{"status":"ok","report":{"price_analysis":{"current":1.61,"change_1d":0.6,"change_7d":-0.6,"change_30d":-11.5,"high_30d":1.98,"low_30d":1.5682,"position_in_range":10.0,"support":1.60938,"resistance":1.93882},"summary":"Aptevo Therapeutics Inc(APVO)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 200.62만. 현재가 $1.61, 전일 대비 +0.6%, 30일 -11.5%. ROE -105.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -105.2%로 적자 상태입니다. 시가총액 200.62만. 매출 -22.00만, 영업이익 -2688.60만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.1,"roe":-105.21,"eps":-5.31,"revenue":-220000.0,"operating_income":-26886000.0,"net_income":-26408000.0,"market_cap":2006221,"profit_margin":-654.43,"roa":-43.78,"operating_margin":-707.76,"gross_margin":87.14,"debt_ratio":0.6967389505048833,"total_assets":14519000.0,"total_equity":6041000.0,"total_debt":4209000.0,"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) 33.8로 약세 구간입니다. MACD(-0.14)가 시그널선(-0.15)을 상회합니다(골든크로스). 현재가가 SMA20(2)과 SMA60(2) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2~2 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":33.78728923476007,"macd":-0.1387501504682478,"macd_signal":-0.15287678438246827,"sma_20":1.753315,"sma_60":2.3703716666666668,"bb_upper":1.9479314975021387,"bb_lower":1.5586985024978612,"atr_14":0.08761428571428569},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -5, PBR 0.10x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -5원"}]},"growth":{"grade":"C","percentile":58,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":5.8,"unit":"%","percentile":58,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -105.2%","metrics":[{"name":"ROE","value":-105.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-707.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-654.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-43.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":45,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":33.8,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-11.5,"unit":"%","percentile":32,"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":"C","percentile":53,"summary":"유동비율 3.4x, 순차입금비율 -1.7x","metrics":[{"name":"유동비율","value":3.36,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-1.71,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-1.89,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -5, PBR 0.10x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE -105.2%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-43.78,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-105.21,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-262.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.7,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":87.14,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-707.76,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-654.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.1,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3.63,"pbr_5y_low":0.16,"pbr_5y_avg":1.6,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.67,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.27},{"quarter":"2024-Q3","per":null,"pbr":0.16},{"quarter":"2024-Q4","per":null,"pbr":3.63},{"quarter":"2025-Q2","per":null,"pbr":1.87},{"quarter":"2025-Q3","per":null,"pbr":0.33},{"quarter":"2025-Q4","per":null,"pbr":2.17},{"quarter":"2026-Q1","per":null,"pbr":1.47},{"quarter":"2026-Q2","per":null,"pbr":2.94},{"quarter":"현재","per":null,"pbr":0.1}],"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":"0.1배"},{"label":"ROE","value":"-105.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:47:54.269789+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["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":-1.052143684820394,"dividend_yield":null,"eps":-5.31,"revenue":0.0,"operating_income":-6443000.0,"net_income":-6356000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.4377711963633859,"gross_margin":null,"total_equity":6041000.0,"total_assets":14519000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.337,"roe":-0.576730967964175,"dividend_yield":null,"eps":-6.41,"revenue":0.0,"operating_income":-6837000.0,"net_income":-6697000.0,"market_cap":6440400.0,"profit_margin":null,"operating_margin":null,"roa":-0.3364988443372525,"gross_margin":null,"total_equity":11612000.0,"total_assets":19902000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.334042920430355,"dividend_yield":null,"eps":-5.9108,"revenue":-220000.0,"operating_income":-5996000.0,"net_income":-5806000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.2135029785982202,"gross_margin":null,"total_equity":17381000.0,"total_assets":27194000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.4340501379944802,"dividend_yield":null,"eps":-40.14,"revenue":0.0,"operating_income":-7610000.0,"net_income":-7549000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.2796340198547933,"gross_margin":null,"total_equity":17392000.0,"total_assets":26996000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.9509503372164316,"dividend_yield":null,"eps":-151.2,"revenue":0.0,"operating_income":-6226000.0,"net_income":-6204000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.3970814132104455,"gross_margin":null,"total_equity":6524000.0,"total_assets":15624000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-4.39,"revenue":0.0,"operating_income":-6480000.0,"net_income":-6408000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.7681611124430592,"gross_margin":null,"total_equity":-1473000.0,"total_assets":8342000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-1.3274447949526813,"dividend_yield":null,"eps":-3218.4,"revenue":0.0,"operating_income":-6382000.0,"net_income":-6312000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.40484895131806814,"gross_margin":null,"total_equity":4755000.0,"total_assets":15591000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-1.1540723981900451,"dividend_yield":null,"eps":-6393.6,"revenue":0.0,"operating_income":-5213000.0,"net_income":-5101000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.33678859104714115,"gross_margin":null,"total_equity":4420000.0,"total_assets":15146000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-1.3181716334304279,"dividend_yield":null,"eps":-22244.4,"revenue":0.0,"operating_income":-6024000.0,"net_income":-5883000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.3942765230212452,"gross_margin":null,"total_equity":4463000.0,"total_assets":14921000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-1.1197771587743732,"dividend_yield":null,"eps":-5.877091897284188,"revenue":0.0,"operating_income":-6983000.0,"net_income":-6834000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.3876567020250723,"gross_margin":null,"total_equity":6103000.0,"total_assets":17629000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.4830210293756648,"dividend_yield":null,"eps":-5.07645207340775,"revenue":902000.0,"operating_income":-6384000.0,"net_income":-5903000.0,"market_cap":null,"profit_margin":-6.544345898004434,"operating_margin":-7.07760532150776,"roa":-0.23762176958376943,"gross_margin":0.8713968957871396,"total_equity":12221000.0,"total_assets":24842000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.43035738551433617,"dividend_yield":null,"eps":-5.447102733011128,"revenue":0.0,"operating_income":-6561000.0,"net_income":-6334000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.23347709093589886,"gross_margin":null,"total_equity":14718000.0,"total_assets":27129000.0}],"current_price":1.61,"change_pct":0.63,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2.31},{"date":"2016-10-25","close":2.31},{"date":"2016-10-26","close":2.29},{"date":"2016-10-27","close":2.18},{"date":"2016-10-28","close":2.2},{"date":"2016-10-31","close":2.21},{"date":"2016-11-01","close":2.1},{"date":"2016-11-02","close":1.92},{"date":"2016-11-03","close":1.88},{"date":"2016-11-04","close":1.86},{"date":"2016-11-07","close":1.91},{"date":"2016-11-08","close":1.96},{"date":"2016-11-09","close":1.99},{"date":"2016-11-10","close":2.09},{"date":"2016-11-11","close":2.24},{"date":"2016-11-14","close":2.31},{"date":"2016-11-15","close":1.96},{"date":"2016-11-16","close":1.96},{"date":"2016-11-17","close":1.94},{"date":"2016-11-18","close":2.03},{"date":"2016-11-21","close":2.03},{"date":"2016-11-22","close":2.04},{"date":"2016-11-23","close":2.02},{"date":"2016-11-25","close":2.01},{"date":"2016-11-28","close":1.85},{"date":"2016-11-29","close":1.9},{"date":"2016-11-30","close":1.9},{"date":"2016-12-01","close":1.86},{"date":"2016-12-02","close":1.9},{"date":"2016-12-05","close":1.93},{"date":"2016-12-06","close":1.92},{"date":"2016-12-07","close":1.86},{"date":"2016-12-08","close":1.98},{"date":"2016-12-09","close":1.99},{"date":"2016-12-12","close":1.98},{"date":"2016-12-13","close":2.01},{"date":"2016-12-14","close":1.93},{"date":"2016-12-15","close":1.83},{"date":"2016-12-16","close":2.15},{"date":"2016-12-19","close":1.97},{"date":"2016-12-20","close":2.16},{"date":"2016-12-21","close":2.15},{"date":"2016-12-22","close":2.13},{"date":"2016-12-23","close":2.2},{"date":"2016-12-27","close":2.27},{"date":"2016-12-28","close":2.22},{"date":"2016-12-29","close":2.38},{"date":"2016-12-30","close":2.44},{"date":"2017-01-03","close":2.5},{"date":"2017-01-04","close":2.86},{"date":"2017-01-05","close":2.85},{"date":"2017-01-06","close":2.64},{"date":"2017-01-09","close":2.55},{"date":"2017-01-10","close":2.65},{"date":"2017-01-11","close":2.54},{"date":"2017-01-12","close":2.49},{"date":"2017-01-13","close":2.57},{"date":"2017-01-17","close":2.6},{"date":"2017-01-18","close":2.68},{"date":"2017-01-19","close":2.58},{"date":"2017-01-20","close":2.35},{"date":"2017-01-23","close":2.3},{"date":"2017-01-24","close":2.18},{"date":"2017-01-25","close":2.03},{"date":"2017-01-26","close":2.06},{"date":"2017-01-27","close":2.05},{"date":"2017-01-30","close":2.03},{"date":"2017-01-31","close":1.99},{"date":"2017-02-01","close":1.99},{"date":"2017-02-02","close":1.97},{"date":"2017-02-03","close":1.92},{"date":"2017-02-06","close":1.95},{"date":"2017-02-07","close":1.97},{"date":"2017-02-08","close":1.91},{"date":"2017-02-09","close":1.95},{"date":"2017-02-10","close":1.95},{"date":"2017-02-13","close":1.92},{"date":"2017-02-14","close":1.87},{"date":"2017-02-15","close":1.95},{"date":"2017-02-16","close":2.24},{"date":"2017-02-17","close":2.13},{"date":"2017-02-21","close":2.11},{"date":"2017-02-22","close":1.9},{"date":"2017-02-23","close":1.97},{"date":"2017-02-24","close":1.96},{"date":"2017-02-27","close":2.07},{"date":"2017-02-28","close":2.0},{"date":"2017-03-01","close":2.02},{"date":"2017-03-02","close":1.95},{"date":"2017-03-03","close":1.92},{"date":"2017-03-06","close":1.89},{"date":"2017-03-07","close":1.85},{"date":"2017-03-08","close":1.82},{"date":"2017-03-09","close":1.8},{"date":"2017-03-10","close":1.78},{"date":"2017-03-13","close":1.82},{"date":"2017-03-14","close":1.99},{"date":"2017-03-15","close":1.88},{"date":"2017-03-16","close":1.9},{"date":"2017-03-17","close":1.95},{"date":"2017-03-20","close":1.93},{"date":"2017-03-21","close":1.83},{"date":"2017-03-22","close":1.87},{"date":"2017-03-23","close":1.85},{"date":"2017-03-24","close":1.82},{"date":"2017-03-27","close":1.87},{"date":"2017-03-28","close":1.88},{"date":"2017-03-29","close":1.92},{"date":"2017-03-30","close":1.96},{"date":"2017-03-31","close":2.06},{"date":"2017-04-03","close":2.08},{"date":"2017-04-04","close":1.99},{"date":"2017-04-05","close":1.89},{"date":"2017-04-06","close":1.87},{"date":"2017-04-07","close":1.87},{"date":"2017-04-10","close":1.86},{"date":"2017-04-11","close":1.86},{"date":"2017-04-12","close":1.87},{"date":"2017-04-13","close":1.91},{"date":"2017-04-17","close":1.93},{"date":"2017-04-18","close":1.95},{"date":"2017-04-19","close":2.0},{"date":"2017-04-20","close":2.03},{"date":"2017-04-21","close":1.94},{"date":"2017-04-24","close":1.94},{"date":"2017-04-25","close":1.97},{"date":"2017-04-26","close":1.97},{"date":"2017-04-27","close":2.0},{"date":"2017-04-28","close":2.0},{"date":"2017-05-01","close":2.02},{"date":"2017-05-02","close":2.07},{"date":"2017-05-03","close":2.06},{"date":"2017-05-04","close":2.1},{"date":"2017-05-05","close":2.1},{"date":"2017-05-08","close":2.08},{"date":"2017-05-09","close":2.06},{"date":"2017-05-10","close":2.06},{"date":"2017-05-11","close":2.07},{"date":"2017-05-12","close":2.07},{"date":"2017-05-15","close":2.07},{"date":"2017-05-16","close":2.08},{"date":"2017-05-17","close":2.06},{"date":"2017-05-18","close":2.07},{"date":"2017-05-19","close":2.08},{"date":"2017-05-22","close":2.09},{"date":"2017-05-23","close":2.07},{"date":"2017-05-24","close":2.1},{"date":"2017-05-25","close":2.12},{"date":"2017-05-26","close":2.11},{"date":"2017-05-30","close":2.1},{"date":"2017-05-31","close":2.11},{"date":"2017-06-01","close":2.15},{"date":"2017-06-02","close":2.16},{"date":"2017-06-05","close":1.99},{"date":"2017-06-06","close":2.06},{"date":"2017-06-07","close":2.01},{"date":"2017-06-08","close":2.03},{"date":"2017-06-09","close":2.03},{"date":"2017-06-12","close":2.0},{"date":"2017-06-13","close":2.07},{"date":"2017-06-14","close":2.16},{"date":"2017-06-15","close":2.1},{"date":"2017-06-16","close":2.04},{"date":"2017-06-19","close":2.15},{"date":"2017-06-20","close":2.2},{"date":"2017-06-21","close":2.42},{"date":"2017-06-22","close":2.53},{"date":"2017-06-23","close":2.29},{"date":"2017-06-26","close":2.23},{"date":"2017-06-27","close":2.16},{"date":"2017-06-28","close":2.18},{"date":"2017-06-29","close":2.02},{"date":"2017-06-30","close":2.07},{"date":"2017-07-03","close":2.05},{"date":"2017-07-05","close":2.01},{"date":"2017-07-06","close":1.92},{"date":"2017-07-07","close":1.91},{"date":"2017-07-10","close":1.79},{"date":"2017-07-11","close":1.82},{"date":"2017-07-12","close":1.81},{"date":"2017-07-13","close":1.81},{"date":"2017-07-14","close":1.78},{"date":"2017-07-17","close":1.78},{"date":"2017-07-18","close":1.76},{"date":"2017-07-19","close":1.72},{"date":"2017-07-20","close":1.69},{"date":"2017-07-21","close":1.82},{"date":"2017-07-24","close":1.87},{"date":"2017-07-25","close":1.95},{"date":"2017-07-26","close":1.88},{"date":"2017-07-27","close":1.9},{"date":"2017-07-28","close":1.92},{"date":"2017-07-31","close":1.84},{"date":"2017-08-01","close":1.83},{"date":"2017-08-02","close":1.77},{"date":"2017-08-03","close":1.76},{"date":"2017-08-04","close":1.87},{"date":"2017-08-07","close":1.77},{"date":"2017-08-08","close":1.72},{"date":"2017-08-09","close":1.62},{"date":"2017-08-10","close":1.75},{"date":"2017-08-11","close":1.68},{"date":"2017-08-14","close":1.7},{"date":"2017-08-15","close":1.72},{"date":"2017-08-16","close":1.72},{"date":"2017-08-17","close":1.67},{"date":"2017-08-18","close":1.67},{"date":"2017-08-21","close":1.59},{"date":"2017-08-22","close":1.54},{"date":"2017-08-23","close":1.46},{"date":"2017-08-24","close":1.34},{"date":"2017-08-25","close":1.27},{"date":"2017-08-28","close":1.19},{"date":"2017-08-29","close":1.34},{"date":"2017-08-30","close":1.26},{"date":"2017-08-31","close":1.33},{"date":"2017-09-01","close":2.11},{"date":"2017-09-05","close":2.17},{"date":"2017-09-06","close":1.94},{"date":"2017-09-07","close":1.89},{"date":"2017-09-08","close":1.85},{"date":"2017-09-11","close":1.86},{"date":"2017-09-12","close":1.77},{"date":"2017-09-13","close":1.81},{"date":"2017-09-14","close":1.91},{"date":"2017-09-15","close":2.11},{"date":"2017-09-18","close":2.03},{"date":"2017-09-19","close":2.04},{"date":"2017-09-20","close":1.99},{"date":"2017-09-21","close":1.95},{"date":"2017-09-22","close":1.95},{"date":"2017-09-25","close":2.03},{"date":"2017-09-26","close":2.13},{"date":"2017-09-27","close":2.21},{"date":"2017-09-28","close":2.16},{"date":"2017-09-29","close":2.29},{"date":"2017-10-02","close":2.2},{"date":"2017-10-03","close":2.24},{"date":"2017-10-04","close":2.32},{"date":"2017-10-05","close":2.73},{"date":"2017-10-06","close":2.7},{"date":"2017-10-09","close":2.52},{"date":"2017-10-10","close":2.63},{"date":"2017-10-11","close":2.58},{"date":"2017-10-12","close":2.47},{"date":"2017-10-13","close":2.43},{"date":"2017-10-16","close":2.28},{"date":"2017-10-17","close":2.41},{"date":"2017-10-18","close":2.32},{"date":"2017-10-19","close":2.38},{"date":"2017-10-20","close":2.36},{"date":"2017-10-23","close":2.31},{"date":"2017-10-24","close":2.43},{"date":"2017-10-25","close":2.42},{"date":"2017-10-26","close":2.67},{"date":"2017-10-27","close":2.78},{"date":"2017-10-30","close":2.63},{"date":"2017-10-31","close":2.855},{"date":"2017-11-01","close":2.77},{"date":"2017-11-02","close":2.67},{"date":"2017-11-03","close":2.78},{"date":"2017-11-06","close":3.11},{"date":"2017-11-07","close":2.88},{"date":"2017-11-08","close":2.86},{"date":"2017-11-09","close":3.04},{"date":"2017-11-10","close":3.02},{"date":"2017-11-13","close":2.64},{"date":"2017-11-14","close":2.63},{"date":"2017-11-15","close":2.75},{"date":"2017-11-16","close":2.85},{"date":"2017-11-17","close":2.87},{"date":"2017-11-20","close":2.85},{"date":"2017-11-21","close":2.89},{"date":"2017-11-22","close":3.06},{"date":"2017-11-24","close":3.1},{"date":"2017-11-27","close":2.97},{"date":"2017-11-28","close":2.97},{"date":"2017-11-29","close":2.98},{"date":"2017-11-30","close":3.01},{"date":"2017-12-01","close":2.99},{"date":"2017-12-04","close":3.45},{"date":"2017-12-05","close":3.48},{"date":"2017-12-06","close":3.75},{"date":"2017-12-07","close":3.77},{"date":"2017-12-08","close":4.23},{"date":"2017-12-11","close":3.99},{"date":"2017-12-12","close":3.9},{"date":"2017-12-13","close":4.19},{"date":"2017-12-14","close":3.98},{"date":"2017-12-15","close":4.18},{"date":"2017-12-18","close":4.07},{"date":"2017-12-19","close":4.01},{"date":"2017-12-20","close":4.13},{"date":"2017-12-21","close":4.24},{"date":"2017-12-22","close":4.18},{"date":"2017-12-26","close":4.26},{"date":"2017-12-27","close":4.19},{"date":"2017-12-28","close":4.23},{"date":"2017-12-29","close":4.24},{"date":"2018-01-02","close":4.75},{"date":"2018-01-03","close":4.65},{"date":"2018-01-04","close":4.66},{"date":"2018-01-05","close":4.68},{"date":"2018-01-08","close":4.28},{"date":"2018-01-09","close":4.4},{"date":"2018-01-10","close":4.52},{"date":"2018-01-11","close":4.47},{"date":"2018-01-12","close":4.4},{"date":"2018-01-16","close":3.145},{"date":"2018-01-17","close":3.46},{"date":"2018-01-18","close":3.34},{"date":"2018-01-19","close":3.33},{"date":"2018-01-22","close":3.57},{"date":"2018-01-23","close":3.52},{"date":"2018-01-24","close":3.4},{"date":"2018-01-25","close":3.35},{"date":"2018-01-26","close":3.37},{"date":"2018-01-29","close":3.62},{"date":"2018-01-30","close":3.4},{"date":"2018-01-31","close":3.39},{"date":"2018-02-01","close":3.37},{"date":"2018-02-02","close":3.24},{"date":"2018-02-05","close":3.06},{"date":"2018-02-06","close":3.0},{"date":"2018-02-07","close":3.18},{"date":"2018-02-08","close":3.01},{"date":"2018-02-09","close":3.08},{"date":"2018-02-12","close":3.15},{"date":"2018-02-13","close":3.27},{"date":"2018-02-14","close":3.36},{"date":"2018-02-15","close":3.31},{"date":"2018-02-16","close":3.29},{"date":"2018-02-20","close":3.26},{"date":"2018-02-21","close":3.14},{"date":"2018-02-22","close":3.27},{"date":"2018-02-23","close":3.28},{"date":"2018-02-26","close":3.3},{"date":"2018-02-27","close":3.34},{"date":"2018-02-28","close":3.17},{"date":"2018-03-01","close":3.04},{"date":"2018-03-02","close":3.19},{"date":"2018-03-05","close":3.14},{"date":"2018-03-06","close":3.04},{"date":"2018-03-07","close":3.08},{"date":"2018-03-08","close":3.01},{"date":"2018-03-09","close":3.13},{"date":"2018-03-12","close":3.22},{"date":"2018-03-13","close":3.38},{"date":"2018-03-14","close":3.03},{"date":"2018-03-15","close":3.03},{"date":"2018-03-16","close":2.96},{"date":"2018-03-19","close":2.92},{"date":"2018-03-20","close":2.86},{"date":"2018-03-21","close":3.07},{"date":"2018-03-22","close":2.98},{"date":"2018-03-23","close":3.05},{"date":"2018-03-26","close":3.2},{"date":"2018-03-27","close":3.22},{"date":"2018-03-28","close":3.36},{"date":"2018-03-29","close":3.27},{"date":"2018-04-02","close":3.16},{"date":"2018-04-03","close":3.32},{"date":"2018-04-04","close":3.48},{"date":"2018-04-05","close":3.43},{"date":"2018-04-06","close":3.17},{"date":"2018-04-09","close":3.3},{"date":"2018-04-10","close":3.28},{"date":"2018-04-11","close":3.79},{"date":"2018-04-12","close":4.1},{"date":"2018-04-13","close":3.78},{"date":"2018-04-16","close":4.46},{"date":"2018-04-17","close":4.31},{"date":"2018-04-18","close":4.46},{"date":"2018-04-19","close":4.3},{"date":"2018-04-20","close":4.28},{"date":"2018-04-23","close":4.19},{"date":"2018-04-24","close":4.2},{"date":"2018-04-25","close":4.22},{"date":"2018-04-26","close":4.44},{"date":"2018-04-27","close":4.42},{"date":"2018-04-30","close":4.43},{"date":"2018-05-01","close":4.35},{"date":"2018-05-02","close":4.38},{"date":"2018-05-03","close":4.12},{"date":"2018-05-04","close":4.28},{"date":"2018-05-07","close":4.34},{"date":"2018-05-08","close":4.21},{"date":"2018-05-09","close":4.36},{"date":"2018-05-10","close":4.98},{"date":"2018-05-11","close":4.99},{"date":"2018-05-14","close":4.97},{"date":"2018-05-15","close":5.82},{"date":"2018-05-16","close":5.67},{"date":"2018-05-17","close":5.94},{"date":"2018-05-18","close":5.67},{"date":"2018-05-21","close":5.61},{"date":"2018-05-22","close":5.64},{"date":"2018-05-23","close":5.55},{"date":"2018-05-24","close":5.46},{"date":"2018-05-25","close":5.43},{"date":"2018-05-29","close":5.49},{"date":"2018-05-30","close":5.44},{"date":"2018-05-31","close":5.56},{"date":"2018-06-01","close":5.49},{"date":"2018-06-04","close":5.35},{"date":"2018-06-05","close":5.33},{"date":"2018-06-06","close":5.21},{"date":"2018-06-07","close":5.09},{"date":"2018-06-08","close":5.01},{"date":"2018-06-11","close":5.11},{"date":"2018-06-12","close":5.07},{"date":"2018-06-13","close":5.24},{"date":"2018-06-14","close":5.04},{"date":"2018-06-15","close":4.94},{"date":"2018-06-18","close":4.98},{"date":"2018-06-19","close":4.88},{"date":"2018-06-20","close":5.13},{"date":"2018-06-21","close":5.65},{"date":"2018-06-22","close":5.54},{"date":"2018-06-25","close":5.3},{"date":"2018-06-26","close":5.51},{"date":"2018-06-27","close":5.2},{"date":"2018-06-28","close":5.06},{"date":"2018-06-29","close":4.99},{"date":"2018-07-02","close":5.09},{"date":"2018-07-03","close":4.99},{"date":"2018-07-05","close":4.96},{"date":"2018-07-06","close":5.09},{"date":"2018-07-09","close":5.17},{"date":"2018-07-10","close":5.01},{"date":"2018-07-11","close":5.08},{"date":"2018-07-12","close":5.06},{"date":"2018-07-13","close":4.97},{"date":"2018-07-16","close":4.59},{"date":"2018-07-17","close":4.74},{"date":"2018-07-18","close":4.73},{"date":"2018-07-19","close":4.94},{"date":"2018-07-20","close":4.9},{"date":"2018-07-23","close":4.94},{"date":"2018-07-24","close":4.79},{"date":"2018-07-25","close":5.05},{"date":"2018-07-26","close":4.98},{"date":"2018-07-27","close":4.77},{"date":"2018-07-30","close":4.39},{"date":"2018-07-31","close":4.22},{"date":"2018-08-01","close":4.31},{"date":"2018-08-02","close":4.38},{"date":"2018-08-03","close":4.45},{"date":"2018-08-06","close":4.5},{"date":"2018-08-07","close":4.51},{"date":"2018-08-08","close":4.5},{"date":"2018-08-09","close":4.5},{"date":"2018-08-10","close":4.83},{"date":"2018-08-13","close":5.03},{"date":"2018-08-14","close":5.27},{"date":"2018-08-15","close":5.43},{"date":"2018-08-16","close":5.63},{"date":"2018-08-17","close":5.4},{"date":"2018-08-20","close":5.3},{"date":"2018-08-21","close":5.19},{"date":"2018-08-22","close":5.4},{"date":"2018-08-23","close":5.51},{"date":"2018-08-24","close":5.34},{"date":"2018-08-27","close":5.33},{"date":"2018-08-28","close":5.25},{"date":"2018-08-29","close":5.29},{"date":"2018-08-30","close":5.49},{"date":"2018-08-31","close":5.52},{"date":"2018-09-04","close":5.52},{"date":"2018-09-05","close":5.44},{"date":"2018-09-06","close":5.34},{"date":"2018-09-07","close":5.18},{"date":"2018-09-10","close":5.19},{"date":"2018-09-11","close":5.11},{"date":"2018-09-12","close":5.1},{"date":"2018-09-13","close":5.03},{"date":"2018-09-14","close":5.08},{"date":"2018-09-17","close":4.87},{"date":"2018-09-18","close":4.83},{"date":"2018-09-19","close":5.09},{"date":"2018-09-20","close":5.11},{"date":"2018-09-21","close":4.95},{"date":"2018-09-24","close":5.04},{"date":"2018-09-25","close":5.09},{"date":"2018-09-26","close":5.05},{"date":"2018-09-27","close":5.05},{"date":"2018-09-28","close":5.08},{"date":"2018-10-01","close":4.94},{"date":"2018-10-02","close":4.75},{"date":"2018-10-03","close":4.58},{"date":"2018-10-04","close":4.56},{"date":"2018-10-05","close":4.55},{"date":"2018-10-08","close":4.6},{"date":"2018-10-09","close":4.52},{"date":"2018-10-10","close":4.33},{"date":"2018-10-11","close":4.34},{"date":"2018-10-12","close":4.257},{"date":"2018-10-15","close":4.31},{"date":"2018-10-16","close":4.39},{"date":"2018-10-17","close":4.35},{"date":"2018-10-18","close":4.27},{"date":"2018-10-19","close":4.02},{"date":"2018-10-22","close":3.8},{"date":"2018-10-23","close":3.65},{"date":"2018-10-24","close":3.18},{"date":"2018-10-25","close":3.2},{"date":"2018-10-26","close":3.1},{"date":"2018-10-29","close":2.91},{"date":"2018-10-30","close":3.59},{"date":"2018-10-31","close":3.37},{"date":"2018-11-01","close":3.76},{"date":"2018-11-02","close":3.63},{"date":"2018-11-05","close":3.67},{"date":"2018-11-06","close":3.74},{"date":"2018-11-07","close":3.47},{"date":"2018-11-08","close":3.57},{"date":"2018-11-09","close":3.36},{"date":"2018-11-12","close":3.26},{"date":"2018-11-13","close":3.24},{"date":"2018-11-14","close":3.1},{"date":"2018-11-15","close":2.68},{"date":"2018-11-16","close":2.85},{"date":"2018-11-19","close":2.63},{"date":"2018-11-20","close":2.5},{"date":"2018-11-21","close":2.62},{"date":"2018-11-23","close":2.6},{"date":"2018-11-26","close":2.48},{"date":"2018-11-27","close":2.4},{"date":"2018-11-28","close":2.27},{"date":"2018-11-29","close":2.38},{"date":"2018-11-30","close":2.3},{"date":"2018-12-03","close":2.48},{"date":"2018-12-04","close":2.41},{"date":"2018-12-06","close":2.26},{"date":"2018-12-07","close":2.2},{"date":"2018-12-10","close":2.05},{"date":"2018-12-11","close":2.0},{"date":"2018-12-12","close":2.15},{"date":"2018-12-13","close":2.0},{"date":"2018-12-14","close":1.95},{"date":"2018-12-17","close":1.87},{"date":"2018-12-18","close":1.64},{"date":"2018-12-19","close":1.59},{"date":"2018-12-20","close":1.4},{"date":"2018-12-21","close":1.27},{"date":"2018-12-24","close":1.24},{"date":"2018-12-26","close":1.3},{"date":"2018-12-27","close":1.3},{"date":"2018-12-28","close":1.31},{"date":"2018-12-31","close":1.27},{"date":"2019-01-02","close":1.42},{"date":"2019-01-03","close":1.46},{"date":"2019-01-04","close":1.51},{"date":"2019-01-07","close":1.57},{"date":"2019-01-08","close":1.54},{"date":"2019-01-09","close":1.61},{"date":"2019-01-10","close":1.6},{"date":"2019-01-11","close":1.59},{"date":"2019-01-14","close":1.62},{"date":"2019-01-15","close":1.65},{"date":"2019-01-16","close":1.58},{"date":"2019-01-17","close":1.57},{"date":"2019-01-18","close":1.61},{"date":"2019-01-22","close":1.48},{"date":"2019-01-23","close":1.45},{"date":"2019-01-24","close":1.41},{"date":"2019-01-25","close":1.43},{"date":"2019-01-28","close":1.44},{"date":"2019-01-29","close":1.43},{"date":"2019-01-30","close":1.42},{"date":"2019-01-31","close":1.6},{"date":"2019-02-01","close":1.71},{"date":"2019-02-04","close":1.83},{"date":"2019-02-05","close":1.81},{"date":"2019-02-06","close":1.87},{"date":"2019-02-07","close":1.77},{"date":"2019-02-08","close":1.76},{"date":"2019-02-11","close":1.75},{"date":"2019-02-12","close":1.71},{"date":"2019-02-13","close":1.77},{"date":"2019-02-14","close":1.66},{"date":"2019-02-15","close":1.62},{"date":"2019-02-19","close":1.69},{"date":"2019-02-20","close":1.66},{"date":"2019-02-21","close":1.67},{"date":"2019-02-22","close":1.64},{"date":"2019-02-25","close":1.64},{"date":"2019-02-26","close":1.62},{"date":"2019-02-27","close":1.56},{"date":"2019-02-28","close":1.52},{"date":"2019-03-01","close":1.57},{"date":"2019-03-04","close":1.43},{"date":"2019-03-05","close":1.4},{"date":"2019-03-06","close":1.48},{"date":"2019-03-07","close":0.885},{"date":"2019-03-08","close":0.845},{"date":"2019-03-11","close":0.845},{"date":"2019-03-12","close":0.845},{"date":"2019-03-13","close":0.866},{"date":"2019-03-14","close":0.85},{"date":"2019-03-15","close":0.82},{"date":"2019-03-18","close":0.87},{"date":"2019-03-19","close":0.845},{"date":"2019-03-20","close":0.835},{"date":"2019-03-21","close":0.841},{"date":"2019-03-22","close":0.91},{"date":"2019-03-25","close":0.971},{"date":"2019-03-26","close":0.909},{"date":"2019-03-27","close":0.867},{"date":"2019-03-28","close":0.893},{"date":"2019-03-29","close":0.9},{"date":"2019-04-01","close":0.93},{"date":"2019-04-02","close":0.916},{"date":"2019-04-03","close":0.856},{"date":"2019-04-04","close":0.85},{"date":"2019-04-05","close":0.833},{"date":"2019-04-08","close":0.825},{"date":"2019-04-09","close":0.804},{"date":"2019-04-10","close":0.82},{"date":"2019-04-11","close":0.86},{"date":"2019-04-12","close":0.83},{"date":"2019-04-15","close":0.825},{"date":"2019-04-16","close":0.818},{"date":"2019-04-17","close":0.79},{"date":"2019-04-18","close":0.81},{"date":"2019-04-22","close":0.796},{"date":"2019-04-23","close":0.79},{"date":"2019-04-24","close":0.751},{"date":"2019-04-25","close":0.733},{"date":"2019-04-26","close":0.755},{"date":"2019-04-29","close":0.767},{"date":"2019-04-30","close":0.728},{"date":"2019-05-01","close":0.705},{"date":"2019-05-02","close":0.7},{"date":"2019-05-03","close":0.729},{"date":"2019-05-06","close":0.763},{"date":"2019-05-07","close":0.806},{"date":"2019-05-08","close":0.83},{"date":"2019-05-09","close":0.81},{"date":"2019-05-10","close":0.8149},{"date":"2019-05-13","close":0.781},{"date":"2019-05-14","close":0.781},{"date":"2019-05-15","close":0.79},{"date":"2019-05-16","close":0.79},{"date":"2019-05-17","close":0.789},{"date":"2019-05-20","close":0.766},{"date":"2019-05-21","close":0.76},{"date":"2019-05-22","close":0.741},{"date":"2019-05-23","close":0.721},{"date":"2019-05-24","close":0.71},{"date":"2019-05-28","close":0.728},{"date":"2019-05-29","close":0.725},{"date":"2019-05-30","close":0.715},{"date":"2019-05-31","close":0.725},{"date":"2019-06-03","close":0.729},{"date":"2019-06-04","close":0.753},{"date":"2019-06-05","close":0.764},{"date":"2019-06-06","close":0.751},{"date":"2019-06-07","close":0.801},{"date":"2019-06-10","close":0.85},{"date":"2019-06-11","close":0.86},{"date":"2019-06-12","close":0.817},{"date":"2019-06-13","close":0.86},{"date":"2019-06-14","close":0.88},{"date":"2019-06-17","close":0.888},{"date":"2019-06-18","close":0.915},{"date":"2019-06-19","close":0.9639},{"date":"2019-06-20","close":0.965},{"date":"2019-06-21","close":0.955},{"date":"2019-06-24","close":0.94},{"date":"2019-06-25","close":0.884},{"date":"2019-06-26","close":0.89},{"date":"2019-06-27","close":0.856},{"date":"2019-06-28","close":0.887},{"date":"2019-07-01","close":0.875},{"date":"2019-07-02","close":0.853},{"date":"2019-07-03","close":0.842},{"date":"2019-07-05","close":0.88},{"date":"2019-07-08","close":0.869},{"date":"2019-07-09","close":0.848},{"date":"2019-07-10","close":0.843},{"date":"2019-07-11","close":0.849},{"date":"2019-07-12","close":0.862},{"date":"2019-07-15","close":0.87},{"date":"2019-07-16","close":0.88},{"date":"2019-07-17","close":0.87},{"date":"2019-07-18","close":0.874},{"date":"2019-07-19","close":0.868},{"date":"2019-07-22","close":0.885},{"date":"2019-07-23","close":0.881},{"date":"2019-07-24","close":0.923},{"date":"2019-07-25","close":0.89},{"date":"2019-07-26","close":0.861},{"date":"2019-07-29","close":0.843},{"date":"2019-07-30","close":0.865},{"date":"2019-07-31","close":0.89},{"date":"2019-08-01","close":0.94},{"date":"2019-08-02","close":0.93},{"date":"2019-08-05","close":0.906},{"date":"2019-08-06","close":0.92},{"date":"2019-08-07","close":0.931},{"date":"2019-08-08","close":0.983},{"date":"2019-08-09","close":0.888},{"date":"2019-08-12","close":0.77},{"date":"2019-08-13","close":0.74},{"date":"2019-08-14","close":0.747},{"date":"2019-08-15","close":0.74},{"date":"2019-08-16","close":0.7668},{"date":"2019-08-19","close":0.81},{"date":"2019-08-20","close":0.78},{"date":"2019-08-21","close":0.775},{"date":"2019-08-22","close":0.77},{"date":"2019-08-23","close":0.743},{"date":"2019-08-26","close":0.75},{"date":"2019-08-27","close":0.725},{"date":"2019-08-28","close":0.695},{"date":"2019-08-29","close":0.687},{"date":"2019-08-30","close":0.693},{"date":"2019-09-03","close":0.687},{"date":"2019-09-04","close":0.68},{"date":"2019-09-05","close":0.681},{"date":"2019-09-06","close":0.671},{"date":"2019-09-09","close":0.652},{"date":"2019-09-10","close":0.664},{"date":"2019-09-11","close":0.679},{"date":"2019-09-12","close":0.662},{"date":"2019-09-13","close":0.662},{"date":"2019-09-16","close":0.67},{"date":"2019-09-17","close":0.665},{"date":"2019-09-18","close":0.666},{"date":"2019-09-19","close":0.669},{"date":"2019-09-20","close":0.69},{"date":"2019-09-23","close":0.68},{"date":"2019-09-24","close":0.65},{"date":"2019-09-25","close":0.635},{"date":"2019-09-26","close":0.614},{"date":"2019-09-27","close":0.615},{"date":"2019-09-30","close":0.588},{"date":"2019-10-01","close":0.57},{"date":"2019-10-02","close":0.535},{"date":"2019-10-03","close":0.548},{"date":"2019-10-04","close":0.586},{"date":"2019-10-07","close":0.578},{"date":"2019-10-08","close":0.596},{"date":"2019-10-09","close":0.57},{"date":"2019-10-10","close":0.571},{"date":"2019-10-11","close":0.567},{"date":"2019-10-14","close":0.568},{"date":"2019-10-15","close":0.564},{"date":"2019-10-16","close":0.635},{"date":"2019-10-17","close":0.642},{"date":"2019-10-18","close":0.639},{"date":"2019-10-21","close":0.64},{"date":"2019-10-22","close":0.659},{"date":"2019-10-23","close":0.657},{"date":"2019-10-24","close":0.59},{"date":"2019-10-25","close":0.62},{"date":"2019-10-28","close":0.59},{"date":"2019-10-29","close":0.562},{"date":"2019-10-30","close":0.541},{"date":"2019-10-31","close":0.557},{"date":"2019-11-01","close":0.576},{"date":"2019-11-04","close":0.598},{"date":"2019-11-05","close":0.65},{"date":"2019-11-06","close":0.635},{"date":"2019-11-07","close":0.61},{"date":"2019-11-08","close":0.655},{"date":"2019-11-11","close":0.7},{"date":"2019-11-12","close":0.681},{"date":"2019-11-13","close":0.643},{"date":"2019-11-14","close":0.62},{"date":"2019-11-15","close":0.617},{"date":"2019-11-18","close":0.619},{"date":"2019-11-19","close":0.604},{"date":"2019-11-20","close":0.63},{"date":"2019-11-21","close":0.633},{"date":"2019-11-22","close":0.644},{"date":"2019-11-25","close":0.632},{"date":"2019-11-26","close":0.643},{"date":"2019-11-27","close":0.65},{"date":"2019-11-29","close":0.65},{"date":"2019-12-02","close":0.653},{"date":"2019-12-03","close":0.64},{"date":"2019-12-04","close":0.63},{"date":"2019-12-05","close":0.591},{"date":"2019-12-06","close":0.6},{"date":"2019-12-09","close":0.613},{"date":"2019-12-10","close":0.627},{"date":"2019-12-11","close":0.615},{"date":"2019-12-12","close":0.612},{"date":"2019-12-13","close":0.587},{"date":"2019-12-16","close":0.56},{"date":"2019-12-17","close":0.526},{"date":"2019-12-18","close":0.554},{"date":"2019-12-19","close":0.566},{"date":"2019-12-20","close":0.55},{"date":"2019-12-23","close":0.565},{"date":"2019-12-24","close":0.57},{"date":"2019-12-26","close":0.6},{"date":"2019-12-27","close":0.591},{"date":"2019-12-30","close":0.629},{"date":"2019-12-31","close":0.655},{"date":"2020-01-02","close":0.643},{"date":"2020-01-03","close":0.661},{"date":"2020-01-06","close":0.695},{"date":"2020-01-07","close":0.68},{"date":"2020-01-08","close":0.695},{"date":"2020-01-09","close":0.677},{"date":"2020-01-10","close":0.644},{"date":"2020-01-13","close":0.636},{"date":"2020-01-14","close":0.625},{"date":"2020-01-15","close":0.662},{"date":"2020-01-16","close":0.695},{"date":"2020-01-17","close":0.68},{"date":"2020-01-21","close":0.652},{"date":"2020-01-22","close":0.658},{"date":"2020-01-23","close":0.66},{"date":"2020-01-24","close":0.636},{"date":"2020-01-27","close":0.629},{"date":"2020-01-28","close":0.631},{"date":"2020-01-29","close":0.633},{"date":"2020-01-30","close":0.63},{"date":"2020-01-31","close":0.59},{"date":"2020-02-03","close":0.519},{"date":"2020-02-04","close":0.529},{"date":"2020-02-05","close":0.52},{"date":"2020-02-06","close":0.502},{"date":"2020-02-07","close":0.5},{"date":"2020-02-10","close":0.502},{"date":"2020-02-11","close":0.513},{"date":"2020-02-12","close":0.489},{"date":"2020-02-13","close":0.48},{"date":"2020-02-14","close":0.48},{"date":"2020-02-18","close":0.498},{"date":"2020-02-19","close":0.49},{"date":"2020-02-20","close":0.489},{"date":"2020-02-21","close":0.478},{"date":"2020-02-24","close":0.47},{"date":"2020-02-25","close":0.445},{"date":"2020-02-26","close":0.44},{"date":"2020-02-27","close":0.395},{"date":"2020-02-28","close":0.43},{"date":"2020-03-02","close":0.409},{"date":"2020-03-03","close":0.386},{"date":"2020-03-04","close":0.43},{"date":"2020-03-05","close":0.4},{"date":"2020-03-06","close":0.377},{"date":"2020-03-09","close":0.34},{"date":"2020-03-10","close":0.355},{"date":"2020-03-11","close":0.42},{"date":"2020-03-12","close":0.275},{"date":"2020-03-13","close":0.235},{"date":"2020-03-16","close":0.28},{"date":"2020-03-17","close":0.262},{"date":"2020-03-18","close":0.25},{"date":"2020-03-19","close":0.278},{"date":"2020-03-20","close":0.276},{"date":"2020-03-23","close":0.256},{"date":"2020-03-24","close":0.291},{"date":"2020-03-25","close":0.284},{"date":"2020-03-26","close":0.274},{"date":"2020-03-27","close":3.99},{"date":"2020-03-30","close":4.15},{"date":"2020-03-31","close":3.7},{"date":"2020-04-01","close":3.53},{"date":"2020-04-02","close":3.28},{"date":"2020-04-03","close":3.11},{"date":"2020-04-06","close":3.25},{"date":"2020-04-07","close":3.31},{"date":"2020-04-08","close":3.64},{"date":"2020-04-09","close":3.84},{"date":"2020-04-13","close":3.741},{"date":"2020-04-14","close":4.31},{"date":"2020-04-15","close":4.18},{"date":"2020-04-16","close":3.65},{"date":"2020-04-17","close":3.96},{"date":"2020-04-20","close":3.86},{"date":"2020-04-21","close":3.89},{"date":"2020-04-22","close":3.82},{"date":"2020-04-23","close":4.01},{"date":"2020-04-24","close":4.28},{"date":"2020-04-27","close":4.227},{"date":"2020-04-28","close":4.65},{"date":"2020-04-29","close":4.9},{"date":"2020-04-30","close":5.0},{"date":"2020-05-01","close":5.25},{"date":"2020-05-04","close":5.03},{"date":"2020-05-05","close":4.97},{"date":"2020-05-06","close":5.08},{"date":"2020-05-07","close":5.04},{"date":"2020-05-08","close":6.29},{"date":"2020-05-11","close":7.65},{"date":"2020-05-12","close":6.75},{"date":"2020-05-13","close":6.27},{"date":"2020-05-14","close":6.01},{"date":"2020-05-15","close":5.47},{"date":"2020-05-18","close":5.07},{"date":"2020-05-19","close":5.3},{"date":"2020-05-20","close":5.87},{"date":"2020-05-21","close":6.17},{"date":"2020-05-22","close":6.5},{"date":"2020-05-26","close":6.7},{"date":"2020-05-27","close":6.07},{"date":"2020-05-28","close":5.94},{"date":"2020-05-29","close":5.7},{"date":"2020-06-01","close":5.69},{"date":"2020-06-02","close":6.09},{"date":"2020-06-03","close":5.95},{"date":"2020-06-04","close":5.83},{"date":"2020-06-05","close":5.77},{"date":"2020-06-08","close":5.94},{"date":"2020-06-09","close":6.44},{"date":"2020-06-10","close":6.26},{"date":"2020-06-11","close":5.23},{"date":"2020-06-12","close":5.38},{"date":"2020-06-15","close":5.89},{"date":"2020-06-16","close":5.76},{"date":"2020-06-17","close":5.72},{"date":"2020-06-18","close":5.88},{"date":"2020-06-19","close":6.08},{"date":"2020-06-22","close":5.89},{"date":"2020-06-23","close":6.04},{"date":"2020-06-24","close":5.75},{"date":"2020-06-25","close":8.96},{"date":"2020-06-26","close":8.2},{"date":"2020-06-29","close":9.27},{"date":"2020-06-30","close":8.35},{"date":"2020-07-01","close":9.13},{"date":"2020-07-02","close":9.18},{"date":"2020-07-06","close":9.1},{"date":"2020-07-07","close":9.37},{"date":"2020-07-08","close":9.27},{"date":"2020-07-09","close":8.41},{"date":"2020-07-10","close":7.69},{"date":"2020-07-13","close":7.59},{"date":"2020-07-14","close":7.31},{"date":"2020-07-15","close":7.61},{"date":"2020-07-16","close":7.57},{"date":"2020-07-17","close":7.84},{"date":"2020-07-20","close":8.56},{"date":"2020-07-21","close":8.17},{"date":"2020-07-22","close":8.19},{"date":"2020-07-23","close":8.09},{"date":"2020-07-24","close":8.06},{"date":"2020-07-27","close":8.56},{"date":"2020-07-28","close":8.51},{"date":"2020-07-29","close":8.34},{"date":"2020-07-30","close":8.57},{"date":"2020-07-31","close":8.4},{"date":"2020-08-03","close":8.09},{"date":"2020-08-04","close":8.35},{"date":"2020-08-05","close":8.28},{"date":"2020-08-06","close":8.12},{"date":"2020-08-07","close":8.45},{"date":"2020-08-10","close":8.28},{"date":"2020-08-11","close":7.87},{"date":"2020-08-12","close":7.6},{"date":"2020-08-13","close":7.39},{"date":"2020-08-14","close":7.97},{"date":"2020-08-17","close":8.8},{"date":"2020-08-18","close":8.88},{"date":"2020-08-19","close":8.79},{"date":"2020-08-20","close":8.88},{"date":"2020-08-21","close":8.79},{"date":"2020-08-24","close":8.33},{"date":"2020-08-25","close":8.41},{"date":"2020-08-26","close":8.41},{"date":"2020-08-27","close":8.02},{"date":"2020-08-28","close":8.07},{"date":"2020-08-31","close":7.84},{"date":"2020-09-01","close":8.06},{"date":"2020-09-02","close":8.21},{"date":"2020-09-03","close":7.7},{"date":"2020-09-04","close":7.86},{"date":"2020-09-08","close":7.69},{"date":"2020-09-09","close":7.76},{"date":"2020-09-10","close":7.71},{"date":"2020-09-11","close":7.52},{"date":"2020-09-14","close":7.9},{"date":"2020-09-15","close":7.97},{"date":"2020-09-16","close":8.04},{"date":"2020-09-17","close":7.75},{"date":"2020-09-18","close":7.8},{"date":"2020-09-21","close":7.64},{"date":"2020-09-22","close":7.69},{"date":"2020-09-23","close":7.25},{"date":"2020-09-24","close":7.21},{"date":"2020-09-25","close":7.29},{"date":"2020-09-28","close":7.5},{"date":"2020-09-29","close":7.85},{"date":"2020-09-30","close":7.6},{"date":"2020-10-01","close":7.62},{"date":"2020-10-02","close":7.68},{"date":"2020-10-05","close":7.73},{"date":"2020-10-06","close":7.5},{"date":"2020-10-07","close":7.34},{"date":"2020-10-08","close":7.05},{"date":"2020-10-09","close":7.17},{"date":"2020-10-12","close":7.11},{"date":"2020-10-13","close":7.1},{"date":"2020-10-14","close":7.0},{"date":"2020-10-15","close":7.045},{"date":"2020-10-16","close":6.98},{"date":"2020-10-19","close":6.83},{"date":"2020-10-20","close":7.19},{"date":"2020-10-21","close":7.0},{"date":"2020-10-22","close":7.15},{"date":"2020-10-23","close":7.01},{"date":"2020-10-26","close":6.97},{"date":"2020-10-27","close":6.82},{"date":"2020-10-28","close":6.21},{"date":"2020-10-29","close":6.59},{"date":"2020-10-30","close":6.46},{"date":"2020-11-02","close":6.3},{"date":"2020-11-03","close":11.23},{"date":"2020-11-04","close":16.98},{"date":"2020-11-05","close":21.21},{"date":"2020-11-06","close":23.7},{"date":"2020-11-09","close":32.74},{"date":"2020-11-10","close":44.32},{"date":"2020-11-11","close":48.36},{"date":"2020-11-12","close":42.3},{"date":"2020-11-13","close":44.98},{"date":"2020-11-16","close":41.0},{"date":"2020-11-17","close":41.57},{"date":"2020-11-18","close":35.39},{"date":"2020-11-19","close":45.69},{"date":"2020-11-20","close":45.63},{"date":"2020-11-23","close":45.55},{"date":"2020-11-24","close":43.92},{"date":"2020-11-25","close":43.81},{"date":"2020-11-27","close":44.39},{"date":"2020-11-30","close":43.73},{"date":"2020-12-01","close":44.1},{"date":"2020-12-02","close":47.76},{"date":"2020-12-03","close":45.99},{"date":"2020-12-04","close":45.71},{"date":"2020-12-07","close":43.85},{"date":"2020-12-08","close":44.28},{"date":"2020-12-09","close":42.98},{"date":"2020-12-10","close":44.49},{"date":"2020-12-11","close":44.04},{"date":"2020-12-14","close":41.61},{"date":"2020-12-15","close":40.84},{"date":"2020-12-16","close":40.7},{"date":"2020-12-17","close":40.44},{"date":"2020-12-18","close":40.02},{"date":"2020-12-21","close":36.05},{"date":"2020-12-22","close":35.65},{"date":"2020-12-23","close":37.03},{"date":"2020-12-24","close":35.4},{"date":"2020-12-28","close":34.22},{"date":"2020-12-29","close":34.85},{"date":"2020-12-30","close":37.11},{"date":"2020-12-31","close":36.65},{"date":"2021-01-04","close":37.18},{"date":"2021-01-05","close":36.46},{"date":"2021-01-06","close":37.0},{"date":"2021-01-07","close":36.57},{"date":"2021-01-08","close":37.41},{"date":"2021-01-11","close":36.17},{"date":"2021-01-12","close":35.27},{"date":"2021-01-13","close":34.08},{"date":"2021-01-14","close":33.82},{"date":"2021-01-15","close":32.51},{"date":"2021-01-19","close":31.52},{"date":"2021-01-20","close":31.57},{"date":"2021-01-21","close":33.12},{"date":"2021-01-22","close":33.55},{"date":"2021-01-25","close":34.71},{"date":"2021-01-26","close":36.57},{"date":"2021-01-27","close":32.61},{"date":"2021-01-28","close":34.83},{"date":"2021-01-29","close":33.5},{"date":"2021-02-01","close":33.6},{"date":"2021-02-02","close":35.09},{"date":"2021-02-03","close":35.21},{"date":"2021-02-04","close":34.75},{"date":"2021-02-05","close":35.28},{"date":"2021-02-08","close":34.75},{"date":"2021-02-09","close":38.57},{"date":"2021-02-10","close":37.69},{"date":"2021-02-11","close":36.76},{"date":"2021-02-12","close":37.01},{"date":"2021-02-16","close":40.59},{"date":"2021-02-17","close":40.01},{"date":"2021-02-18","close":36.62},{"date":"2021-02-19","close":36.09},{"date":"2021-02-22","close":35.01},{"date":"2021-02-23","close":34.41},{"date":"2021-02-24","close":33.27},{"date":"2021-02-25","close":31.62},{"date":"2021-02-26","close":32.71},{"date":"2021-03-01","close":32.5},{"date":"2021-03-02","close":33.65},{"date":"2021-03-03","close":33.98},{"date":"2021-03-04","close":32.88},{"date":"2021-03-05","close":32.48},{"date":"2021-03-08","close":30.93},{"date":"2021-03-09","close":32.01},{"date":"2021-03-10","close":35.49},{"date":"2021-03-11","close":35.23},{"date":"2021-03-12","close":35.97},{"date":"2021-03-15","close":38.13},{"date":"2021-03-16","close":36.52},{"date":"2021-03-17","close":37.17},{"date":"2021-03-18","close":34.51},{"date":"2021-03-19","close":33.94},{"date":"2021-03-22","close":32.34},{"date":"2021-03-23","close":30.32},{"date":"2021-03-24","close":29.02},{"date":"2021-03-25","close":30.13},{"date":"2021-03-26","close":29.5},{"date":"2021-03-29","close":27.86},{"date":"2021-03-30","close":28.2},{"date":"2021-03-31","close":30.52},{"date":"2021-04-01","close":28.31},{"date":"2021-04-05","close":25.6},{"date":"2021-04-06","close":25.5},{"date":"2021-04-07","close":25.77},{"date":"2021-04-08","close":26.68},{"date":"2021-04-09","close":25.65},{"date":"2021-04-12","close":24.58},{"date":"2021-04-13","close":24.99},{"date":"2021-04-14","close":25.57},{"date":"2021-04-15","close":25.86},{"date":"2021-04-16","close":25.32},{"date":"2021-04-19","close":26.1},{"date":"2021-04-20","close":25.0},{"date":"2021-04-21","close":25.05},{"date":"2021-04-22","close":24.7},{"date":"2021-04-23","close":25.53},{"date":"2021-04-26","close":25.4},{"date":"2021-04-27","close":27.49},{"date":"2021-04-28","close":28.77},{"date":"2021-04-29","close":27.34},{"date":"2021-04-30","close":26.71},{"date":"2021-05-03","close":26.42},{"date":"2021-05-04","close":25.78},{"date":"2021-05-05","close":24.94},{"date":"2021-05-06","close":23.71},{"date":"2021-05-07","close":23.6},{"date":"2021-05-10","close":22.1},{"date":"2021-05-11","close":21.85},{"date":"2021-05-12","close":21.91},{"date":"2021-05-13","close":21.93},{"date":"2021-05-14","close":22.92},{"date":"2021-05-17","close":23.18},{"date":"2021-05-18","close":25.01},{"date":"2021-05-19","close":25.23},{"date":"2021-05-20","close":25.68},{"date":"2021-05-21","close":25.37},{"date":"2021-05-24","close":26.4},{"date":"2021-05-25","close":25.26},{"date":"2021-05-26","close":25.3},{"date":"2021-05-27","close":24.76},{"date":"2021-05-28","close":26.12},{"date":"2021-06-01","close":26.15},{"date":"2021-06-02","close":26.39},{"date":"2021-06-03","close":26.45},{"date":"2021-06-04","close":26.25},{"date":"2021-06-07","close":25.75},{"date":"2021-06-08","close":26.64},{"date":"2021-06-09","close":26.63},{"date":"2021-06-10","close":25.54},{"date":"2021-06-11","close":25.835},{"date":"2021-06-14","close":28.08},{"date":"2021-06-15","close":30.0},{"date":"2021-06-16","close":29.47},{"date":"2021-06-17","close":28.28},{"date":"2021-06-18","close":27.36},{"date":"2021-06-21","close":23.45},{"date":"2021-06-22","close":23.52},{"date":"2021-06-23","close":23.06},{"date":"2021-06-24","close":24.58},{"date":"2021-06-25","close":24.92},{"date":"2021-06-28","close":23.95},{"date":"2021-06-29","close":23.33},{"date":"2021-06-30","close":22.43},{"date":"2021-07-01","close":22.16},{"date":"2021-07-02","close":21.42},{"date":"2021-07-06","close":20.51},{"date":"2021-07-07","close":20.7},{"date":"2021-07-08","close":21.42},{"date":"2021-07-09","close":22.02},{"date":"2021-07-12","close":21.69},{"date":"2021-07-13","close":19.63},{"date":"2021-07-14","close":19.02},{"date":"2021-07-15","close":17.75},{"date":"2021-07-16","close":18.94},{"date":"2021-07-19","close":20.32},{"date":"2021-07-20","close":20.6},{"date":"2021-07-21","close":20.95},{"date":"2021-07-22","close":20.77},{"date":"2021-07-23","close":20.625},{"date":"2021-07-26","close":20.27},{"date":"2021-07-27","close":18.28},{"date":"2021-07-28","close":19.39},{"date":"2021-07-29","close":18.67},{"date":"2021-07-30","close":18.77},{"date":"2021-08-02","close":18.34},{"date":"2021-08-03","close":17.98},{"date":"2021-08-04","close":17.76},{"date":"2021-08-05","close":18.64},{"date":"2021-08-06","close":18.84},{"date":"2021-08-09","close":18.15},{"date":"2021-08-10","close":17.5},{"date":"2021-08-11","close":17.64},{"date":"2021-08-12","close":16.43},{"date":"2021-08-13","close":17.0},{"date":"2021-08-16","close":16.75},{"date":"2021-08-17","close":16.0},{"date":"2021-08-18","close":17.3},{"date":"2021-08-19","close":17.28},{"date":"2021-08-20","close":17.14},{"date":"2021-08-23","close":17.43},{"date":"2021-08-24","close":17.19},{"date":"2021-08-25","close":17.49},{"date":"2021-08-26","close":17.96},{"date":"2021-08-27","close":17.58},{"date":"2021-08-30","close":16.75},{"date":"2021-08-31","close":17.95},{"date":"2021-09-01","close":18.34},{"date":"2021-09-02","close":19.09},{"date":"2021-09-03","close":18.15},{"date":"2021-09-07","close":18.15},{"date":"2021-09-08","close":16.91},{"date":"2021-09-09","close":17.01},{"date":"2021-09-10","close":17.13},{"date":"2021-09-13","close":16.75},{"date":"2021-09-14","close":16.83},{"date":"2021-09-15","close":17.14},{"date":"2021-09-16","close":17.36},{"date":"2021-09-17","close":17.26},{"date":"2021-09-20","close":16.67},{"date":"2021-09-21","close":17.05},{"date":"2021-09-22","close":16.995},{"date":"2021-09-23","close":16.9},{"date":"2021-09-24","close":16.75},{"date":"2021-09-27","close":15.98},{"date":"2021-09-28","close":15.55},{"date":"2021-09-29","close":15.01},{"date":"2021-09-30","close":15.44},{"date":"2021-10-01","close":15.66},{"date":"2021-10-04","close":15.08},{"date":"2021-10-05","close":14.55},{"date":"2021-10-06","close":14.29},{"date":"2021-10-07","close":14.58},{"date":"2021-10-08","close":14.5},{"date":"2021-10-11","close":14.47},{"date":"2021-10-12","close":14.49},{"date":"2021-10-13","close":15.71},{"date":"2021-10-14","close":15.0},{"date":"2021-10-15","close":14.99},{"date":"2021-10-18","close":14.64},{"date":"2021-10-19","close":14.44},{"date":"2021-10-20","close":14.91},{"date":"2021-10-21","close":14.99},{"date":"2021-10-22","close":14.25},{"date":"2021-10-25","close":14.52},{"date":"2021-10-26","close":14.7},{"date":"2021-10-27","close":14.6},{"date":"2021-10-28","close":15.02},{"date":"2021-10-29","close":15.24},{"date":"2021-11-01","close":17.49},{"date":"2021-11-02","close":17.49},{"date":"2021-11-03","close":15.58},{"date":"2021-11-04","close":15.69},{"date":"2021-11-05","close":16.57},{"date":"2021-11-08","close":15.25},{"date":"2021-11-09","close":14.1},{"date":"2021-11-10","close":12.8},{"date":"2021-11-11","close":12.75},{"date":"2021-11-12","close":11.64},{"date":"2021-11-15","close":9.72},{"date":"2021-11-16","close":9.58},{"date":"2021-11-17","close":10.02},{"date":"2021-11-18","close":8.1},{"date":"2021-11-19","close":7.3},{"date":"2021-11-22","close":6.48},{"date":"2021-11-23","close":17.03},{"date":"2021-11-24","close":11.95},{"date":"2021-11-26","close":13.07},{"date":"2021-11-29","close":10.53},{"date":"2021-11-30","close":9.96},{"date":"2021-12-01","close":7.93},{"date":"2021-12-02","close":8.04},{"date":"2021-12-03","close":7.03},{"date":"2021-12-06","close":7.75},{"date":"2021-12-07","close":8.87},{"date":"2021-12-08","close":8.75},{"date":"2021-12-09","close":8.19},{"date":"2021-12-10","close":7.77},{"date":"2021-12-13","close":8.13},{"date":"2021-12-14","close":7.89},{"date":"2021-12-15","close":7.9},{"date":"2021-12-16","close":7.55},{"date":"2021-12-17","close":8.12},{"date":"2021-12-20","close":8.13},{"date":"2021-12-21","close":7.99},{"date":"2021-12-22","close":7.97},{"date":"2021-12-23","close":7.87},{"date":"2021-12-27","close":7.71},{"date":"2021-12-28","close":7.45},{"date":"2021-12-29","close":7.72},{"date":"2021-12-30","close":7.91},{"date":"2021-12-31","close":7.87},{"date":"2022-01-03","close":8.42},{"date":"2022-01-04","close":7.89},{"date":"2022-01-05","close":7.25},{"date":"2022-01-06","close":7.37},{"date":"2022-01-07","close":7.39},{"date":"2022-01-10","close":7.25},{"date":"2022-01-11","close":7.5},{"date":"2022-01-12","close":7.25},{"date":"2022-01-13","close":7.11},{"date":"2022-01-14","close":7.2203},{"date":"2022-01-18","close":6.61},{"date":"2022-01-19","close":6.51},{"date":"2022-01-20","close":6.3},{"date":"2022-01-21","close":5.89},{"date":"2022-01-24","close":5.41},{"date":"2022-01-25","close":5.79},{"date":"2022-01-26","close":5.52},{"date":"2022-01-27","close":5.23},{"date":"2022-01-28","close":5.43},{"date":"2022-01-31","close":5.84},{"date":"2022-02-01","close":6.0},{"date":"2022-02-02","close":5.81},{"date":"2022-02-03","close":5.7},{"date":"2022-02-04","close":5.58},{"date":"2022-02-07","close":5.99},{"date":"2022-02-08","close":6.05},{"date":"2022-02-09","close":6.39},{"date":"2022-02-10","close":6.19},{"date":"2022-02-11","close":5.88},{"date":"2022-02-14","close":5.96},{"date":"2022-02-15","close":6.29},{"date":"2022-02-16","close":6.05},{"date":"2022-02-17","close":5.57},{"date":"2022-02-18","close":5.65},{"date":"2022-02-22","close":5.5},{"date":"2022-02-23","close":5.1},{"date":"2022-02-24","close":5.22},{"date":"2022-02-25","close":5.69},{"date":"2022-02-28","close":5.76},{"date":"2022-03-01","close":5.54},{"date":"2022-03-02","close":5.54},{"date":"2022-03-03","close":5.36},{"date":"2022-03-04","close":5.3},{"date":"2022-03-07","close":5.1},{"date":"2022-03-08","close":4.86},{"date":"2022-03-09","close":5.08},{"date":"2022-03-10","close":4.88},{"date":"2022-03-11","close":4.75},{"date":"2022-03-14","close":4.48},{"date":"2022-03-15","close":4.48},{"date":"2022-03-16","close":4.74},{"date":"2022-03-17","close":5.0},{"date":"2022-03-18","close":5.08},{"date":"2022-03-21","close":5.04},{"date":"2022-03-22","close":5.21},{"date":"2022-03-23","close":5.24},{"date":"2022-03-24","close":6.96},{"date":"2022-03-25","close":6.07},{"date":"2022-03-28","close":6.07},{"date":"2022-03-29","close":6.07},{"date":"2022-03-30","close":6.08},{"date":"2022-03-31","close":5.87},{"date":"2022-04-01","close":6.3},{"date":"2022-04-04","close":6.22},{"date":"2022-04-05","close":6.06},{"date":"2022-04-06","close":6.07},{"date":"2022-04-07","close":5.91},{"date":"2022-04-08","close":5.39},{"date":"2022-04-11","close":4.7},{"date":"2022-04-12","close":4.89},{"date":"2022-04-13","close":4.81},{"date":"2022-04-14","close":4.76},{"date":"2022-04-18","close":4.72},{"date":"2022-04-19","close":4.84},{"date":"2022-04-20","close":5.08},{"date":"2022-04-21","close":4.72},{"date":"2022-04-22","close":4.68},{"date":"2022-04-25","close":4.64},{"date":"2022-04-26","close":4.24},{"date":"2022-04-27","close":4.03},{"date":"2022-04-28","close":4.26},{"date":"2022-04-29","close":4.26},{"date":"2022-05-02","close":4.48},{"date":"2022-05-03","close":4.38},{"date":"2022-05-04","close":4.41},{"date":"2022-05-05","close":4.08},{"date":"2022-05-06","close":4.04},{"date":"2022-05-09","close":3.54},{"date":"2022-05-10","close":3.9},{"date":"2022-05-11","close":3.82},{"date":"2022-05-12","close":4.25},{"date":"2022-05-13","close":4.6},{"date":"2022-05-16","close":4.63},{"date":"2022-05-17","close":4.84},{"date":"2022-05-18","close":4.68},{"date":"2022-05-19","close":4.83},{"date":"2022-05-20","close":4.55},{"date":"2022-05-23","close":4.83},{"date":"2022-05-24","close":4.75},{"date":"2022-05-25","close":4.84},{"date":"2022-05-26","close":4.7},{"date":"2022-05-27","close":4.88},{"date":"2022-05-31","close":4.58},{"date":"2022-06-01","close":4.52},{"date":"2022-06-02","close":4.72},{"date":"2022-06-03","close":4.99},{"date":"2022-06-06","close":5.15},{"date":"2022-06-07","close":5.52},{"date":"2022-06-08","close":5.68},{"date":"2022-06-09","close":4.86},{"date":"2022-06-10","close":3.98},{"date":"2022-06-13","close":3.53},{"date":"2022-06-14","close":3.32},{"date":"2022-06-15","close":3.3},{"date":"2022-06-16","close":3.26},{"date":"2022-06-17","close":3.48},{"date":"2022-06-21","close":3.7},{"date":"2022-06-22","close":3.91},{"date":"2022-06-23","close":4.01},{"date":"2022-06-24","close":3.88},{"date":"2022-06-27","close":3.65},{"date":"2022-06-28","close":3.48},{"date":"2022-06-29","close":3.53},{"date":"2022-06-30","close":3.58},{"date":"2022-07-01","close":3.58},{"date":"2022-07-05","close":3.77},{"date":"2022-07-06","close":3.9},{"date":"2022-07-07","close":4.02},{"date":"2022-07-08","close":4.17},{"date":"2022-07-11","close":4.15},{"date":"2022-07-12","close":4.07},{"date":"2022-07-13","close":4.11},{"date":"2022-07-14","close":4.05},{"date":"2022-07-15","close":3.92},{"date":"2022-07-18","close":4.0205},{"date":"2022-07-19","close":4.2},{"date":"2022-07-20","close":4.24},{"date":"2022-07-21","close":4.32},{"date":"2022-07-22","close":4.02},{"date":"2022-07-25","close":4.2},{"date":"2022-07-26","close":3.99},{"date":"2022-07-27","close":4.15},{"date":"2022-07-28","close":4.12},{"date":"2022-07-29","close":3.94},{"date":"2022-08-01","close":3.915},{"date":"2022-08-02","close":4.02},{"date":"2022-08-03","close":3.99},{"date":"2022-08-04","close":4.09},{"date":"2022-08-05","close":4.29},{"date":"2022-08-08","close":4.48},{"date":"2022-08-09","close":4.32},{"date":"2022-08-10","close":4.48},{"date":"2022-08-11","close":4.4},{"date":"2022-08-12","close":4.42},{"date":"2022-08-15","close":4.59},{"date":"2022-08-16","close":4.34},{"date":"2022-08-17","close":3.87},{"date":"2022-08-18","close":3.93},{"date":"2022-08-19","close":3.43},{"date":"2022-08-22","close":3.55},{"date":"2022-08-23","close":3.64},{"date":"2022-08-24","close":3.7},{"date":"2022-08-25","close":3.71},{"date":"2022-08-26","close":3.62},{"date":"2022-08-29","close":3.59},{"date":"2022-08-30","close":3.53},{"date":"2022-08-31","close":3.54},{"date":"2022-09-01","close":3.59},{"date":"2022-09-02","close":3.5699},{"date":"2022-09-06","close":3.51},{"date":"2022-09-07","close":3.57},{"date":"2022-09-08","close":3.73},{"date":"2022-09-09","close":3.825},{"date":"2022-09-12","close":3.66},{"date":"2022-09-13","close":3.89},{"date":"2022-09-14","close":3.7},{"date":"2022-09-15","close":3.74},{"date":"2022-09-16","close":3.58},{"date":"2022-09-19","close":3.65},{"date":"2022-09-20","close":3.43},{"date":"2022-09-21","close":3.4},{"date":"2022-09-22","close":3.29},{"date":"2022-09-23","close":3.12},{"date":"2022-09-26","close":3.12},{"date":"2022-09-27","close":3.01},{"date":"2022-09-28","close":3.24},{"date":"2022-09-29","close":2.95},{"date":"2022-09-30","close":3.04},{"date":"2022-10-03","close":2.91},{"date":"2022-10-04","close":3.01},{"date":"2022-10-05","close":3.08},{"date":"2022-10-06","close":3.14},{"date":"2022-10-07","close":2.94},{"date":"2022-10-10","close":2.91},{"date":"2022-10-11","close":2.9},{"date":"2022-10-12","close":2.95},{"date":"2022-10-13","close":2.99},{"date":"2022-10-14","close":2.83},{"date":"2022-10-17","close":2.94},{"date":"2022-10-18","close":2.9},{"date":"2022-10-19","close":2.81},{"date":"2022-10-20","close":2.67},{"date":"2022-10-21","close":2.85},{"date":"2022-10-24","close":2.75},{"date":"2022-10-25","close":2.82},{"date":"2022-10-26","close":2.96},{"date":"2022-10-27","close":2.99},{"date":"2022-10-28","close":2.99},{"date":"2022-10-31","close":3.02},{"date":"2022-11-01","close":3.01},{"date":"2022-11-02","close":3.05},{"date":"2022-11-03","close":3.03},{"date":"2022-11-04","close":2.87},{"date":"2022-11-07","close":2.86},{"date":"2022-11-08","close":2.84},{"date":"2022-11-09","close":2.77},{"date":"2022-11-10","close":2.84},{"date":"2022-11-11","close":3.15},{"date":"2022-11-14","close":3.22},{"date":"2022-11-15","close":3.35},{"date":"2022-11-16","close":3.11},{"date":"2022-11-17","close":3.1},{"date":"2022-11-18","close":3.12},{"date":"2022-11-21","close":2.88},{"date":"2022-11-22","close":2.93},{"date":"2022-11-23","close":2.97},{"date":"2022-11-25","close":2.91},{"date":"2022-11-28","close":2.89},{"date":"2022-11-29","close":3.08},{"date":"2022-11-30","close":3.12},{"date":"2022-12-01","close":3.09},{"date":"2022-12-02","close":3.1001},{"date":"2022-12-05","close":3.15},{"date":"2022-12-06","close":3.25},{"date":"2022-12-07","close":3.33},{"date":"2022-12-08","close":3.48},{"date":"2022-12-09","close":3.4732},{"date":"2022-12-12","close":3.91},{"date":"2022-12-13","close":2.85},{"date":"2022-12-14","close":2.52},{"date":"2022-12-15","close":2.25},{"date":"2022-12-16","close":2.16},{"date":"2022-12-19","close":2.0},{"date":"2022-12-20","close":2.08},{"date":"2022-12-21","close":2.08},{"date":"2022-12-22","close":2.1},{"date":"2022-12-23","close":2.07},{"date":"2022-12-27","close":2.04},{"date":"2022-12-28","close":2.1},{"date":"2022-12-29","close":2.29},{"date":"2022-12-30","close":2.32},{"date":"2023-01-03","close":2.29},{"date":"2023-01-04","close":2.34},{"date":"2023-01-05","close":2.25},{"date":"2023-01-06","close":2.18},{"date":"2023-01-09","close":2.32},{"date":"2023-01-10","close":2.28},{"date":"2023-01-11","close":2.3},{"date":"2023-01-12","close":2.32},{"date":"2023-01-13","close":2.25},{"date":"2023-01-17","close":2.25},{"date":"2023-01-18","close":2.16},{"date":"2023-01-19","close":2.54},{"date":"2023-01-20","close":2.4},{"date":"2023-01-23","close":2.44},{"date":"2023-01-24","close":2.4},{"date":"2023-01-25","close":2.39},{"date":"2023-01-26","close":2.38},{"date":"2023-01-27","close":2.39},{"date":"2023-01-30","close":2.28},{"date":"2023-01-31","close":2.3},{"date":"2023-02-01","close":2.2},{"date":"2023-02-02","close":2.2},{"date":"2023-02-03","close":2.14},{"date":"2023-02-06","close":2.14},{"date":"2023-02-07","close":2.18},{"date":"2023-02-08","close":2.03},{"date":"2023-02-09","close":2.0},{"date":"2023-02-10","close":2.11},{"date":"2023-02-13","close":2.03},{"date":"2023-02-14","close":2.05},{"date":"2023-02-15","close":2.05},{"date":"2023-02-16","close":1.99},{"date":"2023-02-17","close":1.9943},{"date":"2023-02-21","close":2.06},{"date":"2023-02-22","close":2.13},{"date":"2023-02-23","close":2.13},{"date":"2023-02-24","close":2.01},{"date":"2023-02-27","close":2.08},{"date":"2023-02-28","close":2.12},{"date":"2023-03-01","close":2.1},{"date":"2023-03-02","close":2.1},{"date":"2023-03-03","close":2.15},{"date":"2023-03-06","close":2.16},{"date":"2023-03-07","close":2.15},{"date":"2023-03-08","close":2.05},{"date":"2023-03-09","close":1.99},{"date":"2023-03-10","close":1.86},{"date":"2023-03-13","close":1.86},{"date":"2023-03-14","close":1.87},{"date":"2023-03-15","close":1.81},{"date":"2023-03-16","close":1.81},{"date":"2023-03-17","close":1.77},{"date":"2023-03-20","close":1.76},{"date":"2023-03-21","close":1.76},{"date":"2023-03-22","close":1.85},{"date":"2023-03-23","close":1.74},{"date":"2023-03-24","close":1.85},{"date":"2023-03-27","close":1.86},{"date":"2023-03-28","close":1.89},{"date":"2023-03-29","close":2.02},{"date":"2023-03-30","close":2.04},{"date":"2023-03-31","close":2.035},{"date":"2023-04-03","close":2.08},{"date":"2023-04-04","close":1.99},{"date":"2023-04-05","close":1.83},{"date":"2023-04-06","close":1.82},{"date":"2023-04-10","close":1.77},{"date":"2023-04-11","close":1.87},{"date":"2023-04-12","close":1.84},{"date":"2023-04-13","close":1.89},{"date":"2023-04-14","close":1.9},{"date":"2023-04-17","close":1.88},{"date":"2023-04-18","close":1.88},{"date":"2023-04-19","close":1.92},{"date":"2023-04-20","close":1.83},{"date":"2023-04-21","close":1.85},{"date":"2023-04-24","close":1.66},{"date":"2023-04-25","close":2.01},{"date":"2023-04-26","close":1.9},{"date":"2023-04-27","close":1.971},{"date":"2023-04-28","close":1.92},{"date":"2023-05-01","close":1.81},{"date":"2023-05-02","close":1.7299},{"date":"2023-05-03","close":1.76},{"date":"2023-05-04","close":1.73},{"date":"2023-05-05","close":1.72},{"date":"2023-05-08","close":1.69},{"date":"2023-05-09","close":1.68},{"date":"2023-05-10","close":1.73},{"date":"2023-05-11","close":1.69},{"date":"2023-05-12","close":1.61},{"date":"2023-05-15","close":1.65},{"date":"2023-05-16","close":1.6},{"date":"2023-05-17","close":1.68},{"date":"2023-05-18","close":1.69},{"date":"2023-05-19","close":1.7},{"date":"2023-05-22","close":1.72},{"date":"2023-05-23","close":1.81},{"date":"2023-05-24","close":1.68},{"date":"2023-05-25","close":1.63},{"date":"2023-05-26","close":1.65},{"date":"2023-05-30","close":1.63},{"date":"2023-05-31","close":1.56},{"date":"2023-06-01","close":1.57},{"date":"2023-06-02","close":1.6},{"date":"2023-06-05","close":1.6},{"date":"2023-06-06","close":1.58},{"date":"2023-06-07","close":1.64},{"date":"2023-06-08","close":1.61},{"date":"2023-06-09","close":1.56},{"date":"2023-06-12","close":1.58},{"date":"2023-06-13","close":1.61},{"date":"2023-06-14","close":1.59},{"date":"2023-06-15","close":1.6},{"date":"2023-06-16","close":1.51},{"date":"2023-06-20","close":1.52},{"date":"2023-06-21","close":1.49},{"date":"2023-06-22","close":1.43},{"date":"2023-06-23","close":1.36},{"date":"2023-06-26","close":1.34},{"date":"2023-06-27","close":1.39},{"date":"2023-06-28","close":1.42},{"date":"2023-06-29","close":1.45},{"date":"2023-06-30","close":1.46},{"date":"2023-07-03","close":1.4214},{"date":"2023-07-05","close":1.48},{"date":"2023-07-06","close":1.4501},{"date":"2023-07-07","close":1.53},{"date":"2023-07-10","close":1.74},{"date":"2023-07-11","close":1.78},{"date":"2023-07-12","close":1.6},{"date":"2023-07-13","close":1.56},{"date":"2023-07-14","close":1.5},{"date":"2023-07-17","close":1.42},{"date":"2023-07-18","close":1.09},{"date":"2023-07-19","close":0.8843},{"date":"2023-07-20","close":1.05},{"date":"2023-07-21","close":1.05},{"date":"2023-07-24","close":1.14},{"date":"2023-07-25","close":1.06},{"date":"2023-07-26","close":1.02},{"date":"2023-07-27","close":1.04},{"date":"2023-07-28","close":1.01},{"date":"2023-07-31","close":1.04},{"date":"2023-08-01","close":0.98},{"date":"2023-08-02","close":0.6047},{"date":"2023-08-03","close":0.6},{"date":"2023-08-04","close":0.5925},{"date":"2023-08-07","close":0.5321},{"date":"2023-08-08","close":0.493},{"date":"2023-08-09","close":0.5},{"date":"2023-08-10","close":0.4516},{"date":"2023-08-11","close":0.4671},{"date":"2023-08-14","close":0.45},{"date":"2023-08-15","close":0.37},{"date":"2023-08-16","close":0.409},{"date":"2023-08-17","close":0.4189},{"date":"2023-08-18","close":0.407},{"date":"2023-08-21","close":0.42},{"date":"2023-08-22","close":0.394},{"date":"2023-08-23","close":0.398},{"date":"2023-08-24","close":0.3855},{"date":"2023-08-25","close":0.3952},{"date":"2023-08-28","close":0.3873},{"date":"2023-08-29","close":0.403},{"date":"2023-08-30","close":0.417},{"date":"2023-08-31","close":0.44},{"date":"2023-09-01","close":0.427},{"date":"2023-09-05","close":0.4171},{"date":"2023-09-06","close":0.41},{"date":"2023-09-07","close":0.4},{"date":"2023-09-08","close":0.41},{"date":"2023-09-11","close":0.3829},{"date":"2023-09-12","close":0.3901},{"date":"2023-09-13","close":0.387},{"date":"2023-09-14","close":0.3903},{"date":"2023-09-15","close":0.401},{"date":"2023-09-18","close":0.3858},{"date":"2023-09-19","close":0.37},{"date":"2023-09-20","close":0.35},{"date":"2023-09-21","close":0.335},{"date":"2023-09-22","close":0.345},{"date":"2023-09-25","close":0.31},{"date":"2023-09-26","close":0.31},{"date":"2023-09-27","close":0.3165},{"date":"2023-09-28","close":0.3155},{"date":"2023-09-29","close":0.33},{"date":"2023-10-02","close":0.3411},{"date":"2023-10-03","close":0.338},{"date":"2023-10-04","close":0.3266},{"date":"2023-10-05","close":0.317},{"date":"2023-10-06","close":0.33},{"date":"2023-10-09","close":0.315},{"date":"2023-10-10","close":0.3},{"date":"2023-10-11","close":0.3175},{"date":"2023-10-12","close":0.38},{"date":"2023-10-13","close":0.32},{"date":"2023-10-16","close":0.315},{"date":"2023-10-17","close":0.321},{"date":"2023-10-18","close":0.3523},{"date":"2023-10-19","close":0.344},{"date":"2023-10-20","close":0.3282},{"date":"2023-10-23","close":0.328},{"date":"2023-10-24","close":0.3021},{"date":"2023-10-25","close":0.3254},{"date":"2023-10-26","close":0.3232},{"date":"2023-10-27","close":0.311},{"date":"2023-10-30","close":0.3},{"date":"2023-10-31","close":0.2806},{"date":"2023-11-01","close":0.289},{"date":"2023-11-02","close":0.2691},{"date":"2023-11-03","close":0.2602},{"date":"2023-11-06","close":0.223},{"date":"2023-11-07","close":0.22},{"date":"2023-11-08","close":0.239},{"date":"2023-11-09","close":0.233},{"date":"2023-11-10","close":0.177},{"date":"2023-11-13","close":0.1788},{"date":"2023-11-14","close":0.191},{"date":"2023-11-15","close":0.185},{"date":"2023-11-16","close":0.182},{"date":"2023-11-17","close":0.19},{"date":"2023-11-20","close":0.202},{"date":"2023-11-21","close":0.1959},{"date":"2023-11-22","close":0.19},{"date":"2023-11-24","close":0.1925},{"date":"2023-11-27","close":0.1843},{"date":"2023-11-28","close":0.179},{"date":"2023-11-29","close":0.1994},{"date":"2023-11-30","close":0.187},{"date":"2023-12-01","close":0.1899},{"date":"2023-12-04","close":0.1992},{"date":"2023-12-05","close":0.197},{"date":"2023-12-06","close":0.19},{"date":"2023-12-07","close":0.1927},{"date":"2023-12-08","close":0.1824},{"date":"2023-12-11","close":0.192},{"date":"2023-12-12","close":0.1863},{"date":"2023-12-13","close":0.175},{"date":"2023-12-14","close":0.176},{"date":"2023-12-15","close":0.172},{"date":"2023-12-18","close":0.177},{"date":"2023-12-19","close":0.1899},{"date":"2023-12-20","close":0.185},{"date":"2023-12-21","close":0.185},{"date":"2023-12-22","close":0.1911},{"date":"2023-12-26","close":0.1899},{"date":"2023-12-27","close":0.1885},{"date":"2023-12-28","close":0.1894},{"date":"2023-12-29","close":0.181},{"date":"2024-01-02","close":0.178},{"date":"2024-01-03","close":0.1752},{"date":"2024-01-04","close":0.1767},{"date":"2024-01-05","close":0.177},{"date":"2024-01-08","close":0.171},{"date":"2024-01-09","close":0.1696},{"date":"2024-01-10","close":0.1666},{"date":"2024-01-11","close":0.1594},{"date":"2024-01-12","close":0.159},{"date":"2024-01-16","close":0.1455},{"date":"2024-01-17","close":0.1559},{"date":"2024-01-18","close":0.1528},{"date":"2024-01-19","close":0.1624},{"date":"2024-01-22","close":0.152},{"date":"2024-01-23","close":0.149},{"date":"2024-01-24","close":0.154},{"date":"2024-01-25","close":0.155},{"date":"2024-01-26","close":0.1522},{"date":"2024-01-29","close":0.159},{"date":"2024-01-30","close":0.158},{"date":"2024-01-31","close":0.1626},{"date":"2024-02-01","close":0.153},{"date":"2024-02-02","close":0.16},{"date":"2024-02-05","close":0.153},{"date":"2024-02-06","close":0.1544},{"date":"2024-02-07","close":0.153},{"date":"2024-02-08","close":0.147},{"date":"2024-02-09","close":0.1565},{"date":"2024-02-12","close":0.154},{"date":"2024-02-13","close":0.1519},{"date":"2024-02-14","close":0.151},{"date":"2024-02-15","close":0.157},{"date":"2024-02-16","close":0.1529},{"date":"2024-02-20","close":0.144},{"date":"2024-02-21","close":0.145},{"date":"2024-02-22","close":0.139},{"date":"2024-02-23","close":0.135},{"date":"2024-02-26","close":0.1427},{"date":"2024-02-27","close":0.1489},{"date":"2024-02-28","close":0.1557},{"date":"2024-02-29","close":0.17},{"date":"2024-03-01","close":0.164},{"date":"2024-03-04","close":0.1415},{"date":"2024-03-05","close":0.1294},{"date":"2024-03-06","close":6.4},{"date":"2024-03-07","close":6.6},{"date":"2024-03-08","close":5.19},{"date":"2024-03-11","close":4.4},{"date":"2024-03-12","close":4.07},{"date":"2024-03-13","close":4.96},{"date":"2024-03-14","close":5.04},{"date":"2024-03-15","close":5.42},{"date":"2024-03-18","close":4.98},{"date":"2024-03-19","close":5.03},{"date":"2024-03-20","close":5.14},{"date":"2024-03-21","close":4.48},{"date":"2024-03-22","close":4.56},{"date":"2024-03-25","close":4.01},{"date":"2024-03-26","close":4.01},{"date":"2024-03-27","close":4.06},{"date":"2024-03-28","close":4.69},{"date":"2024-04-01","close":4.25},{"date":"2024-04-02","close":3.98},{"date":"2024-04-03","close":3.8},{"date":"2024-04-04","close":3.44},{"date":"2024-04-05","close":3.63},{"date":"2024-04-08","close":3.72},{"date":"2024-04-09","close":3.26},{"date":"2024-04-10","close":2.4},{"date":"2024-04-11","close":0.958},{"date":"2024-04-12","close":0.8451},{"date":"2024-04-15","close":0.783},{"date":"2024-04-16","close":0.768},{"date":"2024-04-17","close":0.7125},{"date":"2024-04-18","close":0.77},{"date":"2024-04-19","close":0.7274},{"date":"2024-04-22","close":0.71},{"date":"2024-04-23","close":0.7362},{"date":"2024-04-24","close":0.6826},{"date":"2024-04-25","close":0.68},{"date":"2024-04-26","close":0.7061},{"date":"2024-04-29","close":0.7499},{"date":"2024-04-30","close":0.7107},{"date":"2024-05-01","close":0.96},{"date":"2024-05-02","close":1.13},{"date":"2024-05-03","close":0.989},{"date":"2024-05-06","close":1.11},{"date":"2024-05-07","close":1.16},{"date":"2024-05-08","close":1.025},{"date":"2024-05-09","close":0.935},{"date":"2024-05-10","close":0.89},{"date":"2024-05-13","close":0.812},{"date":"2024-05-14","close":0.828},{"date":"2024-05-15","close":0.808},{"date":"2024-05-16","close":0.7962},{"date":"2024-05-17","close":0.8},{"date":"2024-05-20","close":0.744},{"date":"2024-05-21","close":0.78},{"date":"2024-05-22","close":0.751},{"date":"2024-05-23","close":0.7299},{"date":"2024-05-24","close":0.711},{"date":"2024-05-28","close":0.729},{"date":"2024-05-29","close":0.73},{"date":"2024-05-30","close":0.7255},{"date":"2024-05-31","close":0.7126},{"date":"2024-06-03","close":0.788},{"date":"2024-06-04","close":0.805},{"date":"2024-06-05","close":0.8299},{"date":"2024-06-06","close":0.848},{"date":"2024-06-07","close":0.7911},{"date":"2024-06-10","close":0.83},{"date":"2024-06-11","close":0.838},{"date":"2024-06-12","close":0.8287},{"date":"2024-06-13","close":0.781},{"date":"2024-06-14","close":0.7677},{"date":"2024-06-17","close":0.6101},{"date":"2024-06-18","close":0.569},{"date":"2024-06-20","close":0.54},{"date":"2024-06-21","close":0.5319},{"date":"2024-06-24","close":0.538},{"date":"2024-06-25","close":0.5051},{"date":"2024-06-26","close":0.522},{"date":"2024-06-27","close":0.5149},{"date":"2024-06-28","close":0.306},{"date":"2024-07-01","close":0.334},{"date":"2024-07-02","close":0.298},{"date":"2024-07-03","close":0.313},{"date":"2024-07-05","close":0.2919},{"date":"2024-07-08","close":0.315},{"date":"2024-07-09","close":0.2941},{"date":"2024-07-10","close":0.2951},{"date":"2024-07-11","close":0.331},{"date":"2024-07-12","close":0.3129},{"date":"2024-07-15","close":0.3052},{"date":"2024-07-16","close":0.335},{"date":"2024-07-17","close":0.581},{"date":"2024-07-18","close":0.471},{"date":"2024-07-19","close":0.4401},{"date":"2024-07-22","close":0.432},{"date":"2024-07-23","close":0.4156},{"date":"2024-07-24","close":0.4091},{"date":"2024-07-25","close":0.4078},{"date":"2024-07-26","close":0.411},{"date":"2024-07-29","close":0.4142},{"date":"2024-07-30","close":0.4002},{"date":"2024-07-31","close":0.4033},{"date":"2024-08-01","close":0.4013},{"date":"2024-08-02","close":0.417},{"date":"2024-08-05","close":0.3905},{"date":"2024-08-06","close":0.418},{"date":"2024-08-07","close":0.416},{"date":"2024-08-08","close":0.418},{"date":"2024-08-09","close":0.3737},{"date":"2024-08-12","close":0.4},{"date":"2024-08-13","close":0.3657},{"date":"2024-08-14","close":0.4155},{"date":"2024-08-15","close":0.435},{"date":"2024-08-16","close":0.4183},{"date":"2024-08-19","close":0.4012},{"date":"2024-08-20","close":0.3922},{"date":"2024-08-21","close":0.38},{"date":"2024-08-22","close":0.3806},{"date":"2024-08-23","close":0.4031},{"date":"2024-08-26","close":0.38},{"date":"2024-08-27","close":0.3701},{"date":"2024-08-28","close":0.3516},{"date":"2024-08-29","close":0.3538},{"date":"2024-08-30","close":0.36},{"date":"2024-09-03","close":0.3475},{"date":"2024-09-04","close":0.357},{"date":"2024-09-05","close":0.3388},{"date":"2024-09-06","close":0.3299},{"date":"2024-09-09","close":0.3489},{"date":"2024-09-10","close":0.355},{"date":"2024-09-11","close":0.361},{"date":"2024-09-12","close":0.3604},{"date":"2024-09-13","close":0.3549},{"date":"2024-09-16","close":0.33},{"date":"2024-09-17","close":0.2046},{"date":"2024-09-18","close":0.1646},{"date":"2024-09-19","close":0.176},{"date":"2024-09-20","close":0.1701},{"date":"2024-09-23","close":0.1757},{"date":"2024-09-24","close":0.1735},{"date":"2024-09-25","close":0.1788},{"date":"2024-09-26","close":0.18},{"date":"2024-09-27","close":0.1793},{"date":"2024-09-30","close":0.1798},{"date":"2024-10-01","close":0.1681},{"date":"2024-10-02","close":0.16},{"date":"2024-10-03","close":0.169},{"date":"2024-10-04","close":0.1691},{"date":"2024-10-07","close":0.1647},{"date":"2024-10-08","close":0.1528},{"date":"2024-10-09","close":0.1525},{"date":"2024-10-10","close":0.1498},{"date":"2024-10-11","close":0.1455},{"date":"2024-10-14","close":0.1412},{"date":"2024-10-15","close":0.1449},{"date":"2024-10-16","close":0.1552},{"date":"2024-10-17","close":0.1606},{"date":"2024-10-18","close":0.1985},{"date":"2024-10-21","close":0.2389},{"date":"2024-10-22","close":0.3536},{"date":"2024-10-23","close":0.2753},{"date":"2024-10-24","close":0.2469},{"date":"2024-10-25","close":0.2452},{"date":"2024-10-28","close":0.2376},{"date":"2024-10-29","close":0.304},{"date":"2024-10-30","close":0.2798},{"date":"2024-10-31","close":0.27},{"date":"2024-11-01","close":0.248},{"date":"2024-11-04","close":0.282},{"date":"2024-11-05","close":0.268},{"date":"2024-11-06","close":0.258},{"date":"2024-11-07","close":0.309},{"date":"2024-11-08","close":0.2766},{"date":"2024-11-11","close":0.288},{"date":"2024-11-12","close":0.2748},{"date":"2024-11-13","close":0.2428},{"date":"2024-11-14","close":0.241},{"date":"2024-11-15","close":0.211},{"date":"2024-11-18","close":0.2157},{"date":"2024-11-19","close":0.2499},{"date":"2024-11-20","close":0.29},{"date":"2024-11-21","close":0.2668},{"date":"2024-11-22","close":0.3077},{"date":"2024-11-25","close":0.3077},{"date":"2024-11-26","close":0.336},{"date":"2024-11-27","close":0.3453},{"date":"2024-11-29","close":0.28},{"date":"2024-12-02","close":0.2374},{"date":"2024-12-03","close":0.235},{"date":"2024-12-04","close":10.0},{"date":"2024-12-05","close":9.98},{"date":"2024-12-06","close":9.7},{"date":"2024-12-09","close":8.73},{"date":"2024-12-10","close":9.2},{"date":"2024-12-11","close":10.01},{"date":"2024-12-12","close":5.63},{"date":"2024-12-13","close":4.09},{"date":"2024-12-16","close":3.88},{"date":"2024-12-17","close":4.2},{"date":"2024-12-18","close":4.29},{"date":"2024-12-19","close":4.53},{"date":"2024-12-20","close":4.41},{"date":"2024-12-23","close":4.71},{"date":"2024-12-24","close":4.84},{"date":"2024-12-26","close":5.11},{"date":"2024-12-27","close":4.81},{"date":"2024-12-30","close":4.78},{"date":"2024-12-31","close":4.31},{"date":"2025-01-02","close":4.57},{"date":"2025-01-03","close":4.58},{"date":"2025-01-06","close":5.1},{"date":"2025-01-07","close":5.17},{"date":"2025-01-08","close":4.98},{"date":"2025-01-10","close":4.79},{"date":"2025-01-13","close":4.55},{"date":"2025-01-14","close":4.55},{"date":"2025-01-15","close":4.55},{"date":"2025-01-16","close":4.51},{"date":"2025-01-17","close":4.46},{"date":"2025-01-21","close":4.5},{"date":"2025-01-22","close":4.5},{"date":"2025-01-23","close":4.61},{"date":"2025-01-24","close":4.72},{"date":"2025-01-27","close":4.49},{"date":"2025-01-28","close":4.53},{"date":"2025-01-29","close":4.31},{"date":"2025-01-30","close":4.46},{"date":"2025-01-31","close":4.38},{"date":"2025-02-03","close":4.35},{"date":"2025-02-04","close":4.14},{"date":"2025-02-05","close":4.11},{"date":"2025-02-06","close":4.31},{"date":"2025-02-07","close":4.0},{"date":"2025-02-10","close":3.91},{"date":"2025-02-11","close":3.71},{"date":"2025-02-12","close":3.75},{"date":"2025-02-13","close":3.64},{"date":"2025-02-14","close":3.34},{"date":"2025-02-18","close":3.49},{"date":"2025-02-19","close":3.45},{"date":"2025-02-20","close":3.41},{"date":"2025-02-21","close":3.47},{"date":"2025-02-24","close":3.21},{"date":"2025-02-25","close":3.07},{"date":"2025-02-26","close":3.29},{"date":"2025-02-27","close":3.59},{"date":"2025-02-28","close":3.82},{"date":"2025-03-03","close":3.09},{"date":"2025-03-04","close":2.95},{"date":"2025-03-05","close":2.77},{"date":"2025-03-06","close":2.68},{"date":"2025-03-07","close":2.54},{"date":"2025-03-10","close":2.58},{"date":"2025-03-11","close":2.58},{"date":"2025-03-12","close":2.4},{"date":"2025-03-13","close":2.38},{"date":"2025-03-14","close":2.41},{"date":"2025-03-17","close":2.64},{"date":"2025-03-18","close":2.65},{"date":"2025-03-19","close":2.63},{"date":"2025-03-20","close":2.4699},{"date":"2025-03-21","close":2.57},{"date":"2025-03-24","close":2.32},{"date":"2025-03-25","close":1.79},{"date":"2025-03-26","close":1.54},{"date":"2025-03-27","close":1.25},{"date":"2025-03-28","close":1.12},{"date":"2025-03-31","close":1.16},{"date":"2025-04-01","close":0.9981},{"date":"2025-04-02","close":1.38},{"date":"2025-04-03","close":1.99},{"date":"2025-04-04","close":1.49},{"date":"2025-04-07","close":1.39},{"date":"2025-04-08","close":1.01},{"date":"2025-04-09","close":1.0},{"date":"2025-04-10","close":0.9807},{"date":"2025-04-11","close":1.01},{"date":"2025-04-14","close":1.04},{"date":"2025-04-15","close":0.96},{"date":"2025-04-16","close":0.8934},{"date":"2025-04-17","close":0.8619},{"date":"2025-04-21","close":0.6357},{"date":"2025-04-22","close":0.6934},{"date":"2025-04-23","close":0.74},{"date":"2025-04-24","close":0.6916},{"date":"2025-04-25","close":0.6748},{"date":"2025-04-28","close":0.612},{"date":"2025-04-29","close":0.566},{"date":"2025-04-30","close":0.53},{"date":"2025-05-01","close":0.499},{"date":"2025-05-02","close":0.5005},{"date":"2025-05-05","close":0.44},{"date":"2025-05-06","close":0.41},{"date":"2025-05-07","close":0.39},{"date":"2025-05-08","close":0.36},{"date":"2025-05-09","close":0.34},{"date":"2025-05-12","close":0.34},{"date":"2025-05-13","close":0.34},{"date":"2025-05-14","close":0.33},{"date":"2025-05-15","close":0.33},{"date":"2025-05-16","close":0.32},{"date":"2025-05-19","close":0.31},{"date":"2025-05-20","close":0.3099},{"date":"2025-05-21","close":0.38},{"date":"2025-05-22","close":0.3},{"date":"2025-05-23","close":0.2754},{"date":"2025-05-27","close":4.92},{"date":"2025-05-28","close":4.6},{"date":"2025-05-29","close":4.7},{"date":"2025-05-30","close":4.72},{"date":"2025-06-02","close":4.77},{"date":"2025-06-03","close":4.975},{"date":"2025-06-04","close":4.96},{"date":"2025-06-05","close":4.78},{"date":"2025-06-06","close":4.95},{"date":"2025-06-09","close":4.68},{"date":"2025-06-10","close":4.67},{"date":"2025-06-11","close":4.65},{"date":"2025-06-12","close":4.78},{"date":"2025-06-13","close":4.39},{"date":"2025-06-16","close":3.66},{"date":"2025-06-17","close":2.82},{"date":"2025-06-18","close":5.13},{"date":"2025-06-20","close":4.17},{"date":"2025-06-23","close":3.25},{"date":"2025-06-24","close":3.46},{"date":"2025-06-25","close":3.24},{"date":"2025-06-26","close":3.23},{"date":"2025-06-27","close":3.08},{"date":"2025-06-30","close":3.05},{"date":"2025-07-01","close":2.95},{"date":"2025-07-02","close":3.04},{"date":"2025-07-03","close":3.04},{"date":"2025-07-07","close":2.9},{"date":"2025-07-08","close":3.1},{"date":"2025-07-09","close":3.04},{"date":"2025-07-10","close":3.01},{"date":"2025-07-11","close":3.0},{"date":"2025-07-14","close":2.95},{"date":"2025-07-15","close":2.92},{"date":"2025-07-16","close":3.03},{"date":"2025-07-17","close":2.98},{"date":"2025-07-18","close":3.03},{"date":"2025-07-21","close":3.05},{"date":"2025-07-22","close":3.13},{"date":"2025-07-23","close":3.24},{"date":"2025-07-24","close":3.21},{"date":"2025-07-25","close":3.06},{"date":"2025-07-28","close":2.94},{"date":"2025-07-29","close":2.86},{"date":"2025-07-30","close":2.92},{"date":"2025-07-31","close":2.79},{"date":"2025-08-01","close":2.68},{"date":"2025-08-04","close":2.59},{"date":"2025-08-05","close":2.45},{"date":"2025-08-06","close":2.17},{"date":"2025-08-07","close":2.14},{"date":"2025-08-08","close":2.26},{"date":"2025-08-11","close":2.15},{"date":"2025-08-12","close":2.06},{"date":"2025-08-13","close":1.91},{"date":"2025-08-14","close":2.04},{"date":"2025-08-15","close":2.0},{"date":"2025-08-18","close":2.07},{"date":"2025-08-19","close":1.99},{"date":"2025-08-20","close":1.96},{"date":"2025-08-21","close":2.07},{"date":"2025-08-22","close":1.98},{"date":"2025-08-25","close":1.9},{"date":"2025-08-26","close":1.85},{"date":"2025-08-27","close":1.79},{"date":"2025-08-28","close":1.7},{"date":"2025-08-29","close":1.64},{"date":"2025-09-02","close":1.6},{"date":"2025-09-03","close":1.69},{"date":"2025-09-04","close":1.63},{"date":"2025-09-05","close":1.61},{"date":"2025-09-08","close":1.48},{"date":"2025-09-09","close":1.53},{"date":"2025-09-10","close":1.5},{"date":"2025-09-11","close":1.5},{"date":"2025-09-12","close":1.47},{"date":"2025-09-15","close":1.44},{"date":"2025-09-16","close":1.5},{"date":"2025-09-17","close":1.41},{"date":"2025-09-18","close":1.98},{"date":"2025-09-19","close":1.76},{"date":"2025-09-22","close":1.69},{"date":"2025-09-23","close":1.64},{"date":"2025-09-24","close":1.78},{"date":"2025-09-25","close":1.6},{"date":"2025-09-26","close":1.5},{"date":"2025-09-29","close":1.44},{"date":"2025-09-30","close":1.45},{"date":"2025-10-01","close":1.39},{"date":"2025-10-02","close":1.45},{"date":"2025-10-03","close":1.43},{"date":"2025-10-06","close":1.41},{"date":"2025-10-07","close":1.76},{"date":"2025-10-08","close":1.71},{"date":"2025-10-09","close":1.76},{"date":"2025-10-10","close":1.57},{"date":"2025-10-13","close":1.6},{"date":"2025-10-14","close":1.63},{"date":"2025-10-15","close":1.57},{"date":"2025-10-16","close":1.5},{"date":"2025-10-17","close":1.58},{"date":"2025-10-20","close":1.62},{"date":"2025-10-21","close":1.57},{"date":"2025-10-22","close":1.51},{"date":"2025-10-23","close":1.53},{"date":"2025-10-24","close":1.52},{"date":"2025-10-27","close":1.5},{"date":"2025-10-28","close":1.46},{"date":"2025-10-29","close":1.42},{"date":"2025-10-30","close":1.4},{"date":"2025-10-31","close":1.55},{"date":"2025-11-03","close":1.47},{"date":"2025-11-04","close":1.41},{"date":"2025-11-05","close":1.43},{"date":"2025-11-06","close":1.47},{"date":"2025-11-07","close":1.47},{"date":"2025-11-10","close":1.56},{"date":"2025-11-11","close":1.5},{"date":"2025-11-12","close":1.48},{"date":"2025-11-13","close":1.45},{"date":"2025-11-14","close":1.41},{"date":"2025-11-17","close":1.37},{"date":"2025-11-18","close":1.32},{"date":"2025-11-19","close":1.22},{"date":"2025-11-20","close":1.08},{"date":"2025-11-21","close":1.13},{"date":"2025-11-24","close":1.18},{"date":"2025-11-25","close":1.2},{"date":"2025-11-26","close":1.28},{"date":"2025-11-28","close":1.38},{"date":"2025-12-01","close":1.32},{"date":"2025-12-02","close":1.27},{"date":"2025-12-03","close":1.38},{"date":"2025-12-04","close":1.39},{"date":"2025-12-05","close":1.35},{"date":"2025-12-08","close":1.34},{"date":"2025-12-09","close":1.24},{"date":"2025-12-10","close":1.2},{"date":"2025-12-11","close":1.16},{"date":"2025-12-12","close":1.13},{"date":"2025-12-15","close":1.04},{"date":"2025-12-16","close":1.1},{"date":"2025-12-17","close":1.03},{"date":"2025-12-18","close":1.04},{"date":"2025-12-19","close":1.07},{"date":"2025-12-22","close":1.1},{"date":"2025-12-23","close":1.02},{"date":"2025-12-24","close":0.9301},{"date":"2025-12-26","close":0.6071},{"date":"2025-12-29","close":0.5499},{"date":"2025-12-30","close":9.39},{"date":"2025-12-31","close":9.43},{"date":"2026-01-02","close":9.39},{"date":"2026-01-05","close":8.32},{"date":"2026-01-06","close":7.95},{"date":"2026-01-07","close":8.905},{"date":"2026-01-08","close":9.2},{"date":"2026-01-09","close":9.66},{"date":"2026-01-12","close":8.97},{"date":"2026-01-13","close":8.88},{"date":"2026-01-14","close":9.005},{"date":"2026-01-15","close":9.03},{"date":"2026-01-16","close":9.445},{"date":"2026-01-20","close":9.83},{"date":"2026-01-21","close":9.29},{"date":"2026-01-22","close":8.93},{"date":"2026-01-23","close":8.98},{"date":"2026-01-26","close":8.81},{"date":"2026-01-27","close":8.26},{"date":"2026-01-28","close":7.835},{"date":"2026-01-29","close":7.39},{"date":"2026-01-30","close":7.27},{"date":"2026-02-02","close":7.54},{"date":"2026-02-03","close":6.76},{"date":"2026-02-04","close":6.41},{"date":"2026-02-05","close":6.01},{"date":"2026-02-06","close":6.7},{"date":"2026-02-09","close":6.9},{"date":"2026-02-10","close":6.98},{"date":"2026-02-11","close":6.95},{"date":"2026-02-12","close":6.59},{"date":"2026-02-13","close":6.71},{"date":"2026-02-17","close":7.15},{"date":"2026-02-18","close":6.68},{"date":"2026-02-19","close":6.98},{"date":"2026-02-20","close":6.66},{"date":"2026-02-23","close":6.3},{"date":"2026-02-24","close":6.88},{"date":"2026-02-25","close":6.98},{"date":"2026-02-26","close":7.35},{"date":"2026-02-27","close":7.32},{"date":"2026-03-02","close":7.09},{"date":"2026-03-03","close":6.66},{"date":"2026-03-04","close":6.73},{"date":"2026-03-05","close":6.46},{"date":"2026-03-06","close":6.4},{"date":"2026-03-09","close":6.6},{"date":"2026-03-10","close":5.2},{"date":"2026-03-11","close":4.42},{"date":"2026-03-12","close":4.57},{"date":"2026-03-13","close":4.42},{"date":"2026-03-16","close":4.68},{"date":"2026-03-17","close":4.63},{"date":"2026-03-18","close":4.67},{"date":"2026-03-19","close":4.5},{"date":"2026-03-20","close":4.56},{"date":"2026-03-23","close":4.49},{"date":"2026-03-24","close":4.22},{"date":"2026-03-25","close":4.425},{"date":"2026-03-26","close":4.51},{"date":"2026-03-27","close":4.27},{"date":"2026-03-30","close":3.96},{"date":"2026-03-31","close":4.27},{"date":"2026-04-01","close":4.17},{"date":"2026-04-02","close":4.17},{"date":"2026-04-06","close":4.24},{"date":"2026-04-07","close":4.17},{"date":"2026-04-08","close":4.28},{"date":"2026-04-09","close":4.37},{"date":"2026-04-10","close":4.44},{"date":"2026-04-13","close":4.74},{"date":"2026-04-14","close":5.03},{"date":"2026-04-15","close":5.39},{"date":"2026-04-16","close":5.61},{"date":"2026-04-17","close":5.28},{"date":"2026-04-20","close":5.21},{"date":"2026-04-21","close":5.1},{"date":"2026-04-22","close":5.13},{"date":"2026-04-23","close":4.885},{"date":"2026-04-24","close":4.87},{"date":"2026-04-27","close":4.92},{"date":"2026-04-28","close":4.905},{"date":"2026-04-29","close":4.81},{"date":"2026-04-30","close":4.85},{"date":"2026-05-01","close":4.92},{"date":"2026-05-04","close":5.45},{"date":"2026-05-05","close":5.35},{"date":"2026-05-06","close":4.94},{"date":"2026-05-07","close":4.86},{"date":"2026-05-08","close":4.97},{"date":"2026-05-11","close":4.845},{"date":"2026-05-12","close":4.83},{"date":"2026-05-13","close":4.76},{"date":"2026-05-14","close":4.795},{"date":"2026-05-15","close":4.77},{"date":"2026-05-18","close":4.63},{"date":"2026-05-19","close":4.45},{"date":"2026-05-20","close":4.555},{"date":"2026-05-21","close":5.04},{"date":"2026-05-22","close":4.95},{"date":"2026-05-26","close":4.89},{"date":"2026-05-27","close":4.84},{"date":"2026-05-28","close":5.0},{"date":"2026-05-29","close":4.91},{"date":"2026-06-01","close":5.24},{"date":"2026-06-02","close":5.04},{"date":"2026-06-03","close":5.02},{"date":"2026-06-04","close":5.08},{"date":"2026-06-05","close":4.72},{"date":"2026-06-08","close":4.89},{"date":"2026-06-09","close":4.76},{"date":"2026-06-10","close":4.72},{"date":"2026-06-11","close":4.86},{"date":"2026-06-12","close":4.78},{"date":"2026-06-15","close":4.7},{"date":"2026-06-16","close":4.54},{"date":"2026-06-17","close":4.8},{"date":"2026-06-18","close":4.67},{"date":"2026-06-22","close":4.75},{"date":"2026-06-23","close":4.63},{"date":"2026-06-24","close":4.735},{"date":"2026-06-25","close":4.58},{"date":"2026-06-26","close":4.55},{"date":"2026-06-29","close":4.55},{"date":"2026-06-30","close":4.44},{"date":"2026-07-01","close":4.45},{"date":"2026-07-02","close":4.47},{"date":"2026-07-06","close":4.47},{"date":"2026-07-07","close":4.51},{"date":"2026-07-08","close":4.5},{"date":"2026-07-09","close":3.94},{"date":"2026-07-10","close":3.94},{"date":"2026-07-13","close":4.15},{"date":"2026-07-14","close":4.62},{"date":"2026-07-15","close":4.57},{"date":"2026-07-16","close":4.5},{"date":"2026-07-17","close":4.74},{"date":"2026-07-20","close":4.755},{"date":"2026-07-21","close":4.42},{"date":"2026-07-22","close":4.45},{"date":"2026-07-23","close":4.37},{"date":"2026-07-24","close":4.39},{"date":"2026-07-27","close":4.21},{"date":"2026-07-28","close":4.21},{"date":"2026-07-29","close":3.98},{"date":"2026-07-30","close":4.13},{"date":"2026-07-31","close":4.11},{"date":"2026-08-03","close":3.95},{"date":"2026-08-04","close":4.09},{"date":"2026-08-05","close":4.19},{"date":"2026-08-06","close":4.07},{"date":"2026-08-07","close":4.18},{"date":"2026-08-10","close":4.02},{"date":"2026-08-11","close":4.136},{"date":"2026-08-12","close":3.5},{"date":"2026-08-13","close":3.4},{"date":"2026-08-14","close":2.94},{"date":"2026-08-17","close":2.81},{"date":"2026-08-18","close":2.9},{"date":"2026-08-19","close":2.73},{"date":"2026-08-20","close":2.76},{"date":"2026-08-21","close":2.68},{"date":"2026-08-24","close":2.41},{"date":"2026-08-25","close":2.46},{"date":"2026-08-26","close":2.41},{"date":"2026-08-27","close":2.42},{"date":"2026-08-28","close":2.365},{"date":"2026-08-31","close":2.44},{"date":"2026-09-01","close":2.34},{"date":"2026-09-02","close":2.6},{"date":"2026-09-03","close":1.71},{"date":"2026-09-04","close":1.74},{"date":"2026-09-08","close":1.88},{"date":"2026-09-09","close":1.845},{"date":"2026-09-10","close":1.83},{"date":"2026-09-11","close":1.82},{"date":"2026-09-14","close":1.8},{"date":"2026-09-15","close":1.71},{"date":"2026-09-16","close":1.72},{"date":"2026-09-17","close":1.84},{"date":"2026-09-18","close":1.84},{"date":"2026-09-21","close":1.81},{"date":"2026-09-22","close":1.85},{"date":"2026-09-23","close":1.89},{"date":"2026-09-24","close":1.83},{"date":"2026-09-25","close":1.89},{"date":"2026-09-28","close":1.91},{"date":"2026-09-29","close":1.86},{"date":"2026-09-30","close":1.82},{"date":"2026-10-01","close":1.76},{"date":"2026-10-02","close":1.76},{"date":"2026-10-05","close":1.8},{"date":"2026-10-06","close":1.795},{"date":"2026-10-07","close":1.84},{"date":"2026-10-08","close":1.8},{"date":"2026-10-09","close":1.79},{"date":"2026-10-12","close":1.8363},{"date":"2026-10-13","close":1.73},{"date":"2026-10-14","close":1.73},{"date":"2026-10-15","close":1.7},{"date":"2026-10-16","close":1.62},{"date":"2026-10-19","close":1.6},{"date":"2026-10-20","close":1.615},{"date":"2026-10-21","close":1.6},{"date":"2026-10-22","close":1.61}],"chart_data":[{"date":"2024-10-23","open":0.32,"high":0.32,"low":0.25,"close":0.28,"volume":9006170,"rsi_14":66.68,"sma_20":0.18,"sma_60":0.29,"sma_120":0.46},{"date":"2024-10-24","open":0.27,"high":0.28,"low":0.24,"close":0.25,"volume":3912447,"rsi_14":61.21,"sma_20":0.19,"sma_60":0.29,"sma_120":0.45},{"date":"2024-10-25","open":0.26,"high":0.26,"low":0.23,"close":0.25,"volume":2297996,"rsi_14":61.69,"sma_20":0.19,"sma_60":0.28,"sma_120":0.44},{"date":"2024-10-28","open":0.24,"high":0.26,"low":0.23,"close":0.24,"volume":2209846,"rsi_14":62.47,"sma_20":0.19,"sma_60":0.28,"sma_120":0.43},{"date":"2024-10-29","open":0.23,"high":0.35,"low":0.23,"close":0.3,"volume":14103228,"rsi_14":68.65,"sma_20":0.2,"sma_60":0.28,"sma_120":0.43},{"date":"2024-10-30","open":0.28,"high":0.31,"low":0.25,"close":0.28,"volume":2634805,"rsi_14":65.2,"sma_20":0.2,"sma_60":0.28,"sma_120":0.42},{"date":"2024-10-31","open":0.28,"high":0.29,"low":0.25,"close":0.27,"volume":1197303,"rsi_14":64.37,"sma_20":0.21,"sma_60":0.28,"sma_120":0.42},{"date":"2024-11-01","open":0.27,"high":0.27,"low":0.24,"close":0.25,"volume":921659,"rsi_14":61.85,"sma_20":0.21,"sma_60":0.27,"sma_120":0.41},{"date":"2024-11-04","open":0.25,"high":0.3,"low":0.25,"close":0.28,"volume":2231196,"rsi_14":64.25,"sma_20":0.22,"sma_60":0.27,"sma_120":0.41},{"date":"2024-11-05","open":0.28,"high":0.29,"low":0.25,"close":0.27,"volume":917343,"rsi_14":61.63,"sma_20":0.22,"sma_60":0.27,"sma_120":0.4},{"date":"2024-11-06","open":0.25,"high":0.27,"low":0.25,"close":0.26,"volume":692923,"rsi_14":59.95,"sma_20":0.23,"sma_60":0.27,"sma_120":0.4},{"date":"2024-11-07","open":0.26,"high":0.32,"low":0.26,"close":0.31,"volume":7738965,"rsi_14":61.0,"sma_20":0.24,"sma_60":0.27,"sma_120":0.4},{"date":"2024-11-08","open":0.3,"high":0.33,"low":0.26,"close":0.28,"volume":2886722,"rsi_14":53.81,"sma_20":0.24,"sma_60":0.26,"sma_120":0.39},{"date":"2024-11-11","open":0.3,"high":0.3,"low":0.26,"close":0.29,"volume":3926279,"rsi_14":41.62,"sma_20":0.25,"sma_60":0.26,"sma_120":0.39},{"date":"2024-11-12","open":0.28,"high":0.28,"low":0.26,"close":0.27,"volume":1037391,"rsi_14":49.92,"sma_20":0.26,"sma_60":0.26,"sma_120":0.38},{"date":"2024-11-13","open":0.27,"high":0.27,"low":0.24,"close":0.24,"volume":1459624,"rsi_14":49.38,"sma_20":0.26,"sma_60":0.26,"sma_120":0.38},{"date":"2024-11-14","open":0.24,"high":0.25,"low":0.24,"close":0.24,"volume":612594,"rsi_14":49.36,"sma_20":0.27,"sma_60":0.25,"sma_120":0.38},{"date":"2024-11-15","open":0.24,"high":0.24,"low":0.21,"close":0.21,"volume":769567,"rsi_14":46.22,"sma_20":0.27,"sma_60":0.25,"sma_120":0.37},{"date":"2024-11-18","open":0.22,"high":0.22,"low":0.2,"close":0.22,"volume":1050713,"rsi_14":34.8,"sma_20":0.27,"sma_60":0.25,"sma_120":0.37},{"date":"2024-11-19","open":0.23,"high":0.25,"low":0.22,"close":0.25,"volume":1351078,"rsi_14":45.02,"sma_20":0.26,"sma_60":0.25,"sma_120":0.36},{"date":"2024-11-20","open":0.26,"high":0.33,"low":0.22,"close":0.29,"volume":12836768,"rsi_14":53.02,"sma_20":0.26,"sma_60":0.24,"sma_120":0.36},{"date":"2024-11-21","open":0.28,"high":0.29,"low":0.26,"close":0.27,"volume":1650835,"rsi_14":52.83,"sma_20":0.26,"sma_60":0.24,"sma_120":0.36},{"date":"2024-11-22","open":0.28,"high":0.31,"low":0.25,"close":0.31,"volume":2106238,"rsi_14":53.79,"sma_20":0.27,"sma_60":0.24,"sma_120":0.35},{"date":"2024-11-25","open":0.32,"high":0.33,"low":0.3,"close":0.31,"volume":1402651,"rsi_14":56.11,"sma_20":0.27,"sma_60":0.24,"sma_120":0.35},{"date":"2024-11-26","open":0.31,"high":0.36,"low":0.31,"close":0.34,"volume":3027956,"rsi_14":61.36,"sma_20":0.27,"sma_60":0.24,"sma_120":0.34},{"date":"2024-11-27","open":0.33,"high":0.35,"low":0.31,"close":0.35,"volume":1643428,"rsi_14":56.02,"sma_20":0.27,"sma_60":0.24,"sma_120":0.34},{"date":"2024-11-29","open":0.34,"high":0.34,"low":0.28,"close":0.28,"volume":2663165,"rsi_14":50.51,"sma_20":0.27,"sma_60":0.24,"sma_120":0.33},{"date":"2024-12-02","open":0.28,"high":0.28,"low":0.22,"close":0.24,"volume":3803678,"rsi_14":43.08,"sma_20":0.27,"sma_60":0.24,"sma_120":0.33},{"date":"2024-12-03","open":0.24,"high":0.25,"low":0.23,"close":0.23,"volume":1792271,"rsi_14":44.39,"sma_20":0.27,"sma_60":0.24,"sma_120":0.32},{"date":"2024-12-04","open":8.67,"high":10.0,"low":7.46,"close":10.0,"volume":142303,"rsi_14":98.36,"sma_20":0.76,"sma_60":0.4,"sma_120":0.4},{"date":"2024-12-05","open":8.86,"high":10.39,"low":8.85,"close":9.98,"volume":110626,"rsi_14":98.18,"sma_20":1.24,"sma_60":0.56,"sma_120":0.48},{"date":"2024-12-06","open":9.84,"high":9.94,"low":9.5,"close":9.7,"volume":42679,"rsi_14":95.81,"sma_20":1.71,"sma_60":0.71,"sma_120":0.55},{"date":"2024-12-09","open":9.64,"high":9.64,"low":8.72,"close":8.73,"volume":66140,"rsi_14":87.6,"sma_20":2.14,"sma_60":0.85,"sma_120":0.62},{"date":"2024-12-10","open":8.86,"high":9.34,"low":8.5,"close":9.2,"volume":31938,"rsi_14":88.06,"sma_20":2.58,"sma_60":1.0,"sma_120":0.69},{"date":"2024-12-11","open":9.21,"high":11.18,"low":9.05,"close":10.01,"volume":390489,"rsi_14":88.8,"sma_20":3.07,"sma_60":1.16,"sma_120":0.77},{"date":"2024-12-12","open":11.48,"high":14.9,"low":5.3,"close":5.63,"volume":6494019,"rsi_14":65.88,"sma_20":3.34,"sma_60":1.26,"sma_120":0.82},{"date":"2024-12-13","open":5.76,"high":5.95,"low":4.08,"close":4.09,"volume":813232,"rsi_14":60.29,"sma_20":3.53,"sma_60":1.32,"sma_120":0.85},{"date":"2024-12-16","open":4.1,"high":4.61,"low":3.65,"close":3.88,"volume":475841,"rsi_14":59.61,"sma_20":3.71,"sma_60":1.38,"sma_120":0.87},{"date":"2024-12-17","open":3.84,"high":4.78,"low":3.84,"close":4.2,"volume":398318,"rsi_14":60.23,"sma_20":3.91,"sma_60":1.45,"sma_120":0.9},{"date":"2024-12-18","open":4.28,"high":4.9,"low":4.21,"close":4.29,"volume":261406,"rsi_14":60.4,"sma_20":4.12,"sma_60":1.52,"sma_120":0.94},{"date":"2024-12-19","open":4.71,"high":4.71,"low":4.2,"close":4.53,"volume":134813,"rsi_14":61.1,"sma_20":4.33,"sma_60":1.59,"sma_120":0.97},{"date":"2024-12-20","open":4.68,"high":4.73,"low":4.23,"close":4.41,"volume":94876,"rsi_14":60.86,"sma_20":4.53,"sma_60":1.66,"sma_120":1.01},{"date":"2024-12-23","open":4.46,"high":4.71,"low":4.29,"close":4.71,"volume":68486,"rsi_14":61.47,"sma_20":4.76,"sma_60":1.74,"sma_120":1.04},{"date":"2024-12-24","open":4.71,"high":4.97,"low":4.6,"close":4.84,"volume":55845,"rsi_14":23.89,"sma_20":4.98,"sma_60":1.81,"sma_120":1.08},{"date":"2024-12-26","open":4.86,"high":5.19,"low":4.85,"close":5.11,"volume":161245,"rsi_14":25.96,"sma_20":5.22,"sma_60":1.9,"sma_120":1.12},{"date":"2024-12-27","open":4.92,"high":5.08,"low":4.51,"close":4.81,"volume":103552,"rsi_14":25.91,"sma_20":5.44,"sma_60":1.97,"sma_120":1.16},{"date":"2024-12-30","open":4.75,"high":4.95,"low":4.65,"close":4.78,"volume":68544,"rsi_14":28.56,"sma_20":5.67,"sma_60":2.05,"sma_120":1.2},{"date":"2024-12-31","open":4.78,"high":4.79,"low":4.21,"close":4.31,"volume":117724,"rsi_14":23.45,"sma_20":5.87,"sma_60":2.12,"sma_120":1.23},{"date":"2025-01-02","open":4.42,"high":4.66,"low":4.37,"close":4.57,"volume":53620,"rsi_14":18.59,"sma_20":6.09,"sma_60":2.19,"sma_120":1.26},{"date":"2025-01-03","open":4.85,"high":4.91,"low":4.4,"close":4.58,"volume":66356,"rsi_14":37.76,"sma_20":5.82,"sma_60":2.27,"sma_120":1.3},{"date":"2025-01-06","open":4.73,"high":5.3,"low":4.58,"close":5.1,"volume":172580,"rsi_14":65.44,"sma_20":5.57,"sma_60":2.35,"sma_120":1.34},{"date":"2025-01-07","open":5.15,"high":5.49,"low":5.02,"close":5.17,"volume":119611,"rsi_14":70.61,"sma_20":5.35,"sma_60":2.43,"sma_120":1.38},{"date":"2025-01-08","open":5.14,"high":5.16,"low":4.66,"close":4.98,"volume":37136,"rsi_14":63.0,"sma_20":5.16,"sma_60":2.51,"sma_120":1.42},{"date":"2025-01-10","open":4.93,"high":5.19,"low":4.66,"close":4.79,"volume":65745,"rsi_14":58.06,"sma_20":4.94,"sma_60":2.59,"sma_120":1.45},{"date":"2025-01-13","open":4.72,"high":4.75,"low":4.3,"close":4.55,"volume":67999,"rsi_14":50.32,"sma_20":4.67,"sma_60":2.66,"sma_120":1.49},{"date":"2025-01-14","open":4.74,"high":4.74,"low":4.5,"close":4.55,"volume":16712,"rsi_14":52.35,"sma_20":4.61,"sma_60":2.74,"sma_120":1.52},{"date":"2025-01-15","open":4.6,"high":4.79,"low":4.32,"close":4.55,"volume":61473,"rsi_14":47.01,"sma_20":4.64,"sma_60":2.81,"sma_120":1.56},{"date":"2025-01-16","open":4.55,"high":4.73,"low":4.37,"close":4.51,"volume":41289,"rsi_14":43.63,"sma_20":4.67,"sma_60":2.88,"sma_120":1.59},{"date":"2025-01-17","open":4.44,"high":4.75,"low":4.38,"close":4.46,"volume":43138,"rsi_14":36.29,"sma_20":4.68,"sma_60":2.95,"sma_120":1.62},{"date":"2025-01-21","open":4.5,"high":4.71,"low":4.45,"close":4.5,"volume":64779,"rsi_14":42.65,"sma_20":4.69,"sma_60":3.02,"sma_120":1.66},{"date":"2025-01-22","open":4.57,"high":4.74,"low":4.43,"close":4.5,"volume":44904,"rsi_14":43.27,"sma_20":4.69,"sma_60":3.09,"sma_120":1.69},{"date":"2025-01-23","open":4.5,"high":4.82,"low":4.45,"close":4.61,"volume":85525,"rsi_14":58.72,"sma_20":4.7,"sma_60":3.17,"sma_120":1.73},{"date":"2025-01-24","open":4.56,"high":5.02,"low":4.5,"close":4.72,"volume":114870,"rsi_14":54.78,"sma_20":4.7,"sma_60":3.24,"sma_120":1.76},{"date":"2025-01-27","open":4.65,"high":4.68,"low":4.46,"close":4.49,"volume":53651,"rsi_14":47.49,"sma_20":4.68,"sma_60":3.31,"sma_120":1.8},{"date":"2025-01-28","open":4.52,"high":4.69,"low":4.49,"close":4.53,"volume":51705,"rsi_14":28.24,"sma_20":4.65,"sma_60":3.38,"sma_120":1.83},{"date":"2025-01-29","open":4.46,"high":4.57,"low":4.29,"close":4.31,"volume":32068,"rsi_14":20.55,"sma_20":4.63,"sma_60":3.45,"sma_120":1.86},{"date":"2025-01-30","open":4.42,"high":4.64,"low":4.29,"close":4.46,"volume":38419,"rsi_14":31.69,"sma_20":4.61,"sma_60":3.52,"sma_120":1.9},{"date":"2025-01-31","open":4.46,"high":4.49,"low":4.33,"close":4.38,"volume":10511,"rsi_14":34.35,"sma_20":4.62,"sma_60":3.59,"sma_120":1.93},{"date":"2025-02-03","open":4.31,"high":4.44,"low":4.31,"close":4.35,"volume":29261,"rsi_14":40.91,"sma_20":4.6,"sma_60":3.66,"sma_120":1.96},{"date":"2025-02-04","open":4.36,"high":4.47,"low":3.77,"close":4.14,"volume":52238,"rsi_14":34.35,"sma_20":4.58,"sma_60":3.72,"sma_120":1.99},{"date":"2025-02-05","open":4.13,"high":4.33,"low":4.02,"close":4.11,"volume":23832,"rsi_14":33.58,"sma_20":4.53,"sma_60":3.78,"sma_120":2.03},{"date":"2025-02-06","open":4.11,"high":4.31,"low":4.1,"close":4.31,"volume":16090,"rsi_14":43.33,"sma_20":4.49,"sma_60":3.85,"sma_120":2.06},{"date":"2025-02-07","open":4.25,"high":4.29,"low":3.91,"close":4.0,"volume":21893,"rsi_14":36.93,"sma_20":4.44,"sma_60":3.91,"sma_120":2.09},{"date":"2025-02-10","open":4.07,"high":4.07,"low":3.81,"close":3.91,"volume":19534,"rsi_14":33.7,"sma_20":4.4,"sma_60":3.97,"sma_120":2.12},{"date":"2025-02-11","open":3.99,"high":3.99,"low":3.69,"close":3.71,"volume":27605,"rsi_14":30.35,"sma_20":4.35,"sma_60":4.03,"sma_120":2.14},{"date":"2025-02-12","open":3.71,"high":3.79,"low":3.65,"close":3.75,"volume":15623,"rsi_14":27.84,"sma_20":4.31,"sma_60":4.09,"sma_120":2.17},{"date":"2025-02-13","open":3.76,"high":3.76,"low":3.52,"close":3.64,"volume":29655,"rsi_14":22.16,"sma_20":4.27,"sma_60":4.15,"sma_120":2.2},{"date":"2025-02-14","open":3.95,"high":3.96,"low":3.01,"close":3.34,"volume":137159,"rsi_14":21.39,"sma_20":4.21,"sma_60":4.2,"sma_120":2.22},{"date":"2025-02-18","open":3.66,"high":3.67,"low":3.35,"close":3.49,"volume":66408,"rsi_14":25.47,"sma_20":4.16,"sma_60":4.25,"sma_120":2.25},{"date":"2025-02-19","open":3.5,"high":3.59,"low":3.43,"close":3.45,"volume":33217,"rsi_14":27.84,"sma_20":4.11,"sma_60":4.31,"sma_120":2.28},{"date":"2025-02-20","open":3.53,"high":3.65,"low":3.2,"close":3.41,"volume":76250,"rsi_14":21.31,"sma_20":4.06,"sma_60":4.36,"sma_120":2.3},{"date":"2025-02-21","open":3.38,"high":3.58,"low":3.32,"close":3.47,"volume":29170,"rsi_14":24.86,"sma_20":4.0,"sma_60":4.41,"sma_120":2.33},{"date":"2025-02-24","open":3.47,"high":3.47,"low":3.17,"close":3.21,"volume":46330,"rsi_14":22.06,"sma_20":3.92,"sma_60":4.46,"sma_120":2.35},{"date":"2025-02-25","open":3.21,"high":3.4,"low":3.02,"close":3.07,"volume":60683,"rsi_14":22.84,"sma_20":3.85,"sma_60":4.51,"sma_120":2.37},{"date":"2025-02-26","open":3.24,"high":3.29,"low":3.08,"close":3.29,"volume":19186,"rsi_14":31.02,"sma_20":3.79,"sma_60":4.55,"sma_120":2.4},{"date":"2025-02-27","open":3.47,"high":3.65,"low":3.47,"close":3.59,"volume":56213,"rsi_14":34.07,"sma_20":3.75,"sma_60":4.61,"sma_120":2.42},{"date":"2025-02-28","open":3.55,"high":4.0,"low":3.48,"close":3.82,"volume":59607,"rsi_14":45.87,"sma_20":3.72,"sma_60":4.67,"sma_120":2.45},{"date":"2025-03-03","open":3.75,"high":3.84,"low":3.08,"close":3.09,"volume":146494,"rsi_14":35.46,"sma_20":3.66,"sma_60":4.72,"sma_120":2.48},{"date":"2025-03-04","open":3.18,"high":3.18,"low":2.9,"close":2.95,"volume":33309,"rsi_14":36.23,"sma_20":3.59,"sma_60":4.76,"sma_120":2.5},{"date":"2025-03-05","open":2.98,"high":3.04,"low":2.76,"close":2.77,"volume":27207,"rsi_14":33.1,"sma_20":3.52,"sma_60":4.64,"sma_120":2.52},{"date":"2025-03-06","open":2.77,"high":2.85,"low":2.58,"close":2.68,"volume":29265,"rsi_14":33.33,"sma_20":3.45,"sma_60":4.52,"sma_120":2.54},{"date":"2025-03-07","open":2.61,"high":2.67,"low":2.54,"close":2.54,"volume":17685,"rsi_14":35.29,"sma_20":3.36,"sma_60":4.4,"sma_120":2.56},{"date":"2025-03-10","open":2.58,"high":2.64,"low":2.5,"close":2.58,"volume":28130,"rsi_14":32.57,"sma_20":3.29,"sma_60":4.3,"sma_120":2.57},{"date":"2025-03-11","open":2.57,"high":2.58,"low":2.49,"close":2.58,"volume":19050,"rsi_14":33.07,"sma_20":3.22,"sma_60":4.19,"sma_120":2.59},{"date":"2025-03-12","open":2.5,"high":2.5,"low":2.37,"close":2.4,"volume":22727,"rsi_14":31.37,"sma_20":3.16,"sma_60":4.06,"sma_120":2.61},{"date":"2025-03-13","open":2.42,"high":2.49,"low":2.35,"close":2.38,"volume":9530,"rsi_14":29.59,"sma_20":3.09,"sma_60":4.01,"sma_120":2.63},{"date":"2025-03-14","open":2.41,"high":2.48,"low":2.41,"close":2.41,"volume":6632,"rsi_14":33.61,"sma_20":3.03,"sma_60":3.98,"sma_120":2.65},{"date":"2025-03-17","open":2.45,"high":2.86,"low":2.45,"close":2.64,"volume":45466,"rsi_14":41.5,"sma_20":2.99,"sma_60":3.96,"sma_120":2.67},{"date":"2025-03-18","open":2.68,"high":2.72,"low":2.53,"close":2.65,"volume":7944,"rsi_14":36.21,"sma_20":2.95,"sma_60":3.93,"sma_120":2.69},{"date":"2025-03-19","open":2.66,"high":2.66,"low":2.51,"close":2.63,"volume":15984,"rsi_14":26.47,"sma_20":2.91,"sma_60":3.9,"sma_120":2.71},{"date":"2025-03-20","open":2.74,"high":3.2,"low":2.35,"close":2.47,"volume":317422,"rsi_14":15.74,"sma_20":2.86,"sma_60":3.87,"sma_120":2.73},{"date":"2025-03-21","open":2.58,"high":2.63,"low":2.49,"close":2.57,"volume":36708,"rsi_14":30.6,"sma_20":2.82,"sma_60":3.84,"sma_120":2.75},{"date":"2025-03-24","open":2.64,"high":2.64,"low":2.3,"close":2.32,"volume":90360,"rsi_14":28.28,"sma_20":2.77,"sma_60":3.8,"sma_120":2.77},{"date":"2025-03-25","open":1.91,"high":2.0,"low":1.7,"close":1.79,"volume":306238,"rsi_14":22.78,"sma_20":2.71,"sma_60":3.75,"sma_120":2.78},{"date":"2025-03-26","open":1.83,"high":1.83,"low":1.46,"close":1.54,"volume":118081,"rsi_14":20.92,"sma_20":2.62,"sma_60":3.69,"sma_120":2.79},{"date":"2025-03-27","open":1.53,"high":1.54,"low":1.23,"close":1.25,"volume":182736,"rsi_14":19.43,"sma_20":2.5,"sma_60":3.63,"sma_120":2.8},{"date":"2025-03-28","open":1.21,"high":1.23,"low":1.12,"close":1.12,"volume":113013,"rsi_14":16.82,"sma_20":2.37,"sma_60":3.57,"sma_120":2.81},{"date":"2025-03-31","open":1.12,"high":1.18,"low":1.0,"close":1.16,"volume":95760,"rsi_14":18.31,"sma_20":2.27,"sma_60":3.51,"sma_120":2.82},{"date":"2025-04-01","open":1.11,"high":1.18,"low":0.94,"close":1.0,"volume":272028,"rsi_14":18.46,"sma_20":2.17,"sma_60":3.46,"sma_120":2.82},{"date":"2025-04-02","open":0.99,"high":3.61,"low":0.99,"close":1.38,"volume":27461744,"rsi_14":30.65,"sma_20":2.1,"sma_60":3.4,"sma_120":2.83},{"date":"2025-04-03","open":1.5,"high":2.64,"low":1.48,"close":1.99,"volume":76924206,"rsi_14":43.36,"sma_20":2.07,"sma_60":3.35,"sma_120":2.85},{"date":"2025-04-04","open":1.86,"high":1.93,"low":1.23,"close":1.49,"volume":4444578,"rsi_14":33.26,"sma_20":2.02,"sma_60":3.29,"sma_120":2.86},{"date":"2025-04-07","open":1.32,"high":1.62,"low":1.32,"close":1.39,"volume":1414364,"rsi_14":32.12,"sma_20":1.96,"sma_60":3.23,"sma_120":2.87},{"date":"2025-04-08","open":1.25,"high":1.4,"low":1.01,"close":1.01,"volume":1053125,"rsi_14":29.15,"sma_20":1.88,"sma_60":3.17,"sma_120":2.88},{"date":"2025-04-09","open":1.0,"high":1.09,"low":0.97,"close":1.0,"volume":497517,"rsi_14":30.32,"sma_20":1.81,"sma_60":3.11,"sma_120":2.89},{"date":"2025-04-10","open":1.04,"high":1.11,"low":0.95,"close":0.98,"volume":462799,"rsi_14":28.25,"sma_20":1.74,"sma_60":3.05,"sma_120":2.89},{"date":"2025-04-11","open":0.96,"high":1.05,"low":0.95,"close":1.01,"volume":272088,"rsi_14":30.92,"sma_20":1.67,"sma_60":2.99,"sma_120":2.9},{"date":"2025-04-14","open":1.03,"high":1.1,"low":1.01,"close":1.04,"volume":285332,"rsi_14":37.21,"sma_20":1.59,"sma_60":2.93,"sma_120":2.91},{"date":"2025-04-15","open":1.01,"high":1.03,"low":0.93,"close":0.96,"volume":349721,"rsi_14":39.5,"sma_20":1.5,"sma_60":2.87,"sma_120":2.91},{"date":"2025-04-16","open":0.95,"high":0.96,"low":0.83,"close":0.89,"volume":261371,"rsi_14":42.98,"sma_20":1.42,"sma_60":2.81,"sma_120":2.92},{"date":"2025-04-17","open":0.86,"high":0.89,"low":0.83,"close":0.86,"volume":173554,"rsi_14":44.71,"sma_20":1.34,"sma_60":2.75,"sma_120":2.92},{"date":"2025-04-21","open":1.12,"high":1.35,"low":0.6,"close":0.64,"volume":57085498,"rsi_14":40.02,"sma_20":1.24,"sma_60":2.69,"sma_120":2.93},{"date":"2025-04-22","open":0.65,"high":0.76,"low":0.63,"close":0.69,"volume":1715017,"rsi_14":43.96,"sma_20":1.16,"sma_60":2.62,"sma_120":2.93},{"date":"2025-04-23","open":0.7,"high":0.8,"low":0.66,"close":0.74,"volume":818153,"rsi_14":35.37,"sma_20":1.11,"sma_60":2.56,"sma_120":2.93},{"date":"2025-04-24","open":0.74,"high":0.74,"low":0.67,"close":0.69,"volume":532250,"rsi_14":10.06,"sma_20":1.06,"sma_60":2.49,"sma_120":2.94},{"date":"2025-04-25","open":0.66,"high":0.69,"low":0.62,"close":0.67,"volume":415444,"rsi_14":14.32,"sma_20":1.04,"sma_60":2.43,"sma_120":2.94},{"date":"2025-04-28","open":0.65,"high":0.66,"low":0.59,"close":0.61,"volume":626323,"rsi_14":14.8,"sma_20":1.01,"sma_60":2.37,"sma_120":2.94},{"date":"2025-04-29","open":0.59,"high":0.61,"low":0.55,"close":0.57,"volume":566956,"rsi_14":21.21,"sma_20":0.98,"sma_60":2.3,"sma_120":2.95},{"date":"2025-04-30","open":0.57,"high":0.57,"low":0.5,"close":0.53,"volume":930859,"rsi_14":20.52,"sma_20":0.96,"sma_60":2.24,"sma_120":2.95},{"date":"2025-05-01","open":0.51,"high":0.54,"low":0.49,"close":0.5,"volume":418712,"rsi_14":20.22,"sma_20":0.91,"sma_60":2.18,"sma_120":2.95},{"date":"2025-05-02","open":0.51,"high":0.52,"low":0.45,"close":0.5,"volume":743009,"rsi_14":17.39,"sma_20":0.84,"sma_60":2.12,"sma_120":2.95},{"date":"2025-05-05","open":0.43,"high":0.47,"low":0.42,"close":0.44,"volume":3782173,"rsi_14":13.04,"sma_20":0.79,"sma_60":2.05,"sma_120":2.95},{"date":"2025-05-06","open":0.42,"high":0.42,"low":0.4,"close":0.41,"volume":589235,"rsi_14":13.89,"sma_20":0.74,"sma_60":1.99,"sma_120":2.95},{"date":"2025-05-07","open":0.41,"high":0.42,"low":0.38,"close":0.39,"volume":747836,"rsi_14":14.8,"sma_20":0.71,"sma_60":1.94,"sma_120":2.95},{"date":"2025-05-08","open":0.37,"high":0.38,"low":0.34,"close":0.36,"volume":751159,"rsi_14":14.83,"sma_20":0.67,"sma_60":1.88,"sma_120":2.96},{"date":"2025-05-09","open":0.36,"high":0.36,"low":0.34,"close":0.34,"volume":633697,"rsi_14":20.86,"sma_20":0.64,"sma_60":1.82,"sma_120":2.96},{"date":"2025-05-12","open":0.35,"high":0.36,"low":0.33,"close":0.34,"volume":650087,"rsi_14":10.7,"sma_20":0.61,"sma_60":1.77,"sma_120":2.96},{"date":"2025-05-13","open":0.33,"high":0.35,"low":0.33,"close":0.34,"volume":1366738,"rsi_14":0.37,"sma_20":0.57,"sma_60":1.72,"sma_120":2.96},{"date":"2025-05-14","open":0.34,"high":0.34,"low":0.33,"close":0.33,"volume":757129,"rsi_14":0.41,"sma_20":0.54,"sma_60":1.67,"sma_120":2.96},{"date":"2025-05-15","open":0.32,"high":0.35,"low":0.32,"close":0.33,"volume":754870,"rsi_14":0.43,"sma_20":0.51,"sma_60":1.61,"sma_120":2.96},{"date":"2025-05-16","open":0.33,"high":0.34,"low":0.32,"close":0.32,"volume":540514,"rsi_14":0.51,"sma_20":0.49,"sma_60":1.56,"sma_120":2.96},{"date":"2025-05-19","open":0.32,"high":0.32,"low":0.24,"close":0.31,"volume":686919,"rsi_14":0.58,"sma_20":0.47,"sma_60":1.51,"sma_120":2.96},{"date":"2025-05-20","open":0.31,"high":0.33,"low":0.3,"close":0.31,"volume":417261,"rsi_14":0.67,"sma_20":0.45,"sma_60":1.46,"sma_120":2.96},{"date":"2025-05-21","open":0.31,"high":0.72,"low":0.31,"close":0.38,"volume":119442743,"rsi_14":27.31,"sma_20":0.43,"sma_60":1.42,"sma_120":2.96},{"date":"2025-05-22","open":0.32,"high":0.35,"low":0.29,"close":0.3,"volume":5285956,"rsi_14":20.58,"sma_20":0.41,"sma_60":1.37,"sma_120":2.96},{"date":"2025-05-23","open":0.28,"high":0.29,"low":0.26,"close":0.28,"volume":2150860,"rsi_14":23.0,"sma_20":0.39,"sma_60":1.31,"sma_120":2.96},{"date":"2025-05-27","open":5.06,"high":5.5,"low":4.52,"close":4.92,"volume":170464,"rsi_14":95.84,"sma_20":0.61,"sma_60":1.33,"sma_120":3.0},{"date":"2025-05-28","open":4.66,"high":4.82,"low":4.3,"close":4.6,"volume":136716,"rsi_14":90.33,"sma_20":0.81,"sma_60":1.35,"sma_120":3.03},{"date":"2025-05-29","open":4.5,"high":5.18,"low":4.4,"close":4.7,"volume":173400,"rsi_14":91.03,"sma_20":1.02,"sma_60":1.38,"sma_120":3.07},{"date":"2025-05-30","open":4.59,"high":4.93,"low":4.53,"close":4.72,"volume":70812,"rsi_14":91.4,"sma_20":1.23,"sma_60":1.42,"sma_120":3.03},{"date":"2025-06-02","open":4.78,"high":5.59,"low":4.61,"close":4.77,"volume":384594,"rsi_14":91.48,"sma_20":1.44,"sma_60":1.45,"sma_120":2.98},{"date":"2025-06-03","open":4.75,"high":5.11,"low":4.75,"close":4.97,"volume":112133,"rsi_14":91.8,"sma_20":1.67,"sma_60":1.49,"sma_120":2.95},{"date":"2025-06-04","open":4.97,"high":5.13,"low":4.76,"close":4.96,"volume":71353,"rsi_14":91.72,"sma_20":1.9,"sma_60":1.53,"sma_120":2.91},{"date":"2025-06-05","open":4.98,"high":5.18,"low":4.78,"close":4.78,"volume":58449,"rsi_14":88.83,"sma_20":2.12,"sma_60":1.57,"sma_120":2.88},{"date":"2025-06-06","open":4.8,"high":5.1,"low":4.8,"close":4.95,"volume":59866,"rsi_14":89.31,"sma_20":2.35,"sma_60":1.61,"sma_120":2.83},{"date":"2025-06-09","open":5.09,"high":5.09,"low":4.61,"close":4.68,"volume":79651,"rsi_14":85.53,"sma_20":2.56,"sma_60":1.65,"sma_120":2.83},{"date":"2025-06-10","open":4.63,"high":4.77,"low":4.54,"close":4.67,"volume":25111,"rsi_14":85.39,"sma_20":2.78,"sma_60":1.69,"sma_120":2.83},{"date":"2025-06-11","open":4.71,"high":4.89,"low":4.59,"close":4.65,"volume":77591,"rsi_14":84.95,"sma_20":3.0,"sma_60":1.72,"sma_120":2.84},{"date":"2025-06-12","open":4.61,"high":4.78,"low":4.51,"close":4.78,"volume":24750,"rsi_14":86.37,"sma_20":3.22,"sma_60":1.76,"sma_120":2.84},{"date":"2025-06-13","open":4.71,"high":4.75,"low":4.3,"close":4.39,"volume":148127,"rsi_14":81.53,"sma_20":3.42,"sma_60":1.78,"sma_120":2.84},{"date":"2025-06-16","open":4.15,"high":4.35,"low":3.6,"close":3.66,"volume":148512,"rsi_14":25.86,"sma_20":3.59,"sma_60":1.8,"sma_120":2.84},{"date":"2025-06-17","open":3.67,"high":3.8,"low":2.81,"close":2.82,"volume":268764,"rsi_14":21.57,"sma_20":3.71,"sma_60":1.81,"sma_120":2.82},{"date":"2025-06-18","open":6.16,"high":13.11,"low":4.8,"close":5.13,"volume":123960317,"rsi_14":54.03,"sma_20":3.96,"sma_60":1.86,"sma_120":2.83},{"date":"2025-06-20","open":5.01,"high":5.08,"low":3.82,"close":4.17,"volume":3225789,"rsi_14":45.62,"sma_20":4.15,"sma_60":1.9,"sma_120":2.82},{"date":"2025-06-23","open":3.88,"high":3.92,"low":3.19,"close":3.25,"volume":1286818,"rsi_14":39.37,"sma_20":4.29,"sma_60":1.92,"sma_120":2.81},{"date":"2025-06-24","open":3.18,"high":3.89,"low":3.18,"close":3.46,"volume":1193537,"rsi_14":39.41,"sma_20":4.45,"sma_60":1.96,"sma_120":2.79},{"date":"2025-06-25","open":3.39,"high":3.43,"low":3.15,"close":3.24,"volume":458526,"rsi_14":38.32,"sma_20":4.37,"sma_60":2.0,"sma_120":2.78},{"date":"2025-06-26","open":3.2,"high":3.42,"low":3.1,"close":3.23,"volume":409554,"rsi_14":39.22,"sma_20":4.3,"sma_60":2.03,"sma_120":2.77},{"date":"2025-06-27","open":3.1,"high":3.23,"low":3.03,"close":3.08,"volume":308177,"rsi_14":36.96,"sma_20":4.22,"sma_60":2.07,"sma_120":2.76},{"date":"2025-06-30","open":3.05,"high":3.1,"low":2.9,"close":3.05,"volume":372866,"rsi_14":38.24,"sma_20":4.13,"sma_60":2.09,"sma_120":2.75},{"date":"2025-07-01","open":3.1,"high":3.19,"low":2.95,"close":2.95,"volume":259488,"rsi_14":37.75,"sma_20":4.04,"sma_60":2.11,"sma_120":2.73},{"date":"2025-07-02","open":2.95,"high":3.08,"low":2.92,"close":3.04,"volume":169766,"rsi_14":38.65,"sma_20":3.95,"sma_60":2.13,"sma_120":2.71},{"date":"2025-07-03","open":3.0,"high":3.05,"low":2.93,"close":3.04,"volume":130195,"rsi_14":37.5,"sma_20":3.85,"sma_60":2.16,"sma_120":2.7},{"date":"2025-07-07","open":2.89,"high":2.99,"low":2.89,"close":2.9,"volume":235563,"rsi_14":38.9,"sma_20":3.76,"sma_60":2.19,"sma_120":2.68},{"date":"2025-07-08","open":2.91,"high":3.13,"low":2.91,"close":3.1,"volume":216004,"rsi_14":45.47,"sma_20":3.66,"sma_60":2.23,"sma_120":2.67},{"date":"2025-07-09","open":3.09,"high":3.2,"low":2.96,"close":3.04,"volume":225412,"rsi_14":52.04,"sma_20":3.58,"sma_60":2.26,"sma_120":2.66},{"date":"2025-07-10","open":3.06,"high":3.15,"low":2.95,"close":3.01,"volume":135947,"rsi_14":16.03,"sma_20":3.5,"sma_60":2.3,"sma_120":2.64},{"date":"2025-07-11","open":2.97,"high":3.01,"low":2.94,"close":3.0,"volume":129353,"rsi_14":23.04,"sma_20":3.42,"sma_60":2.33,"sma_120":2.63},{"date":"2025-07-14","open":2.95,"high":3.05,"low":2.91,"close":2.95,"volume":196627,"rsi_14":38.46,"sma_20":3.33,"sma_60":2.36,"sma_120":2.62},{"date":"2025-07-15","open":2.93,"high":2.99,"low":2.86,"close":2.92,"volume":156404,"rsi_14":25.89,"sma_20":3.25,"sma_60":2.4,"sma_120":2.6},{"date":"2025-07-16","open":2.89,"high":3.03,"low":2.89,"close":3.03,"volume":199556,"rsi_14":39.6,"sma_20":3.22,"sma_60":2.43,"sma_120":2.59},{"date":"2025-07-17","open":3.05,"high":3.05,"low":2.93,"close":2.98,"volume":144099,"rsi_14":38.1,"sma_20":3.23,"sma_60":2.47,"sma_120":2.58},{"date":"2025-07-18","open":2.94,"high":3.06,"low":2.93,"close":3.03,"volume":199127,"rsi_14":47.37,"sma_20":3.12,"sma_60":2.51,"sma_120":2.56},{"date":"2025-07-21","open":3.09,"high":3.18,"low":3.01,"close":3.05,"volume":236552,"rsi_14":50.0,"sma_20":3.07,"sma_60":2.55,"sma_120":2.55},{"date":"2025-07-22","open":3.07,"high":3.17,"low":3.01,"close":3.13,"volume":163642,"rsi_14":59.78,"sma_20":3.06,"sma_60":2.59,"sma_120":2.54},{"date":"2025-07-23","open":3.17,"high":3.3,"low":3.15,"close":3.24,"volume":108710,"rsi_14":60.64,"sma_20":3.05,"sma_60":2.63,"sma_120":2.53},{"date":"2025-07-24","open":3.3,"high":3.3,"low":3.12,"close":3.21,"volume":128823,"rsi_14":58.76,"sma_20":3.05,"sma_60":2.68,"sma_120":2.52},{"date":"2025-07-25","open":3.28,"high":3.28,"low":3.06,"close":3.06,"volume":104294,"rsi_14":58.16,"sma_20":3.04,"sma_60":2.72,"sma_120":2.51},{"date":"2025-07-28","open":3.02,"high":3.07,"low":2.93,"close":2.94,"volume":109047,"rsi_14":41.11,"sma_20":3.03,"sma_60":2.76,"sma_120":2.5},{"date":"2025-07-29","open":2.91,"high":2.93,"low":2.84,"close":2.86,"volume":113509,"rsi_14":40.22,"sma_20":3.02,"sma_60":2.8,"sma_120":2.49},{"date":"2025-07-30","open":2.87,"high":2.96,"low":2.87,"close":2.92,"volume":24735,"rsi_14":45.26,"sma_20":3.02,"sma_60":2.84,"sma_120":2.48},{"date":"2025-07-31","open":2.91,"high":2.93,"low":2.75,"close":2.79,"volume":106119,"rsi_14":40.19,"sma_20":3.01,"sma_60":2.88,"sma_120":2.47},{"date":"2025-08-01","open":2.73,"high":2.77,"low":2.65,"close":2.68,"volume":85901,"rsi_14":38.05,"sma_20":2.99,"sma_60":2.91,"sma_120":2.45},{"date":"2025-08-04","open":2.7,"high":2.8,"low":2.55,"close":2.59,"volume":94026,"rsi_14":36.13,"sma_20":2.98,"sma_60":2.95,"sma_120":2.44},{"date":"2025-08-05","open":2.55,"high":2.6,"low":2.36,"close":2.45,"volume":122466,"rsi_14":26.23,"sma_20":2.94,"sma_60":2.99,"sma_120":2.43},{"date":"2025-08-06","open":2.41,"high":2.47,"low":2.17,"close":2.17,"volume":104965,"rsi_14":22.07,"sma_20":2.9,"sma_60":3.02,"sma_120":2.42},{"date":"2025-08-07","open":2.15,"high":2.19,"low":2.1,"close":2.14,"volume":51747,"rsi_14":18.88,"sma_20":2.86,"sma_60":3.05,"sma_120":2.41},{"date":"2025-08-08","open":2.15,"high":2.26,"low":2.14,"close":2.26,"volume":44855,"rsi_14":24.18,"sma_20":2.82,"sma_60":3.08,"sma_120":2.4},{"date":"2025-08-11","open":2.19,"high":2.23,"low":2.1,"close":2.15,"volume":101802,"rsi_14":18.59,"sma_20":2.78,"sma_60":3.11,"sma_120":2.39},{"date":"2025-08-12","open":2.13,"high":2.18,"low":2.05,"close":2.06,"volume":89091,"rsi_14":11.69,"sma_20":2.74,"sma_60":3.14,"sma_120":2.38},{"date":"2025-08-13","open":2.06,"high":2.06,"low":1.86,"close":1.91,"volume":554568,"rsi_14":10.84,"sma_20":2.68,"sma_60":3.16,"sma_120":2.36},{"date":"2025-08-14","open":1.78,"high":2.2,"low":1.72,"close":2.04,"volume":263746,"rsi_14":18.9,"sma_20":2.63,"sma_60":3.19,"sma_120":2.35},{"date":"2025-08-15","open":2.05,"high":2.05,"low":1.92,"close":2.0,"volume":75249,"rsi_14":19.87,"sma_20":2.58,"sma_60":3.22,"sma_120":2.34},{"date":"2025-08-18","open":2.02,"high":2.08,"low":1.98,"close":2.07,"volume":83720,"rsi_14":24.52,"sma_20":2.53,"sma_60":3.25,"sma_120":2.33},{"date":"2025-08-19","open":2.07,"high":2.16,"low":1.97,"close":1.99,"volume":169889,"rsi_14":20.38,"sma_20":2.48,"sma_60":3.28,"sma_120":2.32},{"date":"2025-08-20","open":2.0,"high":2.01,"low":1.9,"close":1.96,"volume":87977,"rsi_14":21.77,"sma_20":2.41,"sma_60":3.3,"sma_120":2.31},{"date":"2025-08-21","open":1.95,"high":2.07,"low":1.87,"close":2.07,"volume":123314,"rsi_14":29.25,"sma_20":2.36,"sma_60":3.26,"sma_120":2.29},{"date":"2025-08-22","open":2.03,"high":2.05,"low":1.95,"close":1.98,"volume":122728,"rsi_14":29.25,"sma_20":2.3,"sma_60":3.21,"sma_120":2.28},{"date":"2025-08-25","open":2.03,"high":2.05,"low":1.86,"close":1.9,"volume":256576,"rsi_14":30.5,"sma_20":2.25,"sma_60":3.17,"sma_120":2.28},{"date":"2025-08-26","open":1.92,"high":1.99,"low":1.82,"close":1.85,"volume":168646,"rsi_14":36.44,"sma_20":2.2,"sma_60":3.12,"sma_120":2.27},{"date":"2025-08-27","open":1.88,"high":1.88,"low":1.75,"close":1.79,"volume":144530,"rsi_14":35.54,"sma_20":2.14,"sma_60":3.07,"sma_120":2.26},{"date":"2025-08-28","open":1.85,"high":1.85,"low":1.66,"close":1.7,"volume":305953,"rsi_14":26.27,"sma_20":2.09,"sma_60":3.01,"sma_120":2.25},{"date":"2025-08-29","open":1.72,"high":1.72,"low":1.61,"close":1.64,"volume":106486,"rsi_14":27.43,"sma_20":2.04,"sma_60":2.96,"sma_120":2.25},{"date":"2025-09-02","open":1.63,"high":1.64,"low":1.56,"close":1.6,"volume":109712,"rsi_14":28.7,"sma_20":1.99,"sma_60":2.91,"sma_120":2.24},{"date":"2025-09-03","open":1.59,"high":1.73,"low":1.59,"close":1.69,"volume":122622,"rsi_14":39.22,"sma_20":1.95,"sma_60":2.85,"sma_120":2.23},{"date":"2025-09-04","open":1.69,"high":1.69,"low":1.56,"close":1.63,"volume":178767,"rsi_14":28.42,"sma_20":1.92,"sma_60":2.8,"sma_120":2.23},{"date":"2025-09-05","open":1.63,"high":1.64,"low":1.54,"close":1.61,"volume":144451,"rsi_14":29.03,"sma_20":1.9,"sma_60":2.75,"sma_120":2.22},{"date":"2025-09-08","open":1.59,"high":1.6,"low":1.48,"close":1.48,"volume":258506,"rsi_14":20.2,"sma_20":1.86,"sma_60":2.7,"sma_120":2.21},{"date":"2025-09-09","open":1.53,"high":1.58,"low":1.48,"close":1.53,"volume":239562,"rsi_14":26.04,"sma_20":1.82,"sma_60":2.64,"sma_120":2.2},{"date":"2025-09-10","open":1.52,"high":1.56,"low":1.46,"close":1.5,"volume":278271,"rsi_14":26.04,"sma_20":1.8,"sma_60":2.6,"sma_120":2.19},{"date":"2025-09-11","open":1.53,"high":1.54,"low":1.46,"close":1.5,"volume":220170,"rsi_14":16.47,"sma_20":1.78,"sma_60":2.56,"sma_120":2.18},{"date":"2025-09-12","open":1.51,"high":1.54,"low":1.43,"close":1.47,"volume":256332,"rsi_14":17.72,"sma_20":1.75,"sma_60":2.54,"sma_120":2.17},{"date":"2025-09-15","open":1.5,"high":1.52,"low":1.4,"close":1.44,"volume":218425,"rsi_14":18.92,"sma_20":1.72,"sma_60":2.48,"sma_120":2.17},{"date":"2025-09-16","open":2.2,"high":2.71,"low":1.42,"close":1.5,"volume":114369560,"rsi_14":26.67,"sma_20":1.69,"sma_60":2.43,"sma_120":2.16},{"date":"2025-09-17","open":1.53,"high":1.53,"low":1.32,"close":1.41,"volume":13254406,"rsi_14":25.64,"sma_20":1.66,"sma_60":2.4,"sma_120":2.16},{"date":"2025-09-18","open":2.51,"high":2.55,"low":1.77,"close":1.98,"volume":115351516,"rsi_14":61.11,"sma_20":1.66,"sma_60":2.38,"sma_120":2.17},{"date":"2025-09-19","open":1.89,"high":1.99,"low":1.75,"close":1.76,"volume":6401868,"rsi_14":54.23,"sma_20":1.65,"sma_60":2.35,"sma_120":2.17},{"date":"2025-09-22","open":1.68,"high":1.71,"low":1.59,"close":1.69,"volume":2711726,"rsi_14":53.1,"sma_20":1.63,"sma_60":2.33,"sma_120":2.18},{"date":"2025-09-23","open":1.6,"high":1.73,"low":1.6,"close":1.64,"volume":1626132,"rsi_14":48.23,"sma_20":1.62,"sma_60":2.3,"sma_120":2.18},{"date":"2025-09-24","open":1.61,"high":1.83,"low":1.6,"close":1.78,"volume":2739990,"rsi_14":55.03,"sma_20":1.62,"sma_60":2.28,"sma_120":2.19},{"date":"2025-09-25","open":1.7,"high":1.71,"low":1.59,"close":1.6,"volume":2212280,"rsi_14":49.7,"sma_20":1.61,"sma_60":2.26,"sma_120":2.18},{"date":"2025-09-26","open":1.6,"high":1.61,"low":1.49,"close":1.5,"volume":2092691,"rsi_14":50.62,"sma_20":1.6,"sma_60":2.23,"sma_120":2.18},{"date":"2025-09-29","open":1.49,"high":1.51,"low":1.42,"close":1.44,"volume":1695518,"rsi_14":47.24,"sma_20":1.59,"sma_60":2.21,"sma_120":2.18},{"date":"2025-09-30","open":1.45,"high":1.48,"low":1.42,"close":1.45,"volume":1360604,"rsi_14":48.45,"sma_20":1.58,"sma_60":2.18,"sma_120":2.19},{"date":"2025-10-01","open":1.43,"high":1.45,"low":1.39,"close":1.39,"volume":1620994,"rsi_14":46.71,"sma_20":1.57,"sma_60":2.15,"sma_120":2.19},{"date":"2025-10-02","open":1.38,"high":1.49,"low":1.38,"close":1.45,"volume":1877428,"rsi_14":49.41,"sma_20":1.56,"sma_60":2.13,"sma_120":2.19},{"date":"2025-10-03","open":1.45,"high":1.46,"low":1.43,"close":1.43,"volume":844897,"rsi_14":49.7,"sma_20":1.55,"sma_60":2.1,"sma_120":2.2},{"date":"2025-10-06","open":1.43,"high":1.46,"low":1.41,"close":1.41,"volume":14609472,"rsi_14":47.27,"sma_20":1.54,"sma_60":2.07,"sma_120":2.2},{"date":"2025-10-07","open":1.65,"high":1.98,"low":1.63,"close":1.76,"volume":44891718,"rsi_14":59.16,"sma_20":1.56,"sma_60":2.05,"sma_120":2.21},{"date":"2025-10-08","open":1.79,"high":1.83,"low":1.62,"close":1.71,"volume":5442872,"rsi_14":40.29,"sma_20":1.57,"sma_60":2.03,"sma_120":2.21},{"date":"2025-10-09","open":1.7,"high":1.84,"low":1.68,"close":1.76,"volume":4507473,"rsi_14":50.0,"sma_20":1.58,"sma_60":2.01,"sma_120":2.22},{"date":"2025-10-10","open":1.69,"high":1.73,"low":1.56,"close":1.57,"volume":2945776,"rsi_14":45.52,"sma_20":1.58,"sma_60":1.99,"sma_120":2.23},{"date":"2025-10-13","open":1.61,"high":1.65,"low":1.5,"close":1.6,"volume":1960887,"rsi_14":48.48,"sma_20":1.59,"sma_60":1.96,"sma_120":2.24},{"date":"2025-10-14","open":1.53,"high":1.64,"low":1.53,"close":1.63,"volume":1544367,"rsi_14":43.8,"sma_20":1.6,"sma_60":1.94,"sma_120":2.24},{"date":"2025-10-15","open":1.61,"high":1.67,"low":1.54,"close":1.57,"volume":1553819,"rsi_14":48.62,"sma_20":1.61,"sma_60":1.91,"sma_120":2.25},{"date":"2025-10-16","open":1.57,"high":1.58,"low":1.5,"close":1.5,"volume":1082172,"rsi_14":50.0,"sma_20":1.58,"sma_60":1.89,"sma_120":2.26},{"date":"2025-10-17","open":1.5,"high":1.58,"low":1.49,"close":1.58,"volume":888497,"rsi_14":56.48,"sma_20":1.57,"sma_60":1.86,"sma_120":2.27},{"date":"2025-10-20","open":1.62,"high":1.65,"low":1.57,"close":1.62,"volume":897420,"rsi_14":57.66,"sma_20":1.57,"sma_60":1.83,"sma_120":2.28},{"date":"2025-10-21","open":1.6,"high":1.61,"low":1.56,"close":1.57,"volume":1051985,"rsi_14":58.18,"sma_20":1.57,"sma_60":1.81,"sma_120":2.28},{"date":"2025-10-22","open":1.56,"high":1.56,"low":1.48,"close":1.51,"volume":1089524,"rsi_14":52.73,"sma_20":1.55,"sma_60":1.79,"sma_120":2.29},{"date":"2025-10-23","open":1.5,"high":1.55,"low":1.49,"close":1.53,"volume":829433,"rsi_14":54.55,"sma_20":1.55,"sma_60":1.77,"sma_120":2.3},{"date":"2025-10-24","open":1.54,"high":1.57,"low":1.5,"close":1.52,"volume":706408,"rsi_14":55.05,"sma_20":1.55,"sma_60":1.75,"sma_120":2.31},{"date":"2025-10-27","open":1.51,"high":1.54,"low":1.5,"close":1.5,"volume":572206,"rsi_14":32.89,"sma_20":1.55,"sma_60":1.73,"sma_120":2.32},{"date":"2025-10-28","open":1.5,"high":1.5,"low":1.46,"close":1.46,"volume":725393,"rsi_14":33.33,"sma_20":1.55,"sma_60":1.71,"sma_120":2.33},{"date":"2025-10-29","open":1.47,"high":1.47,"low":1.41,"close":1.42,"volume":744599,"rsi_14":27.03,"sma_20":1.56,"sma_60":1.69,"sma_120":2.34},{"date":"2025-10-30","open":1.4,"high":1.42,"low":1.4,"close":1.4,"volume":446313,"rsi_14":35.09,"sma_20":1.55,"sma_60":1.68,"sma_120":2.35},{"date":"2025-10-31","open":1.42,"high":1.58,"low":1.39,"close":1.55,"volume":1887655,"rsi_14":46.38,"sma_20":1.56,"sma_60":1.67,"sma_120":2.36},{"date":"2025-11-03","open":1.53,"high":1.53,"low":1.45,"close":1.47,"volume":773743,"rsi_14":39.19,"sma_20":1.56,"sma_60":1.65,"sma_120":2.37},{"date":"2025-11-04","open":1.42,"high":1.5,"low":1.4,"close":1.41,"volume":607189,"rsi_14":39.19,"sma_20":1.54,"sma_60":1.64,"sma_120":2.37},{"date":"2025-11-05","open":1.43,"high":1.44,"low":1.4,"close":1.43,"volume":445647,"rsi_14":44.93,"sma_20":1.53,"sma_60":1.63,"sma_120":2.38},{"date":"2025-11-06","open":1.42,"high":1.53,"low":1.41,"close":1.47,"volume":759759,"rsi_14":41.54,"sma_20":1.52,"sma_60":1.62,"sma_120":2.39},{"date":"2025-11-07","open":1.41,"high":1.5,"low":1.39,"close":1.47,"volume":1213785,"rsi_14":37.7,"sma_20":1.51,"sma_60":1.61,"sma_120":2.4},{"date":"2025-11-10","open":1.48,"high":1.56,"low":1.44,"close":1.56,"volume":1193921,"rsi_14":49.23,"sma_20":1.51,"sma_60":1.61,"sma_120":2.41},{"date":"2025-11-11","open":1.51,"high":1.53,"low":1.48,"close":1.5,"volume":486521,"rsi_14":49.23,"sma_20":1.5,"sma_60":1.6,"sma_120":2.42},{"date":"2025-11-12","open":1.49,"high":1.5,"low":1.45,"close":1.48,"volume":452602,"rsi_14":46.15,"sma_20":1.5,"sma_60":1.59,"sma_120":2.43},{"date":"2025-11-13","open":1.52,"high":1.54,"low":1.42,"close":1.45,"volume":691823,"rsi_14":44.78,"sma_20":1.49,"sma_60":1.58,"sma_120":2.44},{"date":"2025-11-14","open":1.41,"high":1.43,"low":1.38,"close":1.41,"volume":711617,"rsi_14":43.48,"sma_20":1.49,"sma_60":1.57,"sma_120":2.41},{"date":"2025-11-17","open":1.4,"high":1.43,"low":1.35,"close":1.37,"volume":508281,"rsi_14":43.48,"sma_20":1.47,"sma_60":1.56,"sma_120":2.39},{"date":"2025-11-18","open":1.34,"high":1.35,"low":1.27,"close":1.32,"volume":818905,"rsi_14":42.86,"sma_20":1.46,"sma_60":1.55,"sma_120":2.36},{"date":"2025-11-19","open":1.3,"high":1.31,"low":1.21,"close":1.22,"volume":673151,"rsi_14":38.46,"sma_20":1.45,"sma_60":1.54,"sma_120":2.33},{"date":"2025-11-20","open":1.25,"high":1.25,"low":1.07,"close":1.08,"volume":991257,"rsi_14":19.48,"sma_20":1.42,"sma_60":1.53,"sma_120":2.3},{"date":"2025-11-21","open":1.1,"high":1.14,"low":1.04,"close":1.13,"volume":949901,"rsi_14":27.03,"sma_20":1.4,"sma_60":1.52,"sma_120":2.27},{"date":"2025-11-24","open":1.14,"high":1.19,"low":1.12,"close":1.18,"volume":423418,"rsi_14":34.25,"sma_20":1.39,"sma_60":1.51,"sma_120":2.23},{"date":"2025-11-25","open":1.19,"high":1.22,"low":1.15,"close":1.2,"volume":548949,"rsi_14":34.25,"sma_20":1.38,"sma_60":1.5,"sma_120":2.2},{"date":"2025-11-26","open":1.23,"high":1.29,"low":1.21,"close":1.28,"volume":468879,"rsi_14":37.66,"sma_20":1.37,"sma_60":1.5,"sma_120":2.17},{"date":"2025-11-28","open":1.3,"high":1.39,"low":1.29,"close":1.38,"volume":553194,"rsi_14":44.83,"sma_20":1.37,"sma_60":1.49,"sma_120":2.15},{"date":"2025-12-01","open":1.36,"high":1.42,"low":1.3,"close":1.32,"volume":502485,"rsi_14":35.71,"sma_20":1.36,"sma_60":1.49,"sma_120":2.12},{"date":"2025-12-02","open":1.31,"high":1.34,"low":1.27,"close":1.27,"volume":329549,"rsi_14":36.14,"sma_20":1.35,"sma_60":1.48,"sma_120":2.09},{"date":"2025-12-03","open":1.29,"high":1.38,"low":1.26,"close":1.38,"volume":321489,"rsi_14":44.57,"sma_20":1.34,"sma_60":1.48,"sma_120":2.06},{"date":"2025-12-04","open":1.37,"high":1.41,"low":1.34,"close":1.39,"volume":546100,"rsi_14":46.67,"sma_20":1.34,"sma_60":1.48,"sma_120":2.04},{"date":"2025-12-05","open":1.39,"high":1.39,"low":1.34,"close":1.35,"volume":490998,"rsi_14":46.67,"sma_20":1.34,"sma_60":1.48,"sma_120":2.02},{"date":"2025-12-08","open":1.36,"high":1.37,"low":1.28,"close":1.34,"volume":540782,"rsi_14":48.28,"sma_20":1.33,"sma_60":1.47,"sma_120":2.01},{"date":"2025-12-09","open":1.3,"high":1.33,"low":1.15,"close":1.24,"volume":1987974,"rsi_14":45.65,"sma_20":1.31,"sma_60":1.47,"sma_120":1.97},{"date":"2025-12-10","open":1.29,"high":1.29,"low":1.15,"close":1.2,"volume":8262794,"rsi_14":48.84,"sma_20":1.3,"sma_60":1.47,"sma_120":1.95},{"date":"2025-12-11","open":1.14,"high":1.16,"low":1.07,"close":1.16,"volume":1268566,"rsi_14":55.26,"sma_20":1.28,"sma_60":1.46,"sma_120":1.93},{"date":"2025-12-12","open":1.11,"high":1.15,"low":1.1,"close":1.13,"volume":707212,"rsi_14":50.0,"sma_20":1.27,"sma_60":1.45,"sma_120":1.91},{"date":"2025-12-15","open":1.09,"high":1.09,"low":1.0,"close":1.04,"volume":960323,"rsi_14":41.03,"sma_20":1.25,"sma_60":1.44,"sma_120":1.89},{"date":"2025-12-16","open":1.0,"high":1.11,"low":1.0,"close":1.1,"volume":673174,"rsi_14":43.9,"sma_20":1.24,"sma_60":1.43,"sma_120":1.88},{"date":"2025-12-17","open":1.1,"high":1.1,"low":1.02,"close":1.03,"volume":574113,"rsi_14":34.57,"sma_20":1.22,"sma_60":1.42,"sma_120":1.86},{"date":"2025-12-18","open":1.04,"high":1.07,"low":1.02,"close":1.04,"volume":407026,"rsi_14":26.39,"sma_20":1.21,"sma_60":1.4,"sma_120":1.84},{"date":"2025-12-19","open":1.03,"high":1.11,"low":1.02,"close":1.07,"volume":1054843,"rsi_14":31.88,"sma_20":1.21,"sma_60":1.4,"sma_120":1.83},{"date":"2025-12-22","open":1.07,"high":1.11,"low":1.05,"close":1.1,"volume":472228,"rsi_14":37.31,"sma_20":1.21,"sma_60":1.39,"sma_120":1.81},{"date":"2025-12-23","open":1.08,"high":1.08,"low":1.0,"close":1.02,"volume":636767,"rsi_14":21.88,"sma_20":1.2,"sma_60":1.38,"sma_120":1.79},{"date":"2025-12-24","open":1.02,"high":1.04,"low":0.91,"close":0.93,"volume":910403,"rsi_14":18.06,"sma_20":1.19,"sma_60":1.37,"sma_120":1.78},{"date":"2025-12-26","open":0.68,"high":0.69,"low":0.5,"close":0.61,"volume":14650047,"rsi_14":12.96,"sma_20":1.15,"sma_60":1.36,"sma_120":1.76},{"date":"2025-12-29","open":0.54,"high":0.59,"low":0.53,"close":0.55,"volume":2169821,"rsi_14":12.38,"sma_20":1.11,"sma_60":1.34,"sma_120":1.74},{"date":"2025-12-30","open":9.9,"high":10.17,"low":9.13,"close":9.39,"volume":119105,"rsi_14":91.62,"sma_20":1.52,"sma_60":1.48,"sma_120":1.79},{"date":"2025-12-31","open":9.29,"high":10.66,"low":9.28,"close":9.43,"volume":192375,"rsi_14":92.03,"sma_20":1.92,"sma_60":1.61,"sma_120":1.84},{"date":"2026-01-02","open":9.43,"high":9.76,"low":9.15,"close":9.39,"volume":97856,"rsi_14":92.03,"sma_20":2.33,"sma_60":1.74,"sma_120":1.9},{"date":"2026-01-05","open":9.27,"high":9.3,"low":8.02,"close":8.32,"volume":172330,"rsi_14":83.19,"sma_20":2.67,"sma_60":1.85,"sma_120":1.94},{"date":"2026-01-06","open":8.42,"high":8.46,"low":7.91,"close":7.95,"volume":67275,"rsi_14":81.1,"sma_20":3.0,"sma_60":1.95,"sma_120":1.98},{"date":"2026-01-07","open":7.95,"high":9.14,"low":7.66,"close":8.9,"volume":120671,"rsi_14":82.51,"sma_20":3.38,"sma_60":2.07,"sma_120":2.03},{"date":"2026-01-08","open":8.68,"high":9.37,"low":8.62,"close":9.2,"volume":82446,"rsi_14":83.4,"sma_20":3.78,"sma_60":2.2,"sma_120":2.08},{"date":"2026-01-09","open":9.81,"high":9.9,"low":8.1,"close":9.66,"volume":6285822,"rsi_14":83.99,"sma_20":4.2,"sma_60":2.33,"sma_120":2.14},{"date":"2026-01-12","open":8.65,"high":9.11,"low":8.65,"close":8.97,"volume":179457,"rsi_14":79.61,"sma_20":4.59,"sma_60":2.46,"sma_120":2.19},{"date":"2026-01-13","open":8.83,"high":9.05,"low":8.49,"close":8.88,"volume":101626,"rsi_14":79.03,"sma_20":4.98,"sma_60":2.58,"sma_120":2.23},{"date":"2026-01-14","open":8.67,"high":9.09,"low":8.5,"close":9.01,"volume":72621,"rsi_14":79.69,"sma_20":5.38,"sma_60":2.7,"sma_120":2.28},{"date":"2026-01-15","open":8.92,"high":9.1,"low":8.55,"close":9.03,"volume":68966,"rsi_14":80.27,"sma_20":5.77,"sma_60":2.83,"sma_120":2.33},{"date":"2026-01-16","open":9.01,"high":9.6,"low":8.82,"close":9.45,"volume":77577,"rsi_14":82.8,"sma_20":6.19,"sma_60":2.96,"sma_120":2.39},{"date":"2026-01-20","open":9.26,"high":10.7,"low":9.02,"close":9.83,"volume":129966,"rsi_14":83.62,"sma_20":6.63,"sma_60":3.1,"sma_120":2.44},{"date":"2026-01-21","open":9.74,"high":9.97,"low":8.9,"close":9.29,"volume":95131,"rsi_14":49.09,"sma_20":7.05,"sma_60":3.23,"sma_120":2.5},{"date":"2026-01-22","open":9.1,"high":9.39,"low":8.83,"close":8.93,"volume":64919,"rsi_14":45.7,"sma_20":7.44,"sma_60":3.35,"sma_120":2.55},{"date":"2026-01-23","open":9.02,"high":9.03,"low":8.8,"close":8.98,"volume":21897,"rsi_14":46.48,"sma_20":7.83,"sma_60":3.48,"sma_120":2.6},{"date":"2026-01-26","open":9.11,"high":9.11,"low":8.72,"close":8.81,"volume":50238,"rsi_14":54.97,"sma_20":8.23,"sma_60":3.6,"sma_120":2.65},{"date":"2026-01-27","open":8.81,"high":8.81,"low":8.14,"close":8.26,"volume":71548,"rsi_14":53.03,"sma_20":8.61,"sma_60":3.71,"sma_120":2.7},{"date":"2026-01-28","open":8.28,"high":8.28,"low":7.81,"close":7.83,"volume":73292,"rsi_14":38.32,"sma_20":8.98,"sma_60":3.82,"sma_120":2.75},{"date":"2026-01-29","open":7.6,"high":7.6,"low":6.88,"close":7.39,"volume":114588,"rsi_14":30.87,"sma_20":8.88,"sma_60":3.92,"sma_120":2.79},{"date":"2026-01-30","open":7.35,"high":7.38,"low":7.06,"close":7.27,"volume":35343,"rsi_14":22.78,"sma_20":8.77,"sma_60":4.01,"sma_120":2.83},{"date":"2026-02-02","open":7.26,"high":7.84,"low":7.07,"close":7.54,"volume":94658,"rsi_14":31.99,"sma_20":8.68,"sma_60":4.12,"sma_120":2.88},{"date":"2026-02-03","open":7.35,"high":7.45,"low":6.53,"close":6.76,"volume":102081,"rsi_14":27.25,"sma_20":8.6,"sma_60":4.2,"sma_120":2.92},{"date":"2026-02-04","open":6.72,"high":6.86,"low":6.3,"close":6.41,"volume":33836,"rsi_14":23.44,"sma_20":8.52,"sma_60":4.29,"sma_120":2.95},{"date":"2026-02-05","open":6.3,"high":6.45,"low":5.94,"close":6.01,"volume":87436,"rsi_14":21.29,"sma_20":8.38,"sma_60":4.36,"sma_120":2.99},{"date":"2026-02-06","open":6.06,"high":6.84,"low":6.06,"close":6.7,"volume":51049,"rsi_14":25.2,"sma_20":8.25,"sma_60":4.45,"sma_120":3.03},{"date":"2026-02-09","open":6.84,"high":7.11,"low":6.66,"close":6.9,"volume":14805,"rsi_14":34.06,"sma_20":7.73,"sma_60":3.44,"sma_120":2.58},{"date":"2026-02-10","open":7.04,"high":7.11,"low":6.69,"close":6.98,"volume":22756,"rsi_14":40.18,"sma_20":8.03,"sma_60":3.53,"sma_120":2.62},{"date":"2026-02-11","open":6.84,"high":7.15,"low":6.81,"close":6.95,"volume":19648,"rsi_14":42.28,"sma_20":8.35,"sma_60":3.62,"sma_120":2.66},{"date":"2026-02-12","open":6.94,"high":7.11,"low":6.4,"close":6.59,"volume":38200,"rsi_14":30.33,"sma_20":8.65,"sma_60":3.71,"sma_120":2.69},{"date":"2026-02-13","open":6.6,"high":7.15,"low":6.57,"close":6.71,"volume":38605,"rsi_14":28.2,"sma_20":8.52,"sma_60":3.8,"sma_120":2.73},{"date":"2026-02-17","open":6.72,"high":7.7,"low":6.72,"close":7.15,"volume":41874,"rsi_14":27.94,"sma_20":8.4,"sma_60":3.89,"sma_120":2.77},{"date":"2026-02-18","open":7.13,"high":7.23,"low":6.67,"close":6.68,"volume":18694,"rsi_14":37.85,"sma_20":7.41,"sma_60":5.08,"sma_120":3.31},{"date":"2026-02-19","open":6.75,"high":7.07,"low":6.7,"close":6.98,"volume":32605,"rsi_14":45.55,"sma_20":7.29,"sma_60":5.18,"sma_120":3.35},{"date":"2026-02-20","open":6.9,"high":7.1,"low":6.66,"close":6.66,"volume":14077,"rsi_14":28.96,"sma_20":8.27,"sma_60":3.98,"sma_120":2.81},{"date":"2026-02-23","open":6.7,"high":6.84,"low":6.3,"close":6.3,"volume":29280,"rsi_14":37.35,"sma_20":7.04,"sma_60":5.36,"sma_120":3.44},{"date":"2026-02-24","open":6.36,"high":6.9,"low":6.36,"close":6.88,"volume":17963,"rsi_14":32.21,"sma_20":8.2,"sma_60":4.07,"sma_120":2.85},{"date":"2026-02-25","open":6.74,"high":7.2,"low":6.55,"close":6.98,"volume":16443,"rsi_14":31.9,"sma_20":8.15,"sma_60":4.16,"sma_120":2.89},{"date":"2026-02-26","open":7.1,"high":7.6,"low":7.08,"close":7.35,"volume":26810,"rsi_14":35.86,"sma_20":8.07,"sma_60":4.26,"sma_120":2.94},{"date":"2026-02-27","open":7.11,"high":7.42,"low":7.11,"close":7.32,"volume":11296,"rsi_14":30.87,"sma_20":7.98,"sma_60":4.36,"sma_120":2.98},{"date":"2026-03-02","open":7.1,"high":7.3,"low":6.86,"close":7.09,"volume":5010,"rsi_14":24.63,"sma_20":7.85,"sma_60":4.45,"sma_120":3.02},{"date":"2026-03-03","open":6.84,"high":7.22,"low":6.45,"close":6.66,"volume":26069,"rsi_14":25.14,"sma_20":7.73,"sma_60":4.54,"sma_120":3.06},{"date":"2026-03-04","open":6.62,"high":7.04,"low":6.5,"close":6.73,"volume":20232,"rsi_14":27.86,"sma_20":7.62,"sma_60":4.62,"sma_120":3.1},{"date":"2026-03-05","open":6.59,"high":6.75,"low":6.44,"close":6.46,"volume":42988,"rsi_14":43.44,"sma_20":7.5,"sma_60":4.71,"sma_120":3.14},{"date":"2026-03-06","open":6.49,"high":6.51,"low":6.35,"close":6.4,"volume":5477,"rsi_14":41.59,"sma_20":7.37,"sma_60":4.79,"sma_120":3.18},{"date":"2026-03-09","open":6.38,"high":6.74,"low":6.29,"close":6.6,"volume":10673,"rsi_14":44.81,"sma_20":7.22,"sma_60":4.88,"sma_120":3.21},{"date":"2026-03-10","open":5.54,"high":5.9,"low":4.94,"close":5.2,"volume":906908,"rsi_14":34.24,"sma_20":6.99,"sma_60":4.95,"sma_120":3.24},{"date":"2026-03-11","open":5.04,"high":5.17,"low":3.95,"close":4.42,"volume":187783,"rsi_14":27.42,"sma_20":6.75,"sma_60":5.0,"sma_120":3.26},{"date":"2026-03-12","open":4.45,"high":4.77,"low":4.45,"close":4.57,"volume":50873,"rsi_14":23.01,"sma_20":6.53,"sma_60":5.06,"sma_120":3.29},{"date":"2026-03-13","open":4.5,"high":4.5,"low":4.27,"close":4.42,"volume":33765,"rsi_14":24.77,"sma_20":6.41,"sma_60":5.11,"sma_120":3.31},{"date":"2026-03-16","open":4.41,"high":4.8,"low":4.41,"close":4.68,"volume":45089,"rsi_14":25.45,"sma_20":6.29,"sma_60":5.17,"sma_120":3.34},{"date":"2026-03-17","open":4.58,"high":4.67,"low":4.49,"close":4.63,"volume":29175,"rsi_14":23.48,"sma_20":6.18,"sma_60":5.23,"sma_120":3.36},{"date":"2026-03-18","open":4.73,"high":4.73,"low":4.46,"close":4.67,"volume":27329,"rsi_14":17.32,"sma_20":6.08,"sma_60":5.28,"sma_120":3.39},{"date":"2026-03-19","open":4.43,"high":4.63,"low":4.38,"close":4.5,"volume":34912,"rsi_14":16.75,"sma_20":5.97,"sma_60":5.33,"sma_120":3.41},{"date":"2026-03-20","open":4.31,"high":4.67,"low":4.31,"close":4.56,"volume":29956,"rsi_14":18.92,"sma_20":5.84,"sma_60":5.39,"sma_120":3.44},{"date":"2026-03-23","open":4.54,"high":4.59,"low":4.46,"close":4.49,"volume":31746,"rsi_14":20.75,"sma_20":5.73,"sma_60":5.44,"sma_120":3.46},{"date":"2026-03-24","open":4.5,"high":4.5,"low":4.22,"close":4.22,"volume":22355,"rsi_14":18.11,"sma_20":5.6,"sma_60":5.49,"sma_120":3.48},{"date":"2026-03-25","open":4.24,"high":4.47,"low":4.23,"close":4.42,"volume":20192,"rsi_14":24.43,"sma_20":5.47,"sma_60":5.54,"sma_120":3.51},{"date":"2026-03-26","open":4.5,"high":4.68,"low":4.4,"close":4.51,"volume":47673,"rsi_14":25.71,"sma_20":5.33,"sma_60":5.59,"sma_120":3.53},{"date":"2026-03-27","open":4.5,"high":4.55,"low":4.14,"close":4.27,"volume":82746,"rsi_14":20.36,"sma_20":5.18,"sma_60":5.64,"sma_120":3.56},{"date":"2026-03-30","open":4.23,"high":4.36,"low":3.84,"close":3.96,"volume":90201,"rsi_14":28.17,"sma_20":5.02,"sma_60":5.69,"sma_120":3.58},{"date":"2026-03-31","open":3.97,"high":4.63,"low":3.97,"close":4.27,"volume":189869,"rsi_14":46.84,"sma_20":4.9,"sma_60":5.74,"sma_120":3.6},{"date":"2026-04-01","open":4.21,"high":4.38,"low":4.05,"close":4.17,"volume":46948,"rsi_14":41.38,"sma_20":4.77,"sma_60":5.79,"sma_120":3.62},{"date":"2026-04-02","open":4.07,"high":4.17,"low":4.03,"close":4.17,"volume":21717,"rsi_14":44.24,"sma_20":4.66,"sma_60":5.84,"sma_120":3.64},{"date":"2026-04-06","open":4.19,"high":4.25,"low":4.13,"close":4.24,"volume":17731,"rsi_14":38.89,"sma_20":4.55,"sma_60":5.9,"sma_120":3.66},{"date":"2026-04-07","open":4.08,"high":4.17,"low":3.8,"close":4.17,"volume":37092,"rsi_14":37.2,"sma_20":4.42,"sma_60":5.95,"sma_120":3.68},{"date":"2026-04-08","open":4.15,"high":4.37,"low":4.0,"close":4.28,"volume":17465,"rsi_14":40.58,"sma_20":4.38,"sma_60":6.0,"sma_120":3.7},{"date":"2026-04-09","open":4.35,"high":4.38,"low":4.25,"close":4.37,"volume":15550,"rsi_14":45.92,"sma_20":4.38,"sma_60":6.06,"sma_120":3.73},{"date":"2026-04-10","open":4.22,"high":4.45,"low":4.18,"close":4.44,"volume":22850,"rsi_14":43.07,"sma_20":4.36,"sma_60":6.11,"sma_120":3.75},{"date":"2026-04-13","open":4.23,"high":4.75,"low":4.23,"close":4.74,"volume":26060,"rsi_14":55.0,"sma_20":4.39,"sma_60":6.18,"sma_120":3.78},{"date":"2026-04-14","open":4.75,"high":5.2,"low":4.75,"close":5.03,"volume":36269,"rsi_14":68.0,"sma_20":4.41,"sma_60":6.24,"sma_120":3.81},{"date":"2026-04-15","open":5.01,"high":5.45,"low":5.01,"close":5.39,"volume":36218,"rsi_14":70.06,"sma_20":4.44,"sma_60":6.32,"sma_120":3.84},{"date":"2026-04-16","open":5.49,"high":5.67,"low":5.28,"close":5.61,"volume":28499,"rsi_14":71.65,"sma_20":4.49,"sma_60":6.41,"sma_120":3.88},{"date":"2026-04-17","open":5.63,"high":5.69,"low":5.26,"close":5.28,"volume":22655,"rsi_14":69.2,"sma_20":4.53,"sma_60":6.34,"sma_120":3.91},{"date":"2026-04-20","open":5.22,"high":5.39,"low":5.13,"close":5.21,"volume":11453,"rsi_14":76.15,"sma_20":4.56,"sma_60":6.27,"sma_120":3.94},{"date":"2026-04-21","open":5.18,"high":5.52,"low":5.0,"close":5.1,"volume":19156,"rsi_14":69.59,"sma_20":4.59,"sma_60":6.2,"sma_120":3.97},{"date":"2026-04-22","open":5.33,"high":5.33,"low":5.08,"close":5.13,"volume":12652,"rsi_14":71.23,"sma_20":4.64,"sma_60":6.14,"sma_120":4.0},{"date":"2026-04-23","open":5.11,"high":5.26,"low":4.82,"close":4.88,"volume":26552,"rsi_14":63.64,"sma_20":4.66,"sma_60":6.09,"sma_120":4.02},{"date":"2026-04-24","open":5.0,"high":5.0,"low":4.8,"close":4.87,"volume":29151,"rsi_14":63.64,"sma_20":4.68,"sma_60":6.03,"sma_120":4.05},{"date":"2026-04-27","open":4.81,"high":5.0,"low":4.8,"close":4.92,"volume":13686,"rsi_14":66.38,"sma_20":4.71,"sma_60":5.95,"sma_120":4.08},{"date":"2026-04-28","open":4.93,"high":5.0,"low":4.8,"close":4.91,"volume":19159,"rsi_14":64.24,"sma_20":4.76,"sma_60":5.88,"sma_120":4.1},{"date":"2026-04-29","open":4.81,"high":5.0,"low":4.77,"close":4.81,"volume":13440,"rsi_14":60.0,"sma_20":4.79,"sma_60":5.81,"sma_120":4.13},{"date":"2026-04-30","open":4.84,"high":5.0,"low":4.84,"close":4.85,"volume":4732,"rsi_14":59.45,"sma_20":4.82,"sma_60":5.74,"sma_120":4.16},{"date":"2026-05-01","open":4.86,"high":4.97,"low":4.86,"close":4.92,"volume":4302,"rsi_14":54.64,"sma_20":4.86,"sma_60":5.67,"sma_120":4.19},{"date":"2026-05-04","open":5.09,"high":5.62,"low":4.96,"close":5.45,"volume":43642,"rsi_14":59.63,"sma_20":4.92,"sma_60":5.61,"sma_120":4.22},{"date":"2026-05-05","open":5.52,"high":5.52,"low":5.23,"close":5.35,"volume":14389,"rsi_14":48.96,"sma_20":4.98,"sma_60":5.54,"sma_120":4.25},{"date":"2026-05-06","open":4.55,"high":5.02,"low":4.25,"close":4.94,"volume":462740,"rsi_14":34.12,"sma_20":5.01,"sma_60":5.46,"sma_120":4.28},{"date":"2026-05-07","open":4.95,"high":4.97,"low":4.7,"close":4.86,"volume":28714,"rsi_14":38.71,"sma_20":5.03,"sma_60":5.39,"sma_120":4.31},{"date":"2026-05-08","open":4.88,"high":5.08,"low":4.83,"close":4.97,"volume":32812,"rsi_14":43.68,"sma_20":5.06,"sma_60":5.32,"sma_120":4.34},{"date":"2026-05-11","open":4.9,"high":5.19,"low":4.69,"close":4.84,"volume":28818,"rsi_14":43.92,"sma_20":5.07,"sma_60":5.29,"sma_120":4.36},{"date":"2026-05-12","open":4.84,"high":4.97,"low":4.76,"close":4.83,"volume":10886,"rsi_14":42.11,"sma_20":5.06,"sma_60":5.25,"sma_120":4.39},{"date":"2026-05-13","open":4.75,"high":4.88,"low":4.72,"close":4.76,"volume":17854,"rsi_14":46.38,"sma_20":5.02,"sma_60":5.21,"sma_120":4.42},{"date":"2026-05-14","open":4.78,"high":4.9,"low":4.46,"close":4.79,"volume":27236,"rsi_14":47.85,"sma_20":4.98,"sma_60":5.18,"sma_120":4.45},{"date":"2026-05-15","open":4.67,"high":4.8,"low":4.67,"close":4.77,"volume":11672,"rsi_14":45.64,"sma_20":4.96,"sma_60":5.15,"sma_120":4.47},{"date":"2026-05-18","open":4.71,"high":4.79,"low":4.58,"close":4.63,"volume":10062,"rsi_14":41.64,"sma_20":4.93,"sma_60":5.11,"sma_120":4.5},{"date":"2026-05-19","open":4.55,"high":4.61,"low":4.33,"close":4.45,"volume":10893,"rsi_14":40.67,"sma_20":4.9,"sma_60":5.07,"sma_120":4.53},{"date":"2026-05-20","open":4.48,"high":4.7,"low":4.41,"close":4.55,"volume":17364,"rsi_14":43.03,"sma_20":4.87,"sma_60":5.04,"sma_120":4.55},{"date":"2026-05-21","open":4.63,"high":5.04,"low":4.59,"close":5.04,"volume":17370,"rsi_14":52.49,"sma_20":4.88,"sma_60":5.0,"sma_120":4.58},{"date":"2026-05-22","open":5.1,"high":5.22,"low":4.75,"close":4.95,"volume":26644,"rsi_14":37.31,"sma_20":4.88,"sma_60":4.96,"sma_120":4.61},{"date":"2026-05-26","open":4.95,"high":4.98,"low":4.71,"close":4.89,"volume":20614,"rsi_14":38.08,"sma_20":4.88,"sma_60":4.92,"sma_120":4.64},{"date":"2026-05-27","open":4.84,"high":4.94,"low":4.42,"close":4.84,"volume":90824,"rsi_14":46.82,"sma_20":4.88,"sma_60":4.88,"sma_120":4.67},{"date":"2026-05-28","open":4.62,"high":5.08,"low":4.62,"close":5.0,"volume":62508,"rsi_14":53.96,"sma_20":4.88,"sma_60":4.86,"sma_120":4.7},{"date":"2026-05-29","open":5.05,"high":5.05,"low":4.83,"close":4.91,"volume":20740,"rsi_14":48.16,"sma_20":4.89,"sma_60":4.83,"sma_120":4.73},{"date":"2026-06-01","open":5.08,"high":5.25,"low":4.85,"close":5.24,"volume":41031,"rsi_14":60.76,"sma_20":4.9,"sma_60":4.81,"sma_120":4.76},{"date":"2026-06-02","open":5.2,"high":5.35,"low":4.96,"close":5.04,"volume":98777,"rsi_14":55.2,"sma_20":4.88,"sma_60":4.78,"sma_120":4.79},{"date":"2026-06-03","open":5.31,"high":5.46,"low":5.0,"close":5.02,"volume":118465,"rsi_14":56.6,"sma_20":4.87,"sma_60":4.76,"sma_120":4.82},{"date":"2026-06-04","open":4.92,"high":5.1,"low":4.9,"close":5.08,"volume":38602,"rsi_14":57.14,"sma_20":4.87,"sma_60":4.75,"sma_120":4.85},{"date":"2026-06-05","open":5.03,"high":5.03,"low":4.71,"close":4.72,"volume":28427,"rsi_14":48.93,"sma_20":4.87,"sma_60":4.76,"sma_120":4.88},{"date":"2026-06-08","open":4.83,"high":4.91,"low":4.75,"close":4.89,"volume":19864,"rsi_14":55.51,"sma_20":4.86,"sma_60":4.77,"sma_120":4.91},{"date":"2026-06-09","open":4.8,"high":4.98,"low":4.6,"close":4.76,"volume":17280,"rsi_14":56.71,"sma_20":4.86,"sma_60":4.77,"sma_120":5.64},{"date":"2026-06-10","open":4.66,"high":4.74,"low":4.6,"close":4.72,"volume":8718,"rsi_14":53.67,"sma_20":4.85,"sma_60":4.77,"sma_120":4.97},{"date":"2026-06-11","open":4.74,"high":4.86,"low":4.59,"close":4.86,"volume":15810,"rsi_14":45.26,"sma_20":4.86,"sma_60":4.78,"sma_120":5.0},{"date":"2026-06-12","open":4.73,"high":4.88,"low":4.7,"close":4.78,"volume":14032,"rsi_14":45.5,"sma_20":4.86,"sma_60":4.78,"sma_120":5.03},{"date":"2026-06-15","open":4.78,"high":4.87,"low":4.7,"close":4.7,"volume":10203,"rsi_14":45.03,"sma_20":4.85,"sma_60":4.78,"sma_120":5.06},{"date":"2026-06-16","open":4.7,"high":4.7,"low":4.51,"close":4.54,"volume":13654,"rsi_14":42.57,"sma_20":4.85,"sma_60":4.78,"sma_120":5.08},{"date":"2026-06-17","open":4.5,"high":4.91,"low":4.5,"close":4.8,"volume":20969,"rsi_14":45.28,"sma_20":4.87,"sma_60":4.79,"sma_120":5.11},{"date":"2026-06-18","open":4.87,"high":4.87,"low":4.67,"close":4.67,"volume":16578,"rsi_14":44.44,"sma_20":4.87,"sma_60":4.79,"sma_120":5.14},{"date":"2026-06-22","open":4.78,"high":4.84,"low":4.65,"close":4.75,"volume":12629,"rsi_14":37.17,"sma_20":4.86,"sma_60":4.8,"sma_120":5.17},{"date":"2026-06-23","open":4.62,"high":4.82,"low":4.62,"close":4.63,"volume":9705,"rsi_14":38.8,"sma_20":4.84,"sma_60":4.8,"sma_120":5.2},{"date":"2026-06-24","open":4.84,"high":4.84,"low":4.68,"close":4.74,"volume":11948,"rsi_14":42.56,"sma_20":4.83,"sma_60":4.81,"sma_120":5.23},{"date":"2026-06-25","open":4.7,"high":4.78,"low":4.54,"close":4.58,"volume":11119,"rsi_14":37.56,"sma_20":4.82,"sma_60":4.82,"sma_120":5.25},{"date":"2026-06-26","open":4.71,"high":4.71,"low":4.52,"close":4.55,"volume":6860,"rsi_14":44.94,"sma_20":4.8,"sma_60":4.82,"sma_120":5.28},{"date":"2026-06-29","open":4.62,"high":4.71,"low":4.5,"close":4.55,"volume":9424,"rsi_14":38.74,"sma_20":4.78,"sma_60":4.83,"sma_120":5.31},{"date":"2026-06-30","open":4.39,"high":4.65,"low":4.35,"close":4.44,"volume":129589,"rsi_14":39.26,"sma_20":4.74,"sma_60":4.83,"sma_120":5.34},{"date":"2026-07-01","open":4.5,"high":4.5,"low":4.16,"close":4.45,"volume":21202,"rsi_14":40.75,"sma_20":4.71,"sma_60":4.84,"sma_120":5.37},{"date":"2026-07-02","open":4.34,"high":4.58,"low":4.34,"close":4.47,"volume":18769,"rsi_14":35.45,"sma_20":4.68,"sma_60":4.84,"sma_120":5.4},{"date":"2026-07-06","open":4.67,"high":4.67,"low":4.47,"close":4.47,"volume":5830,"rsi_14":37.7,"sma_20":4.65,"sma_60":4.85,"sma_120":5.42},{"date":"2026-07-07","open":4.54,"high":4.54,"low":4.4,"close":4.51,"volume":9677,"rsi_14":42.21,"sma_20":4.64,"sma_60":4.85,"sma_120":5.45},{"date":"2026-07-08","open":4.53,"high":4.79,"low":4.4,"close":4.5,"volume":1200116,"rsi_14":46.4,"sma_20":4.62,"sma_60":4.85,"sma_120":5.48},{"date":"2026-07-09","open":4.0,"high":4.0,"low":3.68,"close":3.94,"volume":161761,"rsi_14":18.61,"sma_20":4.58,"sma_60":4.84,"sma_120":5.51},{"date":"2026-07-10","open":3.96,"high":3.96,"low":3.79,"close":3.94,"volume":45272,"rsi_14":20.56,"sma_20":4.54,"sma_60":4.82,"sma_120":5.53},{"date":"2026-07-13","open":3.93,"high":4.3,"low":3.88,"close":4.15,"volume":80685,"rsi_14":28.1,"sma_20":4.51,"sma_60":4.8,"sma_120":5.56},{"date":"2026-07-14","open":4.0,"high":4.62,"low":4.0,"close":4.62,"volume":80596,"rsi_14":49.71,"sma_20":4.5,"sma_60":4.78,"sma_120":5.59},{"date":"2026-07-15","open":4.39,"high":4.6,"low":4.21,"close":4.57,"volume":42670,"rsi_14":45.05,"sma_20":4.49,"sma_60":4.77,"sma_120":5.55},{"date":"2026-07-16","open":4.49,"high":4.58,"low":4.4,"close":4.5,"volume":25115,"rsi_14":47.47,"sma_20":4.49,"sma_60":4.76,"sma_120":5.51},{"date":"2026-07-17","open":4.34,"high":4.9,"low":4.26,"close":4.74,"volume":33272,"rsi_14":55.31,"sma_20":4.49,"sma_60":4.75,"sma_120":5.47},{"date":"2026-07-20","open":4.86,"high":4.86,"low":4.6,"close":4.75,"volume":26463,"rsi_14":55.68,"sma_20":4.49,"sma_60":4.74,"sma_120":5.44},{"date":"2026-07-21","open":4.61,"high":4.61,"low":4.38,"close":4.42,"volume":26582,"rsi_14":49.51,"sma_20":4.48,"sma_60":4.74,"sma_120":5.41},{"date":"2026-07-22","open":4.42,"high":4.52,"low":4.36,"close":4.45,"volume":18483,"rsi_14":50.0,"sma_20":4.47,"sma_60":4.73,"sma_120":5.38},{"date":"2026-07-23","open":4.37,"high":4.58,"low":4.35,"close":4.37,"volume":18604,"rsi_14":47.63,"sma_20":4.45,"sma_60":4.72,"sma_120":5.34},{"date":"2026-07-24","open":4.3,"high":4.42,"low":4.28,"close":4.39,"volume":2538,"rsi_14":48.12,"sma_20":4.44,"sma_60":4.71,"sma_120":5.29},{"date":"2026-07-27","open":4.38,"high":4.45,"low":4.17,"close":4.21,"volume":38011,"rsi_14":43.39,"sma_20":4.42,"sma_60":4.7,"sma_120":5.25},{"date":"2026-07-28","open":4.21,"high":4.34,"low":4.17,"close":4.21,"volume":7912,"rsi_14":43.58,"sma_20":4.41,"sma_60":4.69,"sma_120":5.21},{"date":"2026-07-29","open":4.2,"high":4.21,"low":3.94,"close":3.98,"volume":23178,"rsi_14":52.12,"sma_20":4.38,"sma_60":4.68,"sma_120":5.17},{"date":"2026-07-30","open":4.08,"high":4.21,"low":3.9,"close":4.13,"volume":11189,"rsi_14":54.57,"sma_20":4.37,"sma_60":4.65,"sma_120":5.13},{"date":"2026-07-31","open":4.07,"high":4.11,"low":4.07,"close":4.11,"volume":10339,"rsi_14":48.94,"sma_20":4.35,"sma_60":4.63,"sma_120":5.09},{"date":"2026-08-03","open":4.08,"high":4.08,"low":3.9,"close":3.95,"volume":11847,"rsi_14":29.93,"sma_20":4.33,"sma_60":4.62,"sma_120":5.0},{"date":"2026-08-04","open":3.95,"high":4.18,"low":3.95,"close":4.09,"volume":8514,"rsi_14":35.63,"sma_20":4.3,"sma_60":4.6,"sma_120":4.97},{"date":"2026-08-05","open":4.11,"high":4.19,"low":4.01,"close":4.19,"volume":3777,"rsi_14":37.19,"sma_20":4.28,"sma_60":4.59,"sma_120":4.95},{"date":"2026-08-06","open":4.11,"high":4.11,"low":3.96,"close":4.07,"volume":25079,"rsi_14":28.8,"sma_20":4.29,"sma_60":4.58,"sma_120":4.93},{"date":"2026-08-07","open":4.12,"high":4.2,"low":4.1,"close":4.18,"volume":10354,"rsi_14":32.84,"sma_20":4.3,"sma_60":4.57,"sma_120":4.91},{"date":"2026-08-10","open":4.11,"high":4.18,"low":4.02,"close":4.02,"volume":14583},{"date":"2026-08-11","open":4.08,"high":4.16,"low":4.01,"close":4.14,"volume":5119,"rsi_14":35.81,"sma_20":4.27,"sma_60":4.54,"sma_120":4.86},{"date":"2026-08-12","open":4.02,"high":4.02,"low":3.5,"close":3.5,"volume":148337,"rsi_14":29.69,"sma_20":4.22,"sma_60":4.52,"sma_120":4.83},{"date":"2026-08-13","open":3.5,"high":3.56,"low":3.35,"close":3.4,"volume":33928,"rsi_14":27.72,"sma_20":4.17,"sma_60":4.5,"sma_120":4.8},{"date":"2026-08-14","open":3.4,"high":3.4,"low":2.84,"close":2.94,"volume":79539,"rsi_14":24.62,"sma_20":4.08,"sma_60":4.48,"sma_120":4.78},{"date":"2026-08-17","open":2.99,"high":2.99,"low":2.81,"close":2.81,"volume":54760,"rsi_14":23.4,"sma_20":3.98,"sma_60":4.45,"sma_120":4.74},{"date":"2026-08-18","open":2.82,"high":2.9,"low":2.68,"close":2.9,"volume":48630,"rsi_14":28.33,"sma_20":3.9,"sma_60":4.41,"sma_120":4.71},{"date":"2026-08-19","open":2.99,"high":3.01,"low":2.6,"close":2.73,"volume":92620,"rsi_14":22.13,"sma_20":3.82,"sma_60":4.37,"sma_120":4.67},{"date":"2026-08-20","open":2.74,"high":2.91,"low":2.72,"close":2.76,"volume":63847,"rsi_14":23.24,"sma_20":3.74,"sma_60":4.34,"sma_120":4.63},{"date":"2026-08-21","open":2.84,"high":2.85,"low":2.58,"close":2.68,"volume":55296,"rsi_14":23.61,"sma_20":3.65,"sma_60":4.3,"sma_120":4.59},{"date":"2026-08-24","open":2.76,"high":2.76,"low":2.38,"close":2.41,"volume":194986},{"date":"2026-08-25","open":2.37,"high":2.5,"low":2.3,"close":2.46,"volume":58598,"rsi_14":15.7,"sma_20":3.47,"sma_60":4.22,"sma_120":4.52},{"date":"2026-08-26","open":2.49,"high":2.55,"low":2.41,"close":2.41,"volume":28046,"rsi_14":16.15,"sma_20":3.39,"sma_60":4.17,"sma_120":4.49},{"date":"2026-08-27","open":2.41,"high":2.42,"low":2.34,"close":2.42,"volume":35350,"rsi_14":12.59,"sma_20":3.31,"sma_60":4.13,"sma_120":4.46},{"date":"2026-08-28","open":2.46,"high":2.46,"low":2.31,"close":2.37,"volume":21678,"rsi_14":13.17,"sma_20":3.22,"sma_60":4.08,"sma_120":4.42},{"date":"2026-08-31","open":2.35,"high":2.45,"low":2.35,"close":2.44,"volume":29793,"rsi_14":11.56,"sma_20":3.15,"sma_60":4.04,"sma_120":4.4},{"date":"2026-09-01","open":2.44,"high":2.44,"low":2.34,"close":2.34,"volume":31994,"rsi_14":15.27,"sma_20":3.06,"sma_60":4.0,"sma_120":4.38},{"date":"2026-09-02","open":2.34,"high":2.77,"low":2.33,"close":2.6,"volume":1027594},{"date":"2026-09-03","open":2.11,"high":2.18,"low":1.37,"close":1.71,"volume":1689630,"rsi_14":22.79,"sma_20":2.86,"sma_60":3.91,"sma_120":4.34},{"date":"2026-09-04","open":1.74,"high":1.8,"low":1.64,"close":1.74,"volume":272973,"rsi_14":25.23,"sma_20":2.74,"sma_60":3.86,"sma_120":4.32},{"date":"2026-09-08","open":1.77,"high":1.93,"low":1.74,"close":1.88,"volume":168840,"rsi_14":26.92,"sma_20":2.63,"sma_60":3.81,"sma_120":4.29},{"date":"2026-09-09","open":1.89,"high":1.99,"low":1.82,"close":1.84,"volume":43909,"rsi_14":28.67,"sma_20":2.52,"sma_60":3.76,"sma_120":4.27},{"date":"2026-09-10","open":1.82,"high":1.88,"low":1.76,"close":1.83,"volume":56834,"rsi_14":27.43,"sma_20":2.43,"sma_60":3.72,"sma_120":4.25},{"date":"2026-09-11","open":1.83,"high":1.92,"low":1.8,"close":1.82,"volume":45090,"rsi_14":28.39,"sma_20":2.35,"sma_60":3.67,"sma_120":4.23},{"date":"2026-09-14","open":1.85,"high":1.9,"low":1.8,"close":1.8,"volume":46138},{"date":"2026-09-15","open":1.81,"high":1.84,"low":1.71,"close":1.71,"volume":48827,"rsi_14":28.93,"sma_20":2.24,"sma_60":3.57,"sma_120":4.18},{"date":"2026-09-16","open":1.71,"high":1.8,"low":1.71,"close":1.72,"volume":54074,"rsi_14":30.17,"sma_20":2.18,"sma_60":3.52,"sma_120":4.16},{"date":"2026-09-17","open":1.79,"high":1.9,"low":1.73,"close":1.84,"volume":425020,"rsi_14":34.32,"sma_20":2.14,"sma_60":3.47,"sma_120":4.14},{"date":"2026-09-18","open":1.85,"high":1.89,"low":1.82,"close":1.84,"volume":41298,"rsi_14":35.38,"sma_20":2.09,"sma_60":3.43,"sma_120":4.12},{"date":"2026-09-21","open":1.84,"high":1.89,"low":1.8,"close":1.81,"volume":22436},{"date":"2026-09-22","open":1.81,"high":1.89,"low":1.81,"close":1.85,"volume":39432,"rsi_14":35.5,"sma_20":2.02,"sma_60":3.33,"sma_120":4.08},{"date":"2026-09-23","open":1.88,"high":1.9,"low":1.8,"close":1.89,"volume":54316,"rsi_14":25.85,"sma_20":1.99,"sma_60":3.29,"sma_120":4.06},{"date":"2026-09-24","open":1.88,"high":1.9,"low":1.81,"close":1.83,"volume":32969,"rsi_14":59.38,"sma_20":1.96,"sma_60":3.25,"sma_120":4.04},{"date":"2026-09-25","open":1.83,"high":1.9,"low":1.82,"close":1.89,"volume":25477,"rsi_14":61.19,"sma_20":1.94,"sma_60":3.2,"sma_120":4.02},{"date":"2026-09-28","open":1.86,"high":1.98,"low":1.86,"close":1.91,"volume":47827,"rsi_14":52.73,"sma_20":1.91,"sma_60":3.16,"sma_120":4.0},{"date":"2026-09-29","open":1.9,"high":1.91,"low":1.84,"close":1.86,"volume":15025,"rsi_14":51.33,"sma_20":1.89,"sma_60":3.12,"sma_120":3.98},{"date":"2026-09-30","open":1.84,"high":1.9,"low":1.81,"close":1.82,"volume":25256,"rsi_14":49.15,"sma_20":1.86,"sma_60":3.07,"sma_120":3.96},{"date":"2026-10-01","open":1.82,"high":1.84,"low":1.75,"close":1.76,"volume":25083,"rsi_14":45.31,"sma_20":1.82,"sma_60":3.03,"sma_120":3.94},{"date":"2026-10-02","open":1.8,"high":1.8,"low":1.76,"close":1.76,"volume":12570,"rsi_14":46.77,"sma_20":1.82,"sma_60":2.99,"sma_120":3.91},{"date":"2026-10-05","open":1.76,"high":1.85,"low":1.75,"close":1.8,"volume":28289,"rsi_14":57.89,"sma_20":1.82,"sma_60":2.96,"sma_120":3.89},{"date":"2026-10-06","open":1.82,"high":1.92,"low":1.79,"close":1.79,"volume":35399},{"date":"2026-10-07","open":1.76,"high":1.85,"low":1.76,"close":1.84,"volume":12152,"rsi_14":48.96,"sma_20":1.82,"sma_60":2.87,"sma_120":3.82},{"date":"2026-10-08","open":1.77,"high":1.84,"low":1.77,"close":1.8,"volume":26899,"rsi_14":46.23,"sma_20":1.82,"sma_60":2.82,"sma_120":3.8},{"date":"2026-10-09","open":1.79,"high":1.81,"low":1.78,"close":1.79,"volume":6821,"rsi_14":48.04,"sma_20":1.82,"sma_60":2.78,"sma_120":3.77},{"date":"2026-10-12","open":1.79,"high":1.97,"low":1.76,"close":1.84,"volume":286364,"rsi_14":49.04,"sma_20":1.82,"sma_60":2.73,"sma_120":3.74},{"date":"2026-10-13","open":1.79,"high":1.79,"low":1.7,"close":1.73,"volume":85933,"rsi_14":36.27,"sma_20":1.82,"sma_60":2.68,"sma_120":3.71},{"date":"2026-10-14","open":1.73,"high":1.78,"low":1.71,"close":1.73,"volume":22250,"rsi_14":40.43,"sma_20":1.82,"sma_60":2.63,"sma_120":3.69},{"date":"2026-10-15","open":1.73,"high":1.74,"low":1.7,"close":1.7,"volume":11310,"rsi_14":30.71,"sma_20":1.81,"sma_60":2.59,"sma_120":3.66},{"date":"2026-10-16","open":1.73,"high":1.73,"low":1.6,"close":1.62,"volume":31621,"rsi_14":23.76,"sma_20":1.8,"sma_60":2.54,"sma_120":3.63},{"date":"2026-10-19","open":1.66,"high":1.66,"low":1.57,"close":1.6,"volume":8431,"rsi_14":25.12,"sma_20":1.79,"sma_60":2.5,"sma_120":3.6},{"date":"2026-10-20","open":1.6,"high":1.65,"low":1.6,"close":1.61,"volume":12573,"rsi_14":29.4,"sma_20":1.78,"sma_60":2.45,"sma_120":3.58},{"date":"2026-10-21","open":1.63,"high":1.65,"low":1.6,"close":1.6,"volume":8689,"rsi_14":32.32,"sma_20":1.76,"sma_60":2.41,"sma_120":3.55},{"date":"2026-10-22","open":1.61,"high":1.63,"low":1.6,"close":1.61,"volume":5282,"rsi_14":33.79,"sma_20":1.75,"sma_60":2.37,"sma_120":3.52}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.27,"ttm_eps":null,"close":0.306},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.16,"ttm_eps":null,"close":0.1798},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.63,"ttm_eps":null,"close":4.31},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.87,"ttm_eps":null,"close":3.05},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.33,"ttm_eps":null,"close":1.45},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.17,"ttm_eps":null,"close":9.43},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.47,"ttm_eps":null,"close":4.27},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.94,"ttm_eps":null,"close":4.44}],"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":"Aptevo Therapeutics Inc","phase":"above-fold","symbol_resolved":true}