,"low":2.04,"close":2.07,"volume":4577716,"rsi_14":63.16,"sma_20":1.88,"sma_60":1.97,"sma_120":2.18},{"date":"2026-08-13","open":2.13,"high":2.16,"low":1.96,"close":1.98,"volume":6335870,"rsi_14":62.5,"sma_20":1.89,"sma_60":1.97,"sma_120":2.18},{"date":"2026-08-14","open":1.96,"high":2.08,"low":1.92,"close":2.05,"volume":4605146,"rsi_14":64.71,"sma_20":1.9,"sma_60":1.98,"sma_120":2.17},{"date":"2026-08-17","open":2.05,"high":2.1,"low":2.02,"close":2.08,"volume":4676700,"rsi_14":71.88,"sma_20":1.92,"sma_60":1.98,"sma_120":2.17},{"date":"2026-08-18","open":2.07,"high":2.08,"low":2.0,"close":2.03,"volume":4088803,"rsi_14":62.79,"sma_20":1.93,"sma_60":1.98,"sma_120":2.17},{"date":"2026-08-19","open":2.08,"high":2.23,"low":2.08,"close":2.23,"volume":6714917},{"date":"2026-08-20","open":2.19,"high":2.21,"low":2.07,"close":2.1,"volume":4861236,"rsi_14":61.7,"sma_20":1.96,"sma_60":1.98,"sma_120":2.16},{"date":"2026-08-21","open":2.12,"high":2.15,"low":2.06,"close":2.09,"volume":4372792,"rsi_14":63.74,"sma_20":1.98,"sma_60":1.98,"sma_120":2.15},{"date":"2026-08-24","open":2.11,"high":2.11,"low":2.0,"close":2.03,"volume":4755951,"rsi_14":57.14,"sma_20":1.99,"sma_60":1.98,"sma_120":2.15},{"date":"2026-08-25","open":2.05,"high":2.21,"low":2.05,"close":2.17,"volume":6156769,"rsi_14":61.0,"sma_20":2.02,"sma_60":1.98,"sma_120":2.15},{"date":"2026-08-26","open":2.17,"high":2.18,"low":2.03,"close":2.04,"volume":5020715,"rsi_14":53.15,"sma_20":2.03,"sma_60":1.97,"sma_120":2.15},{"date":"2026-08-27","open":2.04,"high":2.14,"low":2.0,"close":2.09,"volume":4982882,"rsi_14":53.57,"sma_20":2.04,"sma_60":1.98,"sma_120":2.14},{"date":"2026-08-28","open":2.08,"high":2.09,"low":2.0,"close":2.02,"volume":3824689,"rsi_14":46.36,"sma_20":2.04,"sma_60":1.98,"sma_120":2.14},{"date":"2026-08-31","open":2.01,"high":2.02,"low":1.96,"close":2.0,"volume":4376900},{"date":"2026-09-01","open":1.96,"high":2.0,"low":1.93,"close":1.99,"volume":4037910,"rsi_14":46.01,"sma_20":2.06,"sma_60":1.98,"sma_120":2.13},{"date":"2026-09-02","open":1.97,"high":2.04,"low":1.91,"close":1.98,"volume":5393709,"rsi_14":50.0,"sma_20":2.06,"sma_60":1.98,"sma_120":2.12},{"date":"2026-09-03","open":2.0,"high":2.01,"low":1.92,"close":1.98,"volume":4425096,"rsi_14":46.15,"sma_20":2.06,"sma_60":1.98,"sma_120":2.12},{"date":"2026-09-04","open":1.97,"high":2.01,"low":1.95,"close":1.97,"volume":4428567,"rsi_14":43.82,"sma_20":2.06,"sma_60":1.98,"sma_120":2.12},{"date":"2026-09-08","open":1.93,"high":1.94,"low":1.85,"close":1.86,"volume":7434268,"rsi_14":41.05,"sma_20":2.04,"sma_60":1.98,"sma_120":2.11},{"date":"2026-09-09","open":1.85,"high":1.88,"low":1.72,"close":1.73,"volume":7284015,"rsi_14":21.59,"sma_20":2.02,"sma_60":1.98,"sma_120":2.11},{"date":"2026-09-10","open":1.73,"high":1.78,"low":1.7,"close":1.76,"volume":5401051,"rsi_14":28.21,"sma_20":2.01,"sma_60":1.98,"sma_120":2.11},{"date":"2026-09-11","open":1.8,"high":1.8,"low":1.75,"close":1.78,"volume":3894350,"rsi_14":30.38,"sma_20":2.0,"sma_60":1.98,"sma_120":2.1},{"date":"2026-09-14","open":1.77,"high":1.84,"low":1.76,"close":1.78,"volume":7750773,"rsi_14":32.88,"sma_20":1.99,"sma_60":1.97,"sma_120":2.1},{"date":"2026-09-15","open":1.8,"high":1.8,"low":1.71,"close":1.72,"volume":3138618,"rsi_14":15.38,"sma_20":1.97,"sma_60":1.97,"sma_120":2.09},{"date":"2026-09-16","open":1.74,"high":1.77,"low":1.66,"close":1.69,"volume":5648084,"rsi_14":18.18,"sma_20":1.95,"sma_60":1.96,"sma_120":2.09},{"date":"2026-09-17","open":1.74,"high":1.76,"low":1.7,"close":1.73,"volume":3948057,"rsi_14":16.67,"sma_20":1.93,"sma_60":1.96,"sma_120":2.08},{"date":"2026-09-18","open":1.73,"high":1.74,"low":1.67,"close":1.69,"volume":12716961,"rsi_14":17.65,"sma_20":1.9,"sma_60":1.95,"sma_120":2.08},{"date":"2026-09-21","open":1.71,"high":1.72,"low":1.65,"close":1.69,"volume":5992401,"rsi_14":18.37,"sma_20":1.88,"sma_60":1.94,"sma_120":2.07},{"date":"2026-09-22","open":1.72,"high":1.74,"low":1.68,"close":1.71,"volume":5237474,"rsi_14":22.22,"sma_20":1.87,"sma_60":1.94,"sma_120":2.07},{"date":"2026-09-23","open":1.73,"high":1.74,"low":1.65,"close":1.67,"volume":5965945,"rsi_14":20.75,"sma_20":1.84,"sma_60":1.93,"sma_120":2.06},{"date":"2026-09-24","open":1.67,"high":1.72,"low":1.6,"close":1.67,"volume":7791092,"rsi_14":20.75,"sma_20":1.83,"sma_60":1.92,"sma_120":2.05},{"date":"2026-09-25","open":1.69,"high":1.7,"low":1.63,"close":1.65,"volume":3622349,"rsi_14":20.37,"sma_20":1.8,"sma_60":1.91,"sma_120":2.05},{"date":"2026-09-28","open":1.65,"high":1.67,"low":1.6,"close":1.63,"volume":5026155,"rsi_14":24.44,"sma_20":1.78,"sma_60":1.91,"sma_120":2.04},{"date":"2026-09-29","open":1.6,"high":1.65,"low":1.6,"close":1.62,"volume":4318917,"rsi_14":33.33,"sma_20":1.76,"sma_60":1.9,"sma_120":2.03},{"date":"2026-09-30","open":1.61,"high":1.66,"low":1.58,"close":1.6,"volume":8132422},{"date":"2026-10-01","open":1.6,"high":1.61,"low":1.53,"close":1.54,"volume":4606898,"rsi_14":16.67,"sma_20":1.72,"sma_60":1.88,"sma_120":2.01},{"date":"2026-10-02","open":1.57,"high":1.58,"low":1.5,"close":1.5,"volume":4656621,"rsi_14":15.0,"sma_20":1.7,"sma_60":1.87,"sma_120":1.99},{"date":"2026-10-05","open":1.5,"high":1.52,"low":1.45,"close":1.5,"volume":4443265,"rsi_14":17.65,"sma_20":1.68,"sma_60":1.86,"sma_120":1.99},{"date":"2026-10-06","open":1.5,"high":1.5,"low":1.43,"close":1.46,"volume":4659678,"rsi_14":17.14,"sma_20":1.66,"sma_60":1.85,"sma_120":1.98},{"date":"2026-10-07","open":1.46,"high":1.47,"low":1.42,"close":1.43,"volume":3899722},{"date":"2026-10-08","open":1.44,"high":1.44,"low":1.34,"close":1.4,"volume":7983952,"rsi_14":6.06,"sma_20":1.62,"sma_60":1.84,"sma_120":1.97},{"date":"2026-10-09","open":1.39,"high":1.48,"low":1.37,"close":1.46,"volume":10605411,"rsi_14":20.51,"sma_20":1.61,"sma_60":1.83,"sma_120":1.96},{"date":"2026-10-12","open":1.45,"high":1.46,"low":1.39,"close":1.4,"volume":4316472,"rsi_14":13.95,"sma_20":1.59,"sma_60":1.83,"sma_120":1.95},{"date":"2026-10-13","open":1.39,"high":1.4,"low":1.29,"close":1.29,"volume":6543528,"rsi_14":12.0,"sma_20":1.57,"sma_60":1.82,"sma_120":1.94},{"date":"2026-10-14","open":1.28,"high":1.31,"low":1.22,"close":1.3,"volume":7736868,"rsi_14":13.73,"sma_20":1.55,"sma_60":1.81,"sma_120":1.93},{"date":"2026-10-15","open":1.33,"high":1.37,"low":1.3,"close":1.34,"volume":4515192,"rsi_14":20.75,"sma_20":1.53,"sma_60":1.8,"sma_120":1.92},{"date":"2026-10-16","open":1.34,"high":1.34,"low":1.29,"close":1.31,"volume":4919065,"rsi_14":20.37,"sma_20":1.51,"sma_60":1.79,"sma_120":1.92},{"date":"2026-10-19","open":1.3,"high":1.33,"low":1.26,"close":1.3,"volume":5906271,"rsi_14":20.37,"sma_20":1.49,"sma_60":1.78,"sma_120":1.91},{"date":"2026-10-20","open":1.3,"high":1.35,"low":1.29,"close":1.33,"volume":4579892,"rsi_14":25.45,"sma_20":1.47,"sma_60":1.78,"sma_120":1.9},{"date":"2026-10-21","open":1.33,"high":1.36,"low":1.31,"close":1.33,"volume":4742435,"rsi_14":28.57,"sma_20":1.45,"sma_60":1.77,"sma_120":1.9},{"date":"2026-10-22","open":1.32,"high":1.33,"low":1.22,"close":1.25,"volume":8296760,"rsi_14":26.42,"sma_20":1.43,"sma_60":1.76,"sma_120":1.89},{"date":"2026-10-23","open":1.23,"high":1.25,"low":1.16,"close":1.25,"volume":8404261,"rsi_14":26.42,"sma_20":1.41,"sma_60":1.75,"sma_120":1.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.82,"ttm_eps":null,"close":2.33},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.77,"ttm_eps":null,"close":2.8},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.15,"ttm_eps":null,"close":2.13},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.36,"ttm_eps":null,"close":1.46},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.05,"ttm_eps":null,"close":1.13},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.45,"ttm_eps":null,"close":1.24},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.92,"ttm_eps":null,"close":1.37},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":5.46,"ttm_eps":null,"close":2.44},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.97,"ttm_eps":null,"close":2.08}],"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":"Allogene Therapeutics Inc","phase":"above-fold","symbol_resolved":true}