{"status":"ok","report":{"price_analysis":{"current":2.37,"change_1d":-1.7,"change_7d":-2.1,"change_30d":-21.5,"high_30d":3.11,"low_30d":2.25,"position_in_range":14.0,"support":2.336,"resistance":3.024},"summary":"Apyx Medical Inc(APYX)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 9980.16만. 현재가 $2.37, 전일 대비 -1.7%, 30일 -21.5%. ROE -30.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -30.4%로 적자 상태입니다. 시가총액 9980.16만. 매출 5841.50만, 영업이익 -353.80만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":7.37,"roe":-30.41,"eps":-0.07,"revenue":58415000.0,"operating_income":-3538000.0,"net_income":-8634000.0,"market_cap":99801648,"profit_margin":-14.78,"roa":-5.31,"operating_margin":-6.06,"gross_margin":63.89,"debt_ratio":3.7165900778392573,"total_assets":61072000.0,"total_equity":10663000.0,"total_debt":39630000.0,"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) 38.5로 약세 구간입니다. MACD(-0.13)가 시그널선(-0.13)을 상회합니다(골든크로스). 현재가가 SMA20(3)과 SMA60(3) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2~3 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":38.5,"macd":-0.12770198556852952,"macd_signal":-0.1341381853347206,"sma_20":2.51625,"sma_60":2.97375,"bb_upper":2.6778320225148824,"bb_lower":2.3546679774851174,"atr_14":0.1587571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 7.37x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":38,"summary":"매출 +11.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.2,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":-98.2,"unit":"%","percentile":12,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -30.4%","metrics":[{"name":"ROE","value":-30.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-6.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-14.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-5.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.5,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-21.5,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":34,"summary":"유동비율 5.7x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":5.68,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":1.13,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.09,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 7.37x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +11.2%"},"profitability":{"grade":"C","reason":"ROE -30.4%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-5.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-30.41,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-7.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.72,"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":3.31,"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":63.89,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-6.06,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-14.78,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 3.7배로 재무 리스크"],"catalysts":["전분기 대비 매출 11% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 3.7배로 재무 리스크"],"catalysts":["전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":7.37,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":21.18,"pbr_5y_low":4.57,"pbr_5y_avg":11.57,"pbr_percentile":44.4,"per_5y_median":null,"pbr_5y_median":12.11,"history":[{"quarter":"2024-Q2","per":null,"pbr":4.57},{"quarter":"2024-Q3","per":null,"pbr":5.65},{"quarter":"2024-Q4","per":null,"pbr":5.59},{"quarter":"2025-Q1","per":null,"pbr":6.56},{"quarter":"2025-Q2","per":null,"pbr":15.6},{"quarter":"2025-Q3","per":null,"pbr":18.41},{"quarter":"2025-Q4","per":null,"pbr":12.11},{"quarter":"2026-Q1","per":null,"pbr":14.46},{"quarter":"2026-Q2","per":null,"pbr":21.18},{"quarter":"현재","per":null,"pbr":7.37}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"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":"7.4배"},{"label":"ROE","value":"-30.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:55:15.558649+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.30413579668010876,"dividend_yield":null,"eps":-0.07,"revenue":13884000.0,"operating_income":-1806000.0,"net_income":-3243000.0,"market_cap":null,"profit_margin":-0.2335782195332757,"operating_margin":-0.13007778738115816,"roa":-0.053101257532093264,"gross_margin":0.6388648804379141,"total_equity":10663000.0,"total_assets":61072000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":8.8,"roe":-0.16427680798004987,"dividend_yield":null,"eps":-0.05,"revenue":12490000.0,"operating_income":-911000.0,"net_income":-2108000.0,"market_cap":119213000.0,"profit_margin":-0.1687750200160128,"operating_margin":-0.07293835068054444,"roa":-0.03344704482348274,"gross_margin":0.37405924739791835,"total_equity":12832000.0,"total_assets":63025000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.08933975240715268,"dividend_yield":null,"eps":-0.03,"revenue":19164000.0,"operating_income":11000.0,"net_income":-1299000.0,"market_cap":null,"profit_margin":-0.06778334376956793,"operating_margin":0.0005739929033604675,"roa":-0.019434470377019748,"gross_margin":-0.10498852014193279,"total_equity":14540000.0,"total_assets":66840000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.3392612859097127,"dividend_yield":null,"eps":-0.05,"revenue":12877000.0,"operating_income":-832000.0,"net_income":-1984000.0,"market_cap":null,"profit_margin":-0.1540731536848645,"operating_margin":-0.06461132251300769,"roa":-0.03458554867950841,"gross_margin":0.6443270948202221,"total_equity":5848000.0,"total_assets":57365000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.5208879084516752,"dividend_yield":null,"eps":-0.09,"revenue":11373000.0,"operating_income":-2574000.0,"net_income":-3778000.0,"market_cap":null,"profit_margin":-0.3321902752132243,"operating_margin":-0.22632550778158797,"roa":-0.06492747645562659,"gross_margin":0.62279082036402,"total_equity":7253000.0,"total_assets":58188000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.3948244696032728,"dividend_yield":null,"eps":-0.1,"revenue":9430000.0,"operating_income":-3051000.0,"net_income":-4150000.0,"market_cap":null,"profit_margin":-0.440084835630965,"operating_margin":-0.32354188759278896,"roa":-0.06898271276595745,"gross_margin":0.6007423117709438,"total_equity":10511000.0,"total_assets":60160000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.3256861365235749,"dividend_yield":null,"eps":-0.12,"revenue":14222000.0,"operating_income":-3048000.0,"net_income":-4628000.0,"market_cap":null,"profit_margin":-0.32541133455210236,"operating_margin":-0.2143158486851357,"roa":-0.07137349248943586,"gross_margin":0.6302910982984109,"total_equity":14210000.0,"total_assets":64842000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.4259577936781089,"dividend_yield":null,"eps":-0.14,"revenue":11487000.0,"operating_income":-3635000.0,"net_income":-4703000.0,"market_cap":null,"profit_margin":-0.4094193436058153,"operating_margin":-0.3164446765909289,"roa":-0.07745261112300522,"gross_margin":0.6053799947767041,"total_equity":11041000.0,"total_assets":60721000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.4445649962704279,"dividend_yield":null,"eps":-0.19,"revenue":12149000.0,"operating_income":-5547000.0,"net_income":-6556000.0,"market_cap":null,"profit_margin":-0.5396328915960161,"operating_margin":-0.45658078854226686,"roa":-0.1002538459185858,"gross_margin":0.2313770680714462,"total_equity":14747000.0,"total_assets":65394000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.18258798057079365,"revenue":10244000.0,"operating_income":-6615000.0,"net_income":-7576000.0,"market_cap":null,"profit_margin":-0.7395548613822726,"operating_margin":-0.6457438500585708,"roa":null,"gross_margin":0.5807301835220617,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.35979925845473953,"dividend_yield":null,"eps":-0.23153679109604203,"revenue":14662000.0,"operating_income":-5776000.0,"net_income":-9607000.0,"market_cap":null,"profit_margin":-0.6552312099304324,"operating_margin":-0.3939435274860183,"roa":-0.12123927309439676,"gross_margin":0.2770426954030828,"total_equity":26701000.0,"total_assets":79240000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.1388089240734077,"dividend_yield":null,"eps":-0.11156279858265625,"revenue":11976000.0,"operating_income":-4637000.0,"net_income":-4629000.0,"market_cap":null,"profit_margin":-0.38652304609218435,"operating_margin":-0.3871910487641951,"roa":-0.07786899034417791,"gross_margin":0.6661656646626587,"total_equity":33348000.0,"total_assets":59446000.0}],"current_price":2.37,"change_pct":-1.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-01-02","close":6.47},{"date":"2019-01-03","close":6.5},{"date":"2019-01-04","close":6.62},{"date":"2019-01-07","close":7.49},{"date":"2019-01-08","close":7.74},{"date":"2019-01-09","close":7.91},{"date":"2019-01-10","close":8.16},{"date":"2019-01-11","close":8.24},{"date":"2019-01-14","close":8.25},{"date":"2019-01-15","close":8.67},{"date":"2019-01-16","close":8.64},{"date":"2019-01-17","close":8.46},{"date":"2019-01-18","close":8.38},{"date":"2019-01-22","close":8.42},{"date":"2019-01-23","close":8.32},{"date":"2019-01-24","close":8.46},{"date":"2019-01-25","close":8.75},{"date":"2019-01-28","close":8.74},{"date":"2019-01-29","close":8.72},{"date":"2019-01-30","close":8.65},{"date":"2019-01-31","close":8.67},{"date":"2019-02-01","close":8.72},{"date":"2019-02-04","close":8.69},{"date":"2019-02-05","close":8.35},{"date":"2019-02-06","close":8.17},{"date":"2019-02-07","close":8.12},{"date":"2019-02-08","close":8.17},{"date":"2019-02-11","close":8.29},{"date":"2019-02-12","close":8.45},{"date":"2019-02-13","close":8.32},{"date":"2019-02-14","close":8.53},{"date":"2019-02-15","close":8.41},{"date":"2019-02-19","close":8.47},{"date":"2019-02-20","close":8.5},{"date":"2019-02-21","close":6.4},{"date":"2019-02-22","close":6.7},{"date":"2019-02-25","close":6.54},{"date":"2019-02-26","close":6.67},{"date":"2019-02-27","close":6.91},{"date":"2019-02-28","close":7.02},{"date":"2019-03-01","close":7.28},{"date":"2019-03-04","close":7.15},{"date":"2019-03-05","close":7.15},{"date":"2019-03-06","close":6.8},{"date":"2019-03-07","close":7.29},{"date":"2019-03-08","close":7.0},{"date":"2019-03-11","close":7.2},{"date":"2019-03-12","close":7.01},{"date":"2019-03-13","close":7.4},{"date":"2019-03-14","close":7.05},{"date":"2019-03-15","close":7.92},{"date":"2019-03-18","close":7.69},{"date":"2019-03-19","close":7.81},{"date":"2019-03-20","close":7.82},{"date":"2019-03-21","close":7.77},{"date":"2019-03-22","close":7.63},{"date":"2019-03-25","close":7.96},{"date":"2019-03-26","close":6.88},{"date":"2019-03-27","close":6.54},{"date":"2019-03-28","close":6.35},{"date":"2019-03-29","close":6.31},{"date":"2019-04-01","close":6.95},{"date":"2019-04-02","close":4.46},{"date":"2019-04-03","close":4.34},{"date":"2019-04-04","close":4.01},{"date":"2019-04-05","close":3.99},{"date":"2019-04-08","close":3.95},{"date":"2019-04-09","close":3.89},{"date":"2019-04-10","close":4.01},{"date":"2019-04-11","close":3.97},{"date":"2019-04-12","close":3.82},{"date":"2019-04-15","close":3.76},{"date":"2019-04-16","close":3.64},{"date":"2019-04-17","close":3.67},{"date":"2019-04-18","close":3.85},{"date":"2019-04-22","close":3.88},{"date":"2019-04-23","close":4.12},{"date":"2019-04-24","close":4.37},{"date":"2019-04-25","close":4.73},{"date":"2019-04-26","close":4.87},{"date":"2019-04-29","close":5.07},{"date":"2019-04-30","close":4.99},{"date":"2019-05-01","close":5.52},{"date":"2019-05-02","close":5.4},{"date":"2019-05-03","close":5.34},{"date":"2019-05-06","close":5.77},{"date":"2019-05-07","close":5.62},{"date":"2019-05-08","close":5.72},{"date":"2019-05-09","close":6.18},{"date":"2019-05-10","close":5.745},{"date":"2019-05-13","close":5.75},{"date":"2019-05-14","close":5.75},{"date":"2019-05-15","close":5.79},{"date":"2019-05-16","close":6.03},{"date":"2019-05-17","close":5.98},{"date":"2019-05-20","close":6.04},{"date":"2019-05-21","close":5.89},{"date":"2019-05-22","close":5.91},{"date":"2019-05-23","close":5.57},{"date":"2019-05-24","close":5.83},{"date":"2019-05-28","close":6.01},{"date":"2019-05-29","close":6.18},{"date":"2019-05-30","close":6.37},{"date":"2019-05-31","close":6.03},{"date":"2019-06-03","close":5.98},{"date":"2019-06-04","close":6.1},{"date":"2019-06-05","close":6.09},{"date":"2019-06-06","close":5.79},{"date":"2019-06-07","close":5.79},{"date":"2019-06-10","close":5.79},{"date":"2019-06-11","close":6.08},{"date":"2019-06-12","close":6.19},{"date":"2019-06-13","close":6.08},{"date":"2019-06-14","close":6.27},{"date":"2019-06-17","close":6.65},{"date":"2019-06-18","close":6.79},{"date":"2019-06-19","close":6.65},{"date":"2019-06-20","close":6.52},{"date":"2019-06-21","close":6.38},{"date":"2019-06-24","close":6.23},{"date":"2019-06-25","close":5.88},{"date":"2019-06-26","close":5.74},{"date":"2019-06-27","close":5.98},{"date":"2019-06-28","close":6.72},{"date":"2019-07-01","close":6.95},{"date":"2019-07-02","close":6.96},{"date":"2019-07-03","close":7.14},{"date":"2019-07-05","close":7.24},{"date":"2019-07-08","close":7.13},{"date":"2019-07-09","close":7.0},{"date":"2019-07-10","close":7.04},{"date":"2019-07-11","close":7.17},{"date":"2019-07-12","close":7.0},{"date":"2019-07-15","close":6.96},{"date":"2019-07-16","close":6.73},{"date":"2019-07-17","close":6.59},{"date":"2019-07-18","close":6.32},{"date":"2019-07-19","close":6.31},{"date":"2019-07-22","close":6.65},{"date":"2019-07-23","close":6.48},{"date":"2019-07-24","close":6.8},{"date":"2019-07-25","close":6.71},{"date":"2019-07-26","close":6.89},{"date":"2019-07-29","close":7.11},{"date":"2019-07-30","close":7.37},{"date":"2019-07-31","close":7.24},{"date":"2019-08-01","close":7.28},{"date":"2019-08-02","close":7.41},{"date":"2019-08-05","close":6.68},{"date":"2019-08-06","close":6.43},{"date":"2019-08-07","close":6.3},{"date":"2019-08-08","close":7.26},{"date":"2019-08-09","close":7.32},{"date":"2019-08-12","close":7.59},{"date":"2019-08-13","close":7.9},{"date":"2019-08-14","close":7.61},{"date":"2019-08-15","close":7.3},{"date":"2019-08-16","close":7.41},{"date":"2019-08-19","close":7.68},{"date":"2019-08-20","close":7.6},{"date":"2019-08-21","close":7.82},{"date":"2019-08-22","close":7.36},{"date":"2019-08-23","close":6.8},{"date":"2019-08-26","close":6.97},{"date":"2019-08-27","close":6.79},{"date":"2019-08-28","close":6.84},{"date":"2019-08-29","close":7.11},{"date":"2019-08-30","close":7.11},{"date":"2019-09-03","close":6.88},{"date":"2019-09-04","close":6.98},{"date":"2019-09-05","close":7.53},{"date":"2019-09-06","close":7.52},{"date":"2019-09-09","close":6.81},{"date":"2019-09-10","close":7.29},{"date":"2019-09-11","close":7.49},{"date":"2019-09-12","close":7.53},{"date":"2019-09-13","close":7.55},{"date":"2019-09-16","close":7.17},{"date":"2019-09-17","close":7.15},{"date":"2019-09-18","close":7.04},{"date":"2019-09-19","close":7.27},{"date":"2019-09-20","close":7.33},{"date":"2019-09-23","close":7.39},{"date":"2019-09-24","close":7.19},{"date":"2019-09-25","close":7.24},{"date":"2019-09-26","close":7.03},{"date":"2019-09-27","close":6.58},{"date":"2019-09-30","close":6.77},{"date":"2019-10-01","close":6.41},{"date":"2019-10-02","close":6.29},{"date":"2019-10-03","close":6.41},{"date":"2019-10-04","close":6.49},{"date":"2019-10-07","close":6.43},{"date":"2019-10-08","close":6.31},{"date":"2019-10-09","close":6.61},{"date":"2019-10-10","close":6.57},{"date":"2019-10-11","close":6.94},{"date":"2019-10-14","close":6.79},{"date":"2019-10-15","close":6.57},{"date":"2019-10-16","close":6.55},{"date":"2019-10-17","close":6.9},{"date":"2019-10-18","close":6.75},{"date":"2019-10-21","close":6.77},{"date":"2019-10-22","close":6.59},{"date":"2019-10-23","close":6.55},{"date":"2019-10-24","close":6.46},{"date":"2019-10-25","close":6.35},{"date":"2019-10-28","close":6.44},{"date":"2019-10-29","close":6.48},{"date":"2019-10-30","close":6.57},{"date":"2019-10-31","close":6.6},{"date":"2019-11-01","close":6.72},{"date":"2019-11-04","close":6.78},{"date":"2019-11-05","close":6.78},{"date":"2019-11-06","close":6.82},{"date":"2019-11-07","close":6.84},{"date":"2019-11-08","close":7.01},{"date":"2019-11-11","close":7.22},{"date":"2019-11-12","close":8.0},{"date":"2019-11-13","close":7.89},{"date":"2019-11-14","close":7.85},{"date":"2019-11-15","close":7.39},{"date":"2019-11-18","close":6.99},{"date":"2019-11-19","close":6.75},{"date":"2019-11-20","close":7.08},{"date":"2019-11-21","close":7.18},{"date":"2019-11-22","close":7.06},{"date":"2019-11-25","close":7.5},{"date":"2019-11-26","close":7.76},{"date":"2019-11-27","close":7.815},{"date":"2019-11-29","close":7.98},{"date":"2019-12-02","close":7.44},{"date":"2019-12-03","close":7.33},{"date":"2019-12-04","close":7.94},{"date":"2019-12-05","close":7.76},{"date":"2019-12-06","close":8.035},{"date":"2019-12-09","close":7.92},{"date":"2019-12-10","close":7.98},{"date":"2019-12-11","close":7.99},{"date":"2019-12-12","close":8.05},{"date":"2019-12-13","close":8.08},{"date":"2019-12-16","close":7.9},{"date":"2019-12-17","close":7.79},{"date":"2019-12-18","close":7.795},{"date":"2019-12-19","close":7.72},{"date":"2019-12-20","close":7.62},{"date":"2019-12-23","close":7.805},{"date":"2019-12-24","close":7.84},{"date":"2019-12-26","close":8.1},{"date":"2019-12-27","close":8.23},{"date":"2019-12-30","close":8.32},{"date":"2019-12-31","close":8.46},{"date":"2020-01-02","close":8.51},{"date":"2020-01-03","close":8.47},{"date":"2020-01-06","close":8.29},{"date":"2020-01-07","close":8.27},{"date":"2020-01-08","close":8.23},{"date":"2020-01-09","close":8.1},{"date":"2020-01-10","close":8.12},{"date":"2020-01-13","close":8.2},{"date":"2020-01-14","close":8.025},{"date":"2020-01-15","close":8.18},{"date":"2020-01-16","close":8.38},{"date":"2020-01-17","close":8.12},{"date":"2020-01-21","close":8.21},{"date":"2020-01-22","close":8.285},{"date":"2020-01-23","close":8.235},{"date":"2020-01-24","close":8.01},{"date":"2020-01-27","close":7.82},{"date":"2020-01-28","close":7.73},{"date":"2020-01-29","close":7.59},{"date":"2020-01-30","close":7.56},{"date":"2020-01-31","close":7.59},{"date":"2020-02-03","close":7.4},{"date":"2020-02-04","close":7.53},{"date":"2020-02-05","close":7.5},{"date":"2020-02-06","close":7.55},{"date":"2020-02-07","close":7.55},{"date":"2020-02-10","close":7.89},{"date":"2020-02-11","close":8.02},{"date":"2020-02-12","close":7.9},{"date":"2020-02-13","close":7.91},{"date":"2020-02-14","close":7.83},{"date":"2020-02-18","close":7.57},{"date":"2020-02-19","close":7.6},{"date":"2020-02-20","close":7.58},{"date":"2020-02-21","close":7.62},{"date":"2020-02-24","close":7.22},{"date":"2020-02-25","close":7.1},{"date":"2020-02-26","close":6.96},{"date":"2020-02-27","close":6.6},{"date":"2020-02-28","close":6.05},{"date":"2020-03-02","close":6.41},{"date":"2020-03-03","close":6.55},{"date":"2020-03-04","close":6.98},{"date":"2020-03-05","close":6.57},{"date":"2020-03-06","close":6.3},{"date":"2020-03-09","close":5.73},{"date":"2020-03-10","close":5.53},{"date":"2020-03-11","close":5.06},{"date":"2020-03-12","close":4.66},{"date":"2020-03-13","close":5.54},{"date":"2020-03-16","close":4.59},{"date":"2020-03-17","close":4.36},{"date":"2020-03-18","close":4.08},{"date":"2020-03-19","close":3.84},{"date":"2020-03-20","close":3.53},{"date":"2020-03-23","close":3.24},{"date":"2020-03-24","close":3.46},{"date":"2020-03-25","close":3.67},{"date":"2020-03-26","close":3.95},{"date":"2020-03-27","close":3.63},{"date":"2020-03-30","close":3.57},{"date":"2020-03-31","close":3.59},{"date":"2020-04-01","close":3.49},{"date":"2020-04-02","close":3.74},{"date":"2020-04-03","close":3.58},{"date":"2020-04-06","close":3.73},{"date":"2020-04-07","close":3.79},{"date":"2020-04-08","close":3.88},{"date":"2020-04-09","close":3.97},{"date":"2020-04-13","close":3.59},{"date":"2020-04-14","close":3.63},{"date":"2020-04-15","close":3.49},{"date":"2020-04-16","close":3.22},{"date":"2020-04-17","close":3.62},{"date":"2020-04-20","close":3.56},{"date":"2020-04-21","close":3.47},{"date":"2020-04-22","close":3.49},{"date":"2020-04-23","close":3.33},{"date":"2020-04-24","close":3.37},{"date":"2020-04-27","close":3.25},{"date":"2020-04-28","close":3.39},{"date":"2020-04-29","close":3.73},{"date":"2020-04-30","close":3.4},{"date":"2020-05-01","close":3.23},{"date":"2020-05-04","close":3.17},{"date":"2020-05-05","close":3.25},{"date":"2020-05-06","close":2.89},{"date":"2020-05-07","close":2.87},{"date":"2020-05-08","close":3.25},{"date":"2020-05-11","close":3.65},{"date":"2020-05-12","close":3.22},{"date":"2020-05-13","close":3.29},{"date":"2020-05-14","close":3.62},{"date":"2020-05-15","close":3.61},{"date":"2020-05-18","close":4.205},{"date":"2020-05-19","close":4.07},{"date":"2020-05-20","close":4.89},{"date":"2020-05-21","close":4.86},{"date":"2020-05-22","close":4.58},{"date":"2020-05-26","close":4.68},{"date":"2020-05-27","close":4.44},{"date":"2020-05-28","close":4.42},{"date":"2020-05-29","close":4.44},{"date":"2020-06-01","close":4.07},{"date":"2020-06-02","close":4.38},{"date":"2020-06-03","close":4.55},{"date":"2020-06-04","close":4.52},{"date":"2020-06-05","close":4.91},{"date":"2020-06-08","close":5.03},{"date":"2020-06-09","close":5.42},{"date":"2020-06-10","close":5.29},{"date":"2020-06-11","close":5.06},{"date":"2020-06-12","close":4.87},{"date":"2020-06-15","close":4.74},{"date":"2020-06-16","close":5.07},{"date":"2020-06-17","close":4.99},{"date":"2020-06-18","close":4.79},{"date":"2020-06-19","close":4.68},{"date":"2020-06-22","close":4.78},{"date":"2020-06-23","close":5.83},{"date":"2020-06-24","close":5.69},{"date":"2020-06-25","close":5.54},{"date":"2020-06-26","close":5.42},{"date":"2020-06-29","close":5.3},{"date":"2020-06-30","close":5.55},{"date":"2020-07-01","close":5.3},{"date":"2020-07-02","close":5.42},{"date":"2020-07-06","close":5.32},{"date":"2020-07-07","close":5.01},{"date":"2020-07-08","close":4.81},{"date":"2020-07-09","close":4.61},{"date":"2020-07-10","close":4.78},{"date":"2020-07-13","close":4.79},{"date":"2020-07-14","close":4.92},{"date":"2020-07-15","close":5.3},{"date":"2020-07-16","close":5.29},{"date":"2020-07-17","close":5.47},{"date":"2020-07-20","close":5.23},{"date":"2020-07-21","close":5.44},{"date":"2020-07-22","close":5.24},{"date":"2020-07-23","close":5.15},{"date":"2020-07-24","close":5.11},{"date":"2020-07-27","close":5.13},{"date":"2020-07-28","close":5.41},{"date":"2020-07-29","close":4.98},{"date":"2020-07-30","close":4.73},{"date":"2020-07-31","close":4.49},{"date":"2020-08-03","close":4.65},{"date":"2020-08-04","close":4.91},{"date":"2020-08-05","close":5.01},{"date":"2020-08-06","close":4.98},{"date":"2020-08-07","close":5.0},{"date":"2020-08-10","close":5.14},{"date":"2020-08-11","close":5.19},{"date":"2020-08-12","close":5.22},{"date":"2020-08-13","close":5.14},{"date":"2020-08-14","close":5.07},{"date":"2020-08-17","close":5.06},{"date":"2020-08-18","close":5.0},{"date":"2020-08-19","close":5.21},{"date":"2020-08-20","close":5.39},{"date":"2020-08-21","close":5.07},{"date":"2020-08-24","close":4.8},{"date":"2020-08-25","close":4.99},{"date":"2020-08-26","close":4.76},{"date":"2020-08-27","close":4.63},{"date":"2020-08-28","close":4.47},{"date":"2020-08-31","close":4.59},{"date":"2020-09-01","close":5.01},{"date":"2020-09-02","close":5.0},{"date":"2020-09-03","close":4.9},{"date":"2020-09-04","close":4.73},{"date":"2020-09-08","close":4.71},{"date":"2020-09-09","close":4.76},{"date":"2020-09-10","close":4.74},{"date":"2020-09-11","close":4.79},{"date":"2020-09-14","close":5.01},{"date":"2020-09-15","close":5.01},{"date":"2020-09-16","close":5.09},{"date":"2020-09-17","close":4.98},{"date":"2020-09-18","close":4.95},{"date":"2020-09-21","close":4.63},{"date":"2020-09-22","close":4.46},{"date":"2020-09-23","close":4.38},{"date":"2020-09-24","close":4.5},{"date":"2020-09-25","close":4.75},{"date":"2020-09-28","close":4.93},{"date":"2020-09-29","close":4.69},{"date":"2020-09-30","close":4.71},{"date":"2020-10-01","close":4.85},{"date":"2020-10-02","close":5.16},{"date":"2020-10-05","close":5.27},{"date":"2020-10-06","close":5.21},{"date":"2020-10-07","close":5.45},{"date":"2020-10-08","close":5.59},{"date":"2020-10-09","close":5.57},{"date":"2020-10-12","close":5.57},{"date":"2020-10-13","close":5.54},{"date":"2020-10-14","close":5.53},{"date":"2020-10-15","close":5.84},{"date":"2020-10-16","close":5.92},{"date":"2020-10-19","close":5.75},{"date":"2020-10-20","close":5.84},{"date":"2020-10-21","close":5.86},{"date":"2020-10-22","close":6.2},{"date":"2020-10-23","close":6.25},{"date":"2020-10-26","close":6.03},{"date":"2020-10-27","close":5.94},{"date":"2020-10-28","close":5.78},{"date":"2020-10-29","close":5.86},{"date":"2020-10-30","close":6.02},{"date":"2020-11-02","close":6.11},{"date":"2020-11-03","close":6.29},{"date":"2020-11-04","close":6.17},{"date":"2020-11-05","close":6.16},{"date":"2020-11-06","close":5.98},{"date":"2020-11-09","close":6.32},{"date":"2020-11-10","close":7.1},{"date":"2020-11-11","close":7.15},{"date":"2020-11-12","close":6.6},{"date":"2020-11-13","close":6.71},{"date":"2020-11-16","close":7.01},{"date":"2020-11-17","close":6.79},{"date":"2020-11-18","close":7.03},{"date":"2020-11-19","close":6.98},{"date":"2020-11-20","close":6.77},{"date":"2020-11-23","close":6.88},{"date":"2020-11-24","close":7.56},{"date":"2020-11-25","close":7.63},{"date":"2020-11-27","close":7.73},{"date":"2020-11-30","close":7.65},{"date":"2020-12-01","close":7.42},{"date":"2020-12-02","close":7.79},{"date":"2020-12-03","close":7.52},{"date":"2020-12-04","close":7.81},{"date":"2020-12-07","close":7.87},{"date":"2020-12-08","close":8.19},{"date":"2020-12-09","close":8.06},{"date":"2020-12-10","close":8.16},{"date":"2020-12-11","close":7.9},{"date":"2020-12-14","close":6.94},{"date":"2020-12-15","close":6.67},{"date":"2020-12-16","close":7.07},{"date":"2020-12-17","close":7.4},{"date":"2020-12-18","close":6.88},{"date":"2020-12-21","close":6.79},{"date":"2020-12-22","close":6.95},{"date":"2020-12-23","close":7.16},{"date":"2020-12-24","close":7.04},{"date":"2020-12-28","close":7.15},{"date":"2020-12-29","close":7.07},{"date":"2020-12-30","close":7.48},{"date":"2020-12-31","close":7.2},{"date":"2021-01-04","close":6.91},{"date":"2021-01-05","close":7.07},{"date":"2021-01-06","close":7.9},{"date":"2021-01-07","close":7.9},{"date":"2021-01-08","close":7.95},{"date":"2021-01-11","close":7.71},{"date":"2021-01-12","close":7.99},{"date":"2021-01-13","close":7.82},{"date":"2021-01-14","close":9.26},{"date":"2021-01-15","close":9.92},{"date":"2021-01-19","close":10.165},{"date":"2021-01-20","close":10.57},{"date":"2021-01-21","close":10.55},{"date":"2021-01-22","close":10.97},{"date":"2021-01-25","close":10.7},{"date":"2021-01-26","close":10.53},{"date":"2021-01-27","close":9.58},{"date":"2021-01-28","close":9.47},{"date":"2021-01-29","close":9.29},{"date":"2021-02-01","close":9.08},{"date":"2021-02-02","close":9.18},{"date":"2021-02-03","close":9.1},{"date":"2021-02-04","close":10.03},{"date":"2021-02-05","close":10.27},{"date":"2021-02-08","close":10.56},{"date":"2021-02-09","close":10.73},{"date":"2021-02-10","close":10.51},{"date":"2021-02-11","close":10.24},{"date":"2021-02-12","close":10.07},{"date":"2021-02-16","close":10.4},{"date":"2021-02-17","close":10.17},{"date":"2021-02-18","close":9.68},{"date":"2021-02-19","close":10.06},{"date":"2021-02-22","close":10.24},{"date":"2021-02-23","close":10.42},{"date":"2021-02-24","close":11.59},{"date":"2021-02-25","close":10.51},{"date":"2021-02-26","close":10.45},{"date":"2021-03-01","close":10.77},{"date":"2021-03-02","close":10.37},{"date":"2021-03-03","close":10.88},{"date":"2021-03-04","close":10.4},{"date":"2021-03-05","close":10.92},{"date":"2021-03-08","close":10.74},{"date":"2021-03-09","close":11.32},{"date":"2021-03-10","close":11.48},{"date":"2021-03-11","close":11.81},{"date":"2021-03-12","close":11.49},{"date":"2021-03-15","close":11.54},{"date":"2021-03-16","close":11.06},{"date":"2021-03-17","close":10.94},{"date":"2021-03-18","close":10.49},{"date":"2021-03-19","close":10.63},{"date":"2021-03-22","close":10.86},{"date":"2021-03-23","close":10.03},{"date":"2021-03-24","close":9.75},{"date":"2021-03-25","close":10.09},{"date":"2021-03-26","close":9.83},{"date":"2021-03-29","close":9.67},{"date":"2021-03-30","close":9.88},{"date":"2021-03-31","close":9.66},{"date":"2021-04-01","close":9.76},{"date":"2021-04-05","close":9.4},{"date":"2021-04-06","close":9.32},{"date":"2021-04-07","close":9.02},{"date":"2021-04-08","close":9.15},{"date":"2021-04-09","close":9.5},{"date":"2021-04-12","close":9.38},{"date":"2021-04-13","close":9.38},{"date":"2021-04-14","close":9.44},{"date":"2021-04-15","close":9.79},{"date":"2021-04-16","close":9.64},{"date":"2021-04-19","close":9.64},{"date":"2021-04-20","close":9.88},{"date":"2021-04-21","close":10.02},{"date":"2021-04-22","close":9.89},{"date":"2021-04-23","close":10.0},{"date":"2021-04-26","close":10.12},{"date":"2021-04-27","close":10.08},{"date":"2021-04-28","close":9.92},{"date":"2021-04-29","close":10.14},{"date":"2021-04-30","close":10.13},{"date":"2021-05-03","close":10.11},{"date":"2021-05-04","close":9.42},{"date":"2021-05-05","close":9.33},{"date":"2021-05-06","close":9.34},{"date":"2021-05-07","close":9.6},{"date":"2021-05-10","close":9.09},{"date":"2021-05-11","close":9.54},{"date":"2021-05-12","close":9.36},{"date":"2021-05-13","close":9.7},{"date":"2021-05-14","close":9.76},{"date":"2021-05-17","close":10.02},{"date":"2021-05-18","close":10.07},{"date":"2021-05-19","close":10.17},{"date":"2021-05-20","close":10.35},{"date":"2021-05-21","close":10.36},{"date":"2021-05-24","close":10.29},{"date":"2021-05-25","close":9.55},{"date":"2021-05-26","close":9.71},{"date":"2021-05-27","close":9.88},{"date":"2021-05-28","close":9.79},{"date":"2021-06-01","close":9.84},{"date":"2021-06-02","close":9.98},{"date":"2021-06-03","close":9.63},{"date":"2021-06-04","close":9.73},{"date":"2021-06-07","close":10.14},{"date":"2021-06-08","close":10.16},{"date":"2021-06-09","close":10.14},{"date":"2021-06-10","close":10.01},{"date":"2021-06-11","close":10.12},{"date":"2021-06-14","close":10.16},{"date":"2021-06-15","close":10.145},{"date":"2021-06-16","close":10.06},{"date":"2021-06-17","close":10.09},{"date":"2021-06-18","close":10.43},{"date":"2021-06-21","close":10.76},{"date":"2021-06-22","close":10.83},{"date":"2021-06-23","close":10.74},{"date":"2021-06-24","close":10.58},{"date":"2021-06-25","close":10.42},{"date":"2021-06-28","close":10.63},{"date":"2021-06-29","close":10.3},{"date":"2021-06-30","close":10.31},{"date":"2021-07-01","close":10.64},{"date":"2021-07-02","close":10.28},{"date":"2021-07-06","close":10.14},{"date":"2021-07-07","close":9.73},{"date":"2021-07-08","close":9.65},{"date":"2021-07-09","close":9.63},{"date":"2021-07-12","close":9.51},{"date":"2021-07-13","close":9.36},{"date":"2021-07-14","close":9.23},{"date":"2021-07-15","close":9.14},{"date":"2021-07-16","close":9.2},{"date":"2021-07-19","close":9.1},{"date":"2021-07-20","close":9.44},{"date":"2021-07-21","close":9.84},{"date":"2021-07-22","close":9.42},{"date":"2021-07-23","close":9.36},{"date":"2021-07-26","close":9.5},{"date":"2021-07-27","close":9.17},{"date":"2021-07-28","close":9.26},{"date":"2021-07-29","close":9.21},{"date":"2021-07-30","close":9.0},{"date":"2021-08-02","close":8.79},{"date":"2021-08-03","close":9.06},{"date":"2021-08-04","close":9.05},{"date":"2021-08-05","close":9.15},{"date":"2021-08-06","close":9.42},{"date":"2021-08-09","close":9.53},{"date":"2021-08-10","close":9.23},{"date":"2021-08-11","close":9.18},{"date":"2021-08-12","close":11.13},{"date":"2021-08-13","close":10.91},{"date":"2021-08-16","close":10.14},{"date":"2021-08-17","close":10.4},{"date":"2021-08-18","close":10.28},{"date":"2021-08-19","close":10.2},{"date":"2021-08-20","close":10.5},{"date":"2021-08-23","close":11.11},{"date":"2021-08-24","close":11.72},{"date":"2021-08-25","close":11.51},{"date":"2021-08-26","close":11.19},{"date":"2021-08-27","close":11.43},{"date":"2021-08-30","close":11.43},{"date":"2021-08-31","close":11.81},{"date":"2021-09-01","close":11.23},{"date":"2021-09-02","close":11.36},{"date":"2021-09-03","close":11.28},{"date":"2021-09-07","close":10.94},{"date":"2021-09-08","close":10.73},{"date":"2021-09-09","close":10.65},{"date":"2021-09-10","close":10.69},{"date":"2021-09-13","close":10.99},{"date":"2021-09-14","close":11.35},{"date":"2021-09-15","close":11.11},{"date":"2021-09-16","close":11.06},{"date":"2021-09-17","close":11.48},{"date":"2021-09-20","close":11.12},{"date":"2021-09-21","close":11.09},{"date":"2021-09-22","close":11.37},{"date":"2021-09-23","close":11.81},{"date":"2021-09-24","close":12.49},{"date":"2021-09-27","close":13.85},{"date":"2021-09-28","close":13.8},{"date":"2021-09-29","close":13.96},{"date":"2021-09-30","close":13.85},{"date":"2021-10-01","close":13.79},{"date":"2021-10-04","close":13.13},{"date":"2021-10-05","close":13.53},{"date":"2021-10-06","close":13.75},{"date":"2021-10-07","close":13.91},{"date":"2021-10-08","close":13.75},{"date":"2021-10-11","close":13.39},{"date":"2021-10-12","close":13.5},{"date":"2021-10-13","close":13.37},{"date":"2021-10-14","close":13.42},{"date":"2021-10-15","close":13.15},{"date":"2021-10-18","close":13.25},{"date":"2021-10-19","close":13.17},{"date":"2021-10-20","close":13.49},{"date":"2021-10-21","close":13.42},{"date":"2021-10-22","close":13.5},{"date":"2021-10-25","close":13.49},{"date":"2021-10-26","close":13.88},{"date":"2021-10-27","close":14.15},{"date":"2021-10-28","close":14.15},{"date":"2021-10-29","close":14.3},{"date":"2021-11-01","close":14.7},{"date":"2021-11-02","close":14.63},{"date":"2021-11-03","close":14.98},{"date":"2021-11-04","close":14.71},{"date":"2021-11-05","close":15.13},{"date":"2021-11-08","close":15.14},{"date":"2021-11-09","close":14.88},{"date":"2021-11-10","close":14.48},{"date":"2021-11-11","close":14.6},{"date":"2021-11-12","close":16.56},{"date":"2021-11-15","close":16.3},{"date":"2021-11-16","close":16.77},{"date":"2021-11-17","close":16.59},{"date":"2021-11-18","close":16.78},{"date":"2021-11-19","close":16.77},{"date":"2021-11-22","close":17.4},{"date":"2021-11-23","close":17.04},{"date":"2021-11-24","close":15.83},{"date":"2021-11-26","close":14.46},{"date":"2021-11-29","close":13.33},{"date":"2021-11-30","close":13.43},{"date":"2021-12-01","close":13.13},{"date":"2021-12-02","close":13.43},{"date":"2021-12-03","close":12.68},{"date":"2021-12-06","close":13.28},{"date":"2021-12-07","close":14.22},{"date":"2021-12-08","close":14.19},{"date":"2021-12-09","close":13.55},{"date":"2021-12-10","close":13.33},{"date":"2021-12-13","close":12.99},{"date":"2021-12-14","close":12.55},{"date":"2021-12-15","close":12.69},{"date":"2021-12-16","close":12.26},{"date":"2021-12-17","close":12.61},{"date":"2021-12-20","close":12.15},{"date":"2021-12-21","close":12.86},{"date":"2021-12-22","close":12.96},{"date":"2021-12-23","close":13.11},{"date":"2021-12-27","close":12.97},{"date":"2021-12-28","close":12.44},{"date":"2021-12-29","close":12.45},{"date":"2021-12-30","close":12.59},{"date":"2021-12-31","close":12.82},{"date":"2022-01-03","close":13.13},{"date":"2022-01-04","close":12.19},{"date":"2022-01-05","close":11.57},{"date":"2022-01-06","close":11.45},{"date":"2022-01-07","close":10.9},{"date":"2022-01-10","close":12.98},{"date":"2022-01-11","close":13.0},{"date":"2022-01-12","close":12.56},{"date":"2022-01-13","close":11.63},{"date":"2022-01-14","close":11.63},{"date":"2022-01-18","close":10.93},{"date":"2022-01-19","close":10.96},{"date":"2022-01-20","close":10.62},{"date":"2022-01-21","close":10.49},{"date":"2022-01-24","close":11.08},{"date":"2022-01-25","close":11.05},{"date":"2022-01-26","close":11.13},{"date":"2022-01-27","close":10.77},{"date":"2022-01-28","close":11.0},{"date":"2022-01-31","close":11.5},{"date":"2022-02-01","close":11.02},{"date":"2022-02-02","close":10.63},{"date":"2022-02-03","close":10.51},{"date":"2022-02-04","close":10.62},{"date":"2022-02-07","close":10.49},{"date":"2022-02-08","close":10.77},{"date":"2022-02-09","close":10.71},{"date":"2022-02-10","close":10.51},{"date":"2022-02-11","close":10.17},{"date":"2022-02-14","close":10.03},{"date":"2022-02-15","close":10.53},{"date":"2022-02-16","close":10.43},{"date":"2022-02-17","close":9.9},{"date":"2022-02-18","close":9.92},{"date":"2022-02-22","close":9.57},{"date":"2022-02-23","close":9.66},{"date":"2022-02-24","close":9.93},{"date":"2022-02-25","close":10.37},{"date":"2022-02-28","close":10.12},{"date":"2022-03-01","close":10.05},{"date":"2022-03-02","close":10.43},{"date":"2022-03-03","close":10.26},{"date":"2022-03-04","close":10.02},{"date":"2022-03-07","close":9.79},{"date":"2022-03-08","close":9.86},{"date":"2022-03-09","close":10.54},{"date":"2022-03-10","close":10.33},{"date":"2022-03-11","close":9.9},{"date":"2022-03-14","close":5.88},{"date":"2022-03-15","close":5.87},{"date":"2022-03-16","close":6.94},{"date":"2022-03-17","close":7.91},{"date":"2022-03-18","close":7.41},{"date":"2022-03-21","close":7.16},{"date":"2022-03-22","close":6.64},{"date":"2022-03-23","close":6.37},{"date":"2022-03-24","close":6.33},{"date":"2022-03-25","close":6.21},{"date":"2022-03-28","close":6.27},{"date":"2022-03-29","close":7.01},{"date":"2022-03-30","close":6.54},{"date":"2022-03-31","close":6.53},{"date":"2022-04-01","close":6.74},{"date":"2022-04-04","close":6.55},{"date":"2022-04-05","close":6.45},{"date":"2022-04-06","close":6.25},{"date":"2022-04-07","close":6.13},{"date":"2022-04-08","close":5.75},{"date":"2022-04-11","close":5.56},{"date":"2022-04-12","close":5.65},{"date":"2022-04-13","close":5.61},{"date":"2022-04-14","close":5.35},{"date":"2022-04-18","close":5.07},{"date":"2022-04-19","close":5.23},{"date":"2022-04-20","close":4.97},{"date":"2022-04-21","close":5.04},{"date":"2022-04-22","close":4.7},{"date":"2022-04-25","close":4.73},{"date":"2022-04-26","close":4.56},{"date":"2022-04-27","close":4.15},{"date":"2022-04-28","close":4.04},{"date":"2022-04-29","close":3.77},{"date":"2022-05-02","close":3.79},{"date":"2022-05-03","close":3.74},{"date":"2022-05-04","close":3.825},{"date":"2022-05-05","close":3.61},{"date":"2022-05-06","close":3.46},{"date":"2022-05-09","close":3.22},{"date":"2022-05-10","close":3.43},{"date":"2022-05-11","close":3.11},{"date":"2022-05-12","close":3.35},{"date":"2022-05-13","close":3.65},{"date":"2022-05-16","close":3.55},{"date":"2022-05-17","close":3.6},{"date":"2022-05-18","close":3.36},{"date":"2022-05-19","close":3.41},{"date":"2022-05-20","close":3.52},{"date":"2022-05-23","close":3.48},{"date":"2022-05-24","close":3.44},{"date":"2022-05-25","close":3.7},{"date":"2022-05-26","close":5.62},{"date":"2022-05-27","close":6.27},{"date":"2022-05-31","close":6.07},{"date":"2022-06-01","close":5.55},{"date":"2022-06-02","close":6.055},{"date":"2022-06-03","close":6.41},{"date":"2022-06-06","close":6.54},{"date":"2022-06-07","close":7.26},{"date":"2022-06-08","close":7.12},{"date":"2022-06-09","close":7.5},{"date":"2022-06-10","close":6.24},{"date":"2022-06-13","close":6.22},{"date":"2022-06-14","close":5.99},{"date":"2022-06-15","close":6.05},{"date":"2022-06-16","close":6.13},{"date":"2022-06-17","close":5.95},{"date":"2022-06-21","close":5.59},{"date":"2022-06-22","close":5.79},{"date":"2022-06-23","close":5.81},{"date":"2022-06-24","close":5.95},{"date":"2022-06-27","close":6.02},{"date":"2022-06-28","close":6.23},{"date":"2022-06-29","close":6.33},{"date":"2022-06-30","close":5.86},{"date":"2022-07-01","close":5.61},{"date":"2022-07-05","close":6.14},{"date":"2022-07-06","close":6.36},{"date":"2022-07-07","close":6.59},{"date":"2022-07-08","close":6.93},{"date":"2022-07-11","close":6.25},{"date":"2022-07-12","close":6.72},{"date":"2022-07-13","close":6.88},{"date":"2022-07-14","close":7.09},{"date":"2022-07-15","close":7.5},{"date":"2022-07-18","close":8.04},{"date":"2022-07-19","close":8.57},{"date":"2022-07-20","close":9.78},{"date":"2022-07-21","close":9.43},{"date":"2022-07-22","close":9.05},{"date":"2022-07-25","close":9.25},{"date":"2022-07-26","close":9.13},{"date":"2022-07-27","close":9.79},{"date":"2022-07-28","close":9.32},{"date":"2022-07-29","close":9.46},{"date":"2022-08-01","close":9.36},{"date":"2022-08-02","close":9.68},{"date":"2022-08-03","close":9.75},{"date":"2022-08-04","close":10.225},{"date":"2022-08-05","close":10.45},{"date":"2022-08-08","close":10.53},{"date":"2022-08-09","close":10.2},{"date":"2022-08-10","close":10.83},{"date":"2022-08-11","close":10.28},{"date":"2022-08-12","close":8.25},{"date":"2022-08-15","close":7.47},{"date":"2022-08-16","close":7.23},{"date":"2022-08-17","close":7.06},{"date":"2022-08-18","close":7.1},{"date":"2022-08-19","close":6.81},{"date":"2022-08-22","close":6.54},{"date":"2022-08-23","close":6.46},{"date":"2022-08-24","close":6.45},{"date":"2022-08-25","close":6.37},{"date":"2022-08-26","close":6.19},{"date":"2022-08-29","close":5.88},{"date":"2022-08-30","close":5.92},{"date":"2022-08-31","close":5.73},{"date":"2022-09-01","close":5.85},{"date":"2022-09-02","close":5.81},{"date":"2022-09-06","close":5.84},{"date":"2022-09-07","close":5.98},{"date":"2022-09-08","close":6.02},{"date":"2022-09-09","close":6.26},{"date":"2022-09-12","close":6.65},{"date":"2022-09-13","close":6.19},{"date":"2022-09-14","close":6.23},{"date":"2022-09-15","close":6.14},{"date":"2022-09-16","close":5.65},{"date":"2022-09-19","close":5.47},{"date":"2022-09-20","close":5.36},{"date":"2022-09-21","close":5.25},{"date":"2022-09-22","close":5.1},{"date":"2022-09-23","close":4.8},{"date":"2022-09-26","close":4.68},{"date":"2022-09-27","close":4.55},{"date":"2022-09-28","close":4.82},{"date":"2022-09-29","close":4.5},{"date":"2022-09-30","close":4.49},{"date":"2022-10-03","close":4.66},{"date":"2022-10-04","close":4.92},{"date":"2022-10-05","close":4.87},{"date":"2022-10-06","close":4.72},{"date":"2022-10-07","close":4.41},{"date":"2022-10-10","close":4.29},{"date":"2022-10-11","close":4.14},{"date":"2022-10-12","close":4.07},{"date":"2022-10-13","close":4.15},{"date":"2022-10-14","close":4.1},{"date":"2022-10-17","close":4.31},{"date":"2022-10-18","close":4.38},{"date":"2022-10-19","close":4.12},{"date":"2022-10-20","close":4.19},{"date":"2022-10-21","close":4.27},{"date":"2022-10-24","close":4.26},{"date":"2022-10-25","close":4.3},{"date":"2022-10-26","close":4.58},{"date":"2022-10-27","close":4.71},{"date":"2022-10-28","close":4.89},{"date":"2022-10-31","close":5.0},{"date":"2022-11-01","close":5.02},{"date":"2022-11-02","close":5.0},{"date":"2022-11-03","close":5.02},{"date":"2022-11-04","close":5.01},{"date":"2022-11-07","close":5.0},{"date":"2022-11-08","close":4.85},{"date":"2022-11-09","close":4.4},{"date":"2022-11-10","close":1.74},{"date":"2022-11-11","close":1.92},{"date":"2022-11-14","close":1.79},{"date":"2022-11-15","close":1.74},{"date":"2022-11-16","close":1.51},{"date":"2022-11-17","close":1.41},{"date":"2022-11-18","close":1.46},{"date":"2022-11-21","close":1.42},{"date":"2022-11-22","close":1.4},{"date":"2022-11-23","close":1.72},{"date":"2022-11-25","close":1.81},{"date":"2022-11-28","close":1.75},{"date":"2022-11-29","close":1.72},{"date":"2022-11-30","close":1.76},{"date":"2022-12-01","close":1.85},{"date":"2022-12-02","close":1.82},{"date":"2022-12-05","close":1.87},{"date":"2022-12-06","close":1.82},{"date":"2022-12-07","close":1.83},{"date":"2022-12-08","close":1.91},{"date":"2022-12-09","close":1.97},{"date":"2022-12-12","close":1.9},{"date":"2022-12-13","close":2.07},{"date":"2022-12-14","close":2.05},{"date":"2022-12-15","close":1.92},{"date":"2022-12-16","close":2.0},{"date":"2022-12-19","close":1.93},{"date":"2022-12-20","close":1.91},{"date":"2022-12-21","close":2.05},{"date":"2022-12-22","close":2.01},{"date":"2022-12-23","close":1.99},{"date":"2022-12-27","close":1.94},{"date":"2022-12-28","close":2.03},{"date":"2022-12-29","close":2.26},{"date":"2022-12-30","close":2.34},{"date":"2023-01-03","close":2.52},{"date":"2023-01-04","close":2.58},{"date":"2023-01-05","close":2.5},{"date":"2023-01-06","close":2.58},{"date":"2023-01-09","close":2.45},{"date":"2023-01-10","close":2.5},{"date":"2023-01-11","close":2.5},{"date":"2023-01-12","close":2.61},{"date":"2023-01-13","close":2.59},{"date":"2023-01-17","close":2.65},{"date":"2023-01-18","close":2.65},{"date":"2023-01-19","close":2.6},{"date":"2023-01-20","close":2.64},{"date":"2023-01-23","close":2.65},{"date":"2023-01-24","close":2.58},{"date":"2023-01-25","close":2.84},{"date":"2023-01-26","close":3.04},{"date":"2023-01-27","close":2.96},{"date":"2023-01-30","close":2.91},{"date":"2023-01-31","close":2.92},{"date":"2023-02-01","close":3.06},{"date":"2023-02-02","close":3.4},{"date":"2023-02-03","close":3.59},{"date":"2023-02-06","close":3.42},{"date":"2023-02-07","close":3.48},{"date":"2023-02-08","close":3.29},{"date":"2023-02-09","close":3.33},{"date":"2023-02-10","close":3.34},{"date":"2023-02-13","close":3.26},{"date":"2023-02-14","close":3.28},{"date":"2023-02-15","close":3.3},{"date":"2023-02-16","close":3.24},{"date":"2023-02-17","close":3.29},{"date":"2023-02-21","close":3.11},{"date":"2023-02-22","close":2.94},{"date":"2023-02-23","close":3.0},{"date":"2023-02-24","close":2.87},{"date":"2023-02-27","close":3.05},{"date":"2023-02-28","close":3.25},{"date":"2023-03-01","close":3.0},{"date":"2023-03-02","close":3.23},{"date":"2023-03-03","close":3.24},{"date":"2023-03-06","close":3.15},{"date":"2023-03-07","close":3.17},{"date":"2023-03-08","close":2.94},{"date":"2023-03-09","close":2.73},{"date":"2023-03-10","close":2.89},{"date":"2023-03-13","close":2.79},{"date":"2023-03-14","close":2.83},{"date":"2023-03-15","close":2.62},{"date":"2023-03-16","close":2.9},{"date":"2023-03-17","close":2.91},{"date":"2023-03-20","close":2.51},{"date":"2023-03-21","close":2.62},{"date":"2023-03-22","close":2.7},{"date":"2023-03-23","close":2.87},{"date":"2023-03-24","close":2.92},{"date":"2023-03-27","close":2.96},{"date":"2023-03-28","close":2.77},{"date":"2023-03-29","close":2.88},{"date":"2023-03-30","close":2.72},{"date":"2023-03-31","close":2.88},{"date":"2023-04-03","close":2.75},{"date":"2023-04-04","close":3.1},{"date":"2023-04-05","close":2.92},{"date":"2023-04-06","close":3.01},{"date":"2023-04-10","close":3.24},{"date":"2023-04-11","close":3.34},{"date":"2023-04-12","close":3.19},{"date":"2023-04-13","close":3.05},{"date":"2023-04-14","close":3.0},{"date":"2023-04-17","close":3.0},{"date":"2023-04-18","close":3.0},{"date":"2023-04-19","close":2.95},{"date":"2023-04-20","close":2.95},{"date":"2023-04-21","close":2.9},{"date":"2023-04-24","close":3.01},{"date":"2023-04-25","close":2.89},{"date":"2023-04-26","close":2.94},{"date":"2023-04-27","close":3.02},{"date":"2023-04-28","close":3.4},{"date":"2023-05-01","close":3.7},{"date":"2023-05-02","close":3.58},{"date":"2023-05-03","close":3.6},{"date":"2023-05-04","close":3.54},{"date":"2023-05-05","close":3.44},{"date":"2023-05-08","close":3.48},{"date":"2023-05-09","close":3.35},{"date":"2023-05-10","close":3.48},{"date":"2023-05-11","close":4.48},{"date":"2023-05-12","close":5.36},{"date":"2023-05-15","close":5.6},{"date":"2023-05-16","close":5.66},{"date":"2023-05-17","close":5.94},{"date":"2023-05-18","close":6.11},{"date":"2023-05-19","close":6.26},{"date":"2023-05-22","close":6.02},{"date":"2023-05-23","close":5.98},{"date":"2023-05-24","close":5.94},{"date":"2023-05-25","close":6.01},{"date":"2023-05-26","close":6.49},{"date":"2023-05-30","close":6.18},{"date":"2023-05-31","close":6.33},{"date":"2023-06-01","close":6.5},{"date":"2023-06-02","close":6.73},{"date":"2023-06-05","close":6.9},{"date":"2023-06-06","close":7.0},{"date":"2023-06-07","close":6.92},{"date":"2023-06-08","close":6.96},{"date":"2023-06-09","close":6.92},{"date":"2023-06-12","close":6.99},{"date":"2023-06-13","close":6.92},{"date":"2023-06-14","close":6.9},{"date":"2023-06-15","close":6.95},{"date":"2023-06-16","close":6.96},{"date":"2023-06-20","close":7.02},{"date":"2023-06-21","close":7.33},{"date":"2023-06-22","close":7.26},{"date":"2023-06-23","close":7.3},{"date":"2023-06-26","close":7.55},{"date":"2023-06-27","close":7.5},{"date":"2023-06-28","close":7.59},{"date":"2023-06-29","close":6.7},{"date":"2023-06-30","close":5.03},{"date":"2023-07-03","close":5.29},{"date":"2023-07-05","close":5.09},{"date":"2023-07-06","close":4.97},{"date":"2023-07-07","close":5.06},{"date":"2023-07-10","close":5.25},{"date":"2023-07-11","close":5.35},{"date":"2023-07-12","close":5.775},{"date":"2023-07-13","close":6.07},{"date":"2023-07-14","close":6.04},{"date":"2023-07-17","close":6.195},{"date":"2023-07-18","close":6.17},{"date":"2023-07-19","close":5.87},{"date":"2023-07-20","close":5.86},{"date":"2023-07-21","close":5.96},{"date":"2023-07-24","close":5.2},{"date":"2023-07-25","close":4.88},{"date":"2023-07-26","close":4.87},{"date":"2023-07-27","close":4.73},{"date":"2023-07-28","close":5.05},{"date":"2023-07-31","close":5.59},{"date":"2023-08-01","close":5.53},{"date":"2023-08-02","close":5.47},{"date":"2023-08-03","close":5.29},{"date":"2023-08-04","close":4.76},{"date":"2023-08-07","close":4.57},{"date":"2023-08-08","close":4.45},{"date":"2023-08-09","close":4.38},{"date":"2023-08-10","close":4.205},{"date":"2023-08-11","close":5.05},{"date":"2023-08-14","close":4.82},{"date":"2023-08-15","close":4.75},{"date":"2023-08-16","close":4.55},{"date":"2023-08-17","close":4.5},{"date":"2023-08-18","close":4.62},{"date":"2023-08-21","close":4.58},{"date":"2023-08-22","close":4.37},{"date":"2023-08-23","close":4.32},{"date":"2023-08-24","close":4.32},{"date":"2023-08-25","close":4.3},{"date":"2023-08-28","close":4.36},{"date":"2023-08-29","close":4.56},{"date":"2023-08-30","close":4.63},{"date":"2023-08-31","close":4.66},{"date":"2023-09-01","close":4.5},{"date":"2023-09-05","close":4.51},{"date":"2023-09-06","close":4.75},{"date":"2023-09-07","close":4.5},{"date":"2023-09-08","close":4.41},{"date":"2023-09-11","close":4.38},{"date":"2023-09-12","close":4.35},{"date":"2023-09-13","close":4.21},{"date":"2023-09-14","close":3.99},{"date":"2023-09-15","close":3.91},{"date":"2023-09-18","close":3.96},{"date":"2023-09-19","close":3.89},{"date":"2023-09-20","close":3.5},{"date":"2023-09-21","close":3.325},{"date":"2023-09-22","close":3.22},{"date":"2023-09-25","close":3.15},{"date":"2023-09-26","close":3.07},{"date":"2023-09-27","close":3.2},{"date":"2023-09-28","close":3.18},{"date":"2023-09-29","close":3.2},{"date":"2023-10-02","close":3.02},{"date":"2023-10-03","close":3.06},{"date":"2023-10-04","close":3.15},{"date":"2023-10-05","close":3.25},{"date":"2023-10-06","close":3.24},{"date":"2023-10-09","close":3.14},{"date":"2023-10-10","close":2.88},{"date":"2023-10-11","close":2.88},{"date":"2023-10-12","close":2.56},{"date":"2023-10-13","close":2.355},{"date":"2023-10-16","close":2.52},{"date":"2023-10-17","close":2.58},{"date":"2023-10-18","close":2.26},{"date":"2023-10-19","close":2.65},{"date":"2023-10-20","close":2.48},{"date":"2023-10-23","close":2.34},{"date":"2023-10-24","close":2.44},{"date":"2023-10-25","close":2.4},{"date":"2023-10-26","close":2.44},{"date":"2023-10-27","close":2.38},{"date":"2023-10-30","close":2.29},{"date":"2023-10-31","close":2.29},{"date":"2023-11-01","close":2.34},{"date":"2023-11-02","close":2.5},{"date":"2023-11-03","close":2.62},{"date":"2023-11-06","close":2.55},{"date":"2023-11-07","close":2.55},{"date":"2023-11-08","close":2.07},{"date":"2023-11-09","close":1.65},{"date":"2023-11-10","close":1.755},{"date":"2023-11-13","close":1.5},{"date":"2023-11-14","close":1.5},{"date":"2023-11-15","close":1.49},{"date":"2023-11-16","close":2.09},{"date":"2023-11-17","close":2.4},{"date":"2023-11-20","close":2.3},{"date":"2023-11-21","close":2.38},{"date":"2023-11-22","close":2.32},{"date":"2023-11-24","close":2.55},{"date":"2023-11-27","close":2.94},{"date":"2023-11-28","close":2.97},{"date":"2023-11-29","close":2.42},{"date":"2023-11-30","close":2.36},{"date":"2023-12-01","close":2.33},{"date":"2023-12-04","close":2.165},{"date":"2023-12-05","close":2.22},{"date":"2023-12-06","close":2.24},{"date":"2023-12-07","close":2.08},{"date":"2023-12-08","close":2.12},{"date":"2023-12-11","close":2.18},{"date":"2023-12-12","close":2.18},{"date":"2023-12-13","close":2.27},{"date":"2023-12-14","close":2.41},{"date":"2023-12-15","close":2.35},{"date":"2023-12-18","close":2.3},{"date":"2023-12-19","close":2.19},{"date":"2023-12-20","close":2.5},{"date":"2023-12-21","close":2.51},{"date":"2023-12-22","close":2.53},{"date":"2023-12-26","close":2.36},{"date":"2023-12-27","close":2.43},{"date":"2023-12-28","close":2.67},{"date":"2023-12-29","close":2.62},{"date":"2024-01-02","close":2.67},{"date":"2024-01-03","close":2.67},{"date":"2024-01-04","close":2.6},{"date":"2024-01-05","close":2.6},{"date":"2024-01-08","close":2.52},{"date":"2024-01-09","close":2.44},{"date":"2024-01-10","close":2.42},{"date":"2024-01-11","close":2.31},{"date":"2024-01-12","close":2.22},{"date":"2024-01-16","close":1.98},{"date":"2024-01-17","close":1.93},{"date":"2024-01-18","close":1.99},{"date":"2024-01-19","close":1.99},{"date":"2024-01-22","close":2.11},{"date":"2024-01-23","close":2.23},{"date":"2024-01-24","close":2.17},{"date":"2024-01-25","close":2.29},{"date":"2024-01-26","close":2.27},{"date":"2024-01-29","close":2.47},{"date":"2024-01-30","close":2.27},{"date":"2024-01-31","close":2.24},{"date":"2024-02-01","close":2.61},{"date":"2024-02-02","close":2.68},{"date":"2024-02-05","close":2.63},{"date":"2024-02-06","close":2.68},{"date":"2024-02-07","close":2.4},{"date":"2024-02-08","close":2.58},{"date":"2024-02-09","close":2.52},{"date":"2024-02-12","close":2.71},{"date":"2024-02-13","close":2.63},{"date":"2024-02-14","close":2.45},{"date":"2024-02-15","close":2.14},{"date":"2024-02-16","close":2.32},{"date":"2024-02-20","close":2.16},{"date":"2024-02-21","close":2.02},{"date":"2024-02-22","close":2.14},{"date":"2024-02-23","close":2.01},{"date":"2024-02-26","close":2.13},{"date":"2024-02-27","close":2.24},{"date":"2024-02-28","close":2.1},{"date":"2024-02-29","close":2.1},{"date":"2024-03-01","close":2.08},{"date":"2024-03-04","close":2.13},{"date":"2024-03-05","close":1.98},{"date":"2024-03-06","close":2.11},{"date":"2024-03-07","close":1.885},{"date":"2024-03-08","close":1.92},{"date":"2024-03-11","close":1.74},{"date":"2024-03-12","close":1.72},{"date":"2024-03-13","close":1.75},{"date":"2024-03-14","close":1.69},{"date":"2024-03-15","close":1.79},{"date":"2024-03-18","close":1.77},{"date":"2024-03-19","close":1.8},{"date":"2024-03-20","close":1.85},{"date":"2024-03-21","close":1.32},{"date":"2024-03-22","close":1.25},{"date":"2024-03-25","close":1.27},{"date":"2024-03-26","close":1.28},{"date":"2024-03-27","close":1.41},{"date":"2024-03-28","close":1.36},{"date":"2024-04-01","close":1.37},{"date":"2024-04-02","close":1.48},{"date":"2024-04-03","close":1.59},{"date":"2024-04-04","close":1.53},{"date":"2024-04-05","close":1.5},{"date":"2024-04-08","close":1.46},{"date":"2024-04-09","close":1.47},{"date":"2024-04-10","close":1.42},{"date":"2024-04-11","close":1.55},{"date":"2024-04-12","close":1.46},{"date":"2024-04-15","close":1.38},{"date":"2024-04-16","close":1.39},{"date":"2024-04-17","close":1.32},{"date":"2024-04-18","close":1.38},{"date":"2024-04-19","close":1.32},{"date":"2024-04-22","close":1.26},{"date":"2024-04-23","close":1.32},{"date":"2024-04-24","close":1.5},{"date":"2024-04-25","close":1.48},{"date":"2024-04-26","close":1.45},{"date":"2024-04-29","close":1.4},{"date":"2024-04-30","close":1.43},{"date":"2024-05-01","close":1.4},{"date":"2024-05-02","close":1.42},{"date":"2024-05-03","close":1.41},{"date":"2024-05-06","close":1.4},{"date":"2024-05-07","close":1.41},{"date":"2024-05-08","close":1.35},{"date":"2024-05-09","close":1.66},{"date":"2024-05-10","close":1.5},{"date":"2024-05-13","close":1.43},{"date":"2024-05-14","close":1.41},{"date":"2024-05-15","close":1.41},{"date":"2024-05-16","close":1.53},{"date":"2024-05-17","close":1.6},{"date":"2024-05-20","close":1.6},{"date":"2024-05-21","close":1.6},{"date":"2024-05-22","close":1.6},{"date":"2024-05-23","close":1.6},{"date":"2024-05-24","close":1.6},{"date":"2024-05-28","close":1.58},{"date":"2024-05-29","close":1.6},{"date":"2024-05-30","close":1.6},{"date":"2024-05-31","close":1.65},{"date":"2024-06-03","close":1.66},{"date":"2024-06-04","close":1.65},{"date":"2024-06-05","close":1.6},{"date":"2024-06-06","close":1.6},{"date":"2024-06-07","close":1.6},{"date":"2024-06-10","close":1.6},{"date":"2024-06-11","close":1.54},{"date":"2024-06-12","close":1.55},{"date":"2024-06-13","close":1.46},{"date":"2024-06-14","close":1.45},{"date":"2024-06-17","close":1.47},{"date":"2024-06-18","close":1.36},{"date":"2024-06-20","close":1.33},{"date":"2024-06-21","close":1.38},{"date":"2024-06-24","close":1.36},{"date":"2024-06-25","close":1.4},{"date":"2024-06-26","close":1.35},{"date":"2024-06-27","close":1.41},{"date":"2024-06-28","close":1.34},{"date":"2024-07-01","close":1.3},{"date":"2024-07-02","close":1.34},{"date":"2024-07-03","close":1.34},{"date":"2024-07-05","close":1.38},{"date":"2024-07-08","close":1.34},{"date":"2024-07-09","close":1.33},{"date":"2024-07-10","close":1.33},{"date":"2024-07-11","close":1.33},{"date":"2024-07-12","close":1.38},{"date":"2024-07-15","close":1.37},{"date":"2024-07-16","close":1.38},{"date":"2024-07-17","close":1.38},{"date":"2024-07-18","close":1.34},{"date":"2024-07-19","close":1.35},{"date":"2024-07-22","close":1.39},{"date":"2024-07-23","close":1.46},{"date":"2024-07-24","close":1.39},{"date":"2024-07-25","close":1.41},{"date":"2024-07-26","close":1.34},{"date":"2024-07-29","close":1.31},{"date":"2024-07-30","close":1.35},{"date":"2024-07-31","close":1.36},{"date":"2024-08-01","close":1.32},{"date":"2024-08-02","close":1.15},{"date":"2024-08-05","close":1.04},{"date":"2024-08-06","close":1.03},{"date":"2024-08-07","close":1.01},{"date":"2024-08-08","close":1.02},{"date":"2024-08-09","close":1.04},{"date":"2024-08-12","close":1.06},{"date":"2024-08-13","close":1.1},{"date":"2024-08-14","close":1.18},{"date":"2024-08-15","close":1.38},{"date":"2024-08-16","close":1.35},{"date":"2024-08-19","close":1.32},{"date":"2024-08-20","close":1.28},{"date":"2024-08-21","close":1.24},{"date":"2024-08-22","close":1.3},{"date":"2024-08-23","close":1.3},{"date":"2024-08-26","close":1.29},{"date":"2024-08-27","close":1.325},{"date":"2024-08-28","close":1.32},{"date":"2024-08-29","close":1.344},{"date":"2024-08-30","close":1.33},{"date":"2024-09-03","close":1.35},{"date":"2024-09-04","close":1.31},{"date":"2024-09-05","close":1.3},{"date":"2024-09-06","close":1.3},{"date":"2024-09-09","close":1.25},{"date":"2024-09-10","close":1.26},{"date":"2024-09-11","close":1.26},{"date":"2024-09-12","close":1.24},{"date":"2024-09-13","close":1.16},{"date":"2024-09-16","close":1.07},{"date":"2024-09-17","close":1.08},{"date":"2024-09-18","close":1.05},{"date":"2024-09-19","close":1.09},{"date":"2024-09-20","close":1.3},{"date":"2024-09-23","close":1.17},{"date":"2024-09-24","close":1.19},{"date":"2024-09-25","close":1.18},{"date":"2024-09-26","close":1.175},{"date":"2024-09-27","close":1.2},{"date":"2024-09-30","close":1.24},{"date":"2024-10-01","close":1.22},{"date":"2024-10-02","close":1.194},{"date":"2024-10-03","close":1.22},{"date":"2024-10-04","close":1.275},{"date":"2024-10-07","close":1.27},{"date":"2024-10-08","close":1.22},{"date":"2024-10-09","close":1.19},{"date":"2024-10-10","close":1.2},{"date":"2024-10-11","close":1.18},{"date":"2024-10-14","close":1.16},{"date":"2024-10-15","close":1.18},{"date":"2024-10-16","close":1.23},{"date":"2024-10-17","close":1.19},{"date":"2024-10-18","close":1.184},{"date":"2024-10-21","close":1.17},{"date":"2024-10-22","close":1.14},{"date":"2024-10-23","close":1.11},{"date":"2024-10-24","close":1.1},{"date":"2024-10-25","close":1.21},{"date":"2024-10-28","close":1.27},{"date":"2024-10-29","close":1.25},{"date":"2024-10-30","close":1.23},{"date":"2024-10-31","close":1.17},{"date":"2024-11-01","close":1.19},{"date":"2024-11-04","close":1.16},{"date":"2024-11-05","close":1.17},{"date":"2024-11-06","close":1.21},{"date":"2024-11-07","close":1.22},{"date":"2024-11-08","close":1.52},{"date":"2024-11-11","close":1.48},{"date":"2024-11-12","close":1.37},{"date":"2024-11-13","close":1.34},{"date":"2024-11-14","close":1.29},{"date":"2024-11-15","close":1.26},{"date":"2024-11-18","close":1.23},{"date":"2024-11-19","close":1.28},{"date":"2024-11-20","close":1.4},{"date":"2024-11-21","close":1.42},{"date":"2024-11-22","close":1.445},{"date":"2024-11-25","close":1.44},{"date":"2024-11-26","close":1.45},{"date":"2024-11-27","close":1.69},{"date":"2024-11-29","close":1.61},{"date":"2024-12-02","close":1.9},{"date":"2024-12-03","close":1.65},{"date":"2024-12-04","close":1.55},{"date":"2024-12-05","close":1.52},{"date":"2024-12-06","close":1.6},{"date":"2024-12-09","close":1.64},{"date":"2024-12-10","close":1.84},{"date":"2024-12-11","close":1.85},{"date":"2024-12-12","close":1.69},{"date":"2024-12-13","close":1.68},{"date":"2024-12-16","close":1.68},{"date":"2024-12-17","close":1.64},{"date":"2024-12-18","close":1.58},{"date":"2024-12-19","close":1.56},{"date":"2024-12-20","close":1.57},{"date":"2024-12-23","close":1.66},{"date":"2024-12-24","close":1.764},{"date":"2024-12-26","close":1.6},{"date":"2024-12-27","close":1.64},{"date":"2024-12-30","close":1.58},{"date":"2024-12-31","close":1.58},{"date":"2025-01-02","close":1.575},{"date":"2025-01-03","close":1.66},{"date":"2025-01-06","close":1.72},{"date":"2025-01-07","close":1.71},{"date":"2025-01-08","close":1.55},{"date":"2025-01-10","close":1.59},{"date":"2025-01-13","close":1.49},{"date":"2025-01-14","close":1.43},{"date":"2025-01-15","close":1.42},{"date":"2025-01-16","close":1.42},{"date":"2025-01-17","close":1.39},{"date":"2025-01-21","close":1.53},{"date":"2025-01-22","close":1.52},{"date":"2025-01-23","close":1.53},{"date":"2025-01-24","close":1.49},{"date":"2025-01-27","close":1.42},{"date":"2025-01-28","close":1.44},{"date":"2025-01-29","close":1.46},{"date":"2025-01-30","close":1.52},{"date":"2025-01-31","close":1.44},{"date":"2025-02-03","close":1.42},{"date":"2025-02-04","close":1.436},{"date":"2025-02-05","close":1.48},{"date":"2025-02-06","close":1.39},{"date":"2025-02-07","close":1.41},{"date":"2025-02-10","close":1.43},{"date":"2025-02-11","close":1.4},{"date":"2025-02-12","close":1.36},{"date":"2025-02-13","close":1.4},{"date":"2025-02-14","close":1.5},{"date":"2025-02-18","close":1.5},{"date":"2025-02-19","close":1.485},{"date":"2025-02-20","close":1.455},{"date":"2025-02-21","close":1.51},{"date":"2025-02-24","close":1.43},{"date":"2025-02-25","close":1.42},{"date":"2025-02-26","close":1.43},{"date":"2025-02-27","close":1.38},{"date":"2025-02-28","close":1.45},{"date":"2025-03-03","close":1.32},{"date":"2025-03-04","close":1.19},{"date":"2025-03-05","close":1.2},{"date":"2025-03-06","close":1.18},{"date":"2025-03-07","close":1.19},{"date":"2025-03-10","close":1.12},{"date":"2025-03-11","close":1.065},{"date":"2025-03-12","close":1.07},{"date":"2025-03-13","close":1.04},{"date":"2025-03-14","close":1.0},{"date":"2025-03-17","close":1.13},{"date":"2025-03-18","close":1.07},{"date":"2025-03-19","close":1.09},{"date":"2025-03-20","close":1.16},{"date":"2025-03-21","close":1.26},{"date":"2025-03-24","close":1.38},{"date":"2025-03-25","close":1.36},{"date":"2025-03-26","close":1.27},{"date":"2025-03-27","close":1.31},{"date":"2025-03-28","close":1.3},{"date":"2025-03-31","close":1.37},{"date":"2025-04-01","close":1.25},{"date":"2025-04-02","close":1.23},{"date":"2025-04-03","close":1.16},{"date":"2025-04-04","close":0.99},{"date":"2025-04-07","close":1.0},{"date":"2025-04-08","close":0.872},{"date":"2025-04-09","close":0.9},{"date":"2025-04-10","close":0.88},{"date":"2025-04-11","close":0.958},{"date":"2025-04-14","close":1.07},{"date":"2025-04-15","close":1.02},{"date":"2025-04-16","close":0.93},{"date":"2025-04-17","close":0.975},{"date":"2025-04-21","close":0.98},{"date":"2025-04-22","close":0.943},{"date":"2025-04-23","close":0.9},{"date":"2025-04-24","close":0.91},{"date":"2025-04-25","close":0.891},{"date":"2025-04-28","close":0.9},{"date":"2025-04-29","close":0.94},{"date":"2025-04-30","close":1.04},{"date":"2025-05-01","close":1.07},{"date":"2025-05-02","close":1.25},{"date":"2025-05-05","close":1.16},{"date":"2025-05-06","close":1.07},{"date":"2025-05-07","close":1.25},{"date":"2025-05-08","close":1.18},{"date":"2025-05-09","close":1.16},{"date":"2025-05-12","close":1.105},{"date":"2025-05-13","close":1.58},{"date":"2025-05-14","close":1.41},{"date":"2025-05-15","close":1.48},{"date":"2025-05-16","close":1.43},{"date":"2025-05-19","close":1.49},{"date":"2025-05-20","close":1.49},{"date":"2025-05-21","close":1.48},{"date":"2025-05-22","close":1.66},{"date":"2025-05-23","close":1.54},{"date":"2025-05-27","close":1.76},{"date":"2025-05-28","close":1.67},{"date":"2025-05-29","close":1.6},{"date":"2025-05-30","close":1.56},{"date":"2025-06-02","close":1.62},{"date":"2025-06-03","close":1.62},{"date":"2025-06-04","close":1.66},{"date":"2025-06-05","close":1.66},{"date":"2025-06-06","close":1.67},{"date":"2025-06-09","close":1.73},{"date":"2025-06-10","close":1.82},{"date":"2025-06-11","close":1.76},{"date":"2025-06-12","close":1.715},{"date":"2025-06-13","close":1.75},{"date":"2025-06-16","close":1.86},{"date":"2025-06-17","close":1.76},{"date":"2025-06-18","close":1.71},{"date":"2025-06-20","close":2.0},{"date":"2025-06-23","close":2.0},{"date":"2025-06-24","close":2.27},{"date":"2025-06-25","close":1.9},{"date":"2025-06-26","close":2.24},{"date":"2025-06-27","close":2.16},{"date":"2025-06-30","close":2.25},{"date":"2025-07-01","close":2.24},{"date":"2025-07-02","close":2.15},{"date":"2025-07-03","close":2.29},{"date":"2025-07-07","close":2.58},{"date":"2025-07-08","close":2.37},{"date":"2025-07-09","close":2.28},{"date":"2025-07-10","close":2.16},{"date":"2025-07-11","close":2.1},{"date":"2025-07-14","close":1.97},{"date":"2025-07-15","close":2.05},{"date":"2025-07-16","close":2.09},{"date":"2025-07-17","close":2.28},{"date":"2025-07-18","close":2.26},{"date":"2025-07-21","close":2.24},{"date":"2025-07-22","close":2.25},{"date":"2025-07-23","close":2.28},{"date":"2025-07-24","close":2.37},{"date":"2025-07-25","close":2.54},{"date":"2025-07-28","close":2.42},{"date":"2025-07-29","close":1.96},{"date":"2025-07-30","close":1.9},{"date":"2025-07-31","close":1.91},{"date":"2025-08-01","close":1.75},{"date":"2025-08-04","close":1.85},{"date":"2025-08-05","close":1.91},{"date":"2025-08-06","close":2.04},{"date":"2025-08-07","close":1.96},{"date":"2025-08-08","close":2.18},{"date":"2025-08-11","close":2.23},{"date":"2025-08-12","close":2.24},{"date":"2025-08-13","close":2.35},{"date":"2025-08-14","close":2.12},{"date":"2025-08-15","close":2.16},{"date":"2025-08-18","close":2.14},{"date":"2025-08-19","close":1.97},{"date":"2025-08-20","close":2.03},{"date":"2025-08-21","close":2.06},{"date":"2025-08-22","close":2.09},{"date":"2025-08-25","close":2.06},{"date":"2025-08-26","close":2.08},{"date":"2025-08-27","close":1.98},{"date":"2025-08-28","close":2.02},{"date":"2025-08-29","close":1.99},{"date":"2025-09-02","close":1.92},{"date":"2025-09-03","close":1.9},{"date":"2025-09-04","close":2.05},{"date":"2025-09-05","close":1.96},{"date":"2025-09-08","close":2.06},{"date":"2025-09-09","close":2.06},{"date":"2025-09-10","close":1.97},{"date":"2025-09-11","close":2.0},{"date":"2025-09-12","close":2.1},{"date":"2025-09-15","close":2.13},{"date":"2025-09-16","close":2.13},{"date":"2025-09-17","close":2.2},{"date":"2025-09-18","close":2.24},{"date":"2025-09-19","close":2.29},{"date":"2025-09-22","close":2.02},{"date":"2025-09-23","close":2.09},{"date":"2025-09-24","close":2.05},{"date":"2025-09-25","close":2.045},{"date":"2025-09-26","close":2.02},{"date":"2025-09-29","close":2.18},{"date":"2025-09-30","close":2.14},{"date":"2025-10-01","close":2.15},{"date":"2025-10-02","close":2.09},{"date":"2025-10-03","close":2.39},{"date":"2025-10-06","close":2.89},{"date":"2025-10-07","close":2.84},{"date":"2025-10-08","close":2.87},{"date":"2025-10-09","close":2.99},{"date":"2025-10-10","close":2.97},{"date":"2025-10-13","close":3.0},{"date":"2025-10-14","close":3.4},{"date":"2025-10-15","close":3.11},{"date":"2025-10-16","close":3.11},{"date":"2025-10-17","close":2.92},{"date":"2025-10-20","close":3.13},{"date":"2025-10-21","close":3.08},{"date":"2025-10-22","close":3.03},{"date":"2025-10-23","close":2.9},{"date":"2025-10-24","close":3.21},{"date":"2025-10-27","close":3.13},{"date":"2025-10-28","close":3.1},{"date":"2025-10-29","close":2.95},{"date":"2025-10-30","close":2.95},{"date":"2025-10-31","close":3.03},{"date":"2025-11-03","close":3.2},{"date":"2025-11-04","close":3.24},{"date":"2025-11-05","close":3.14},{"date":"2025-11-06","close":3.35},{"date":"2025-11-07","close":3.87},{"date":"2025-11-10","close":4.1},{"date":"2025-11-11","close":4.0},{"date":"2025-11-12","close":4.33},{"date":"2025-11-13","close":4.07},{"date":"2025-11-14","close":3.9},{"date":"2025-11-17","close":4.03},{"date":"2025-11-18","close":3.81},{"date":"2025-11-19","close":3.95},{"date":"2025-11-20","close":4.04},{"date":"2025-11-21","close":4.0},{"date":"2025-11-24","close":3.87},{"date":"2025-11-25","close":4.0},{"date":"2025-11-26","close":4.01},{"date":"2025-11-28","close":4.01},{"date":"2025-12-01","close":4.02},{"date":"2025-12-02","close":4.07},{"date":"2025-12-03","close":4.0},{"date":"2025-12-04","close":4.03},{"date":"2025-12-05","close":3.94},{"date":"2025-12-08","close":3.96},{"date":"2025-12-09","close":4.07},{"date":"2025-12-10","close":4.03},{"date":"2025-12-11","close":3.99},{"date":"2025-12-12","close":3.86},{"date":"2025-12-15","close":3.79},{"date":"2025-12-16","close":3.72},{"date":"2025-12-17","close":3.65},{"date":"2025-12-18","close":3.71},{"date":"2025-12-19","close":3.49},{"date":"2025-12-22","close":3.61},{"date":"2025-12-23","close":3.6},{"date":"2025-12-24","close":3.6},{"date":"2025-12-26","close":3.44},{"date":"2025-12-29","close":3.5},{"date":"2025-12-30","close":3.44},{"date":"2025-12-31","close":3.5},{"date":"2026-01-02","close":3.5},{"date":"2026-01-05","close":3.54},{"date":"2026-01-06","close":3.56},{"date":"2026-01-07","close":3.46},{"date":"2026-01-08","close":3.46},{"date":"2026-01-09","close":3.49},{"date":"2026-01-12","close":4.01},{"date":"2026-01-13","close":3.88},{"date":"2026-01-14","close":3.76},{"date":"2026-01-15","close":3.89},{"date":"2026-01-16","close":3.99},{"date":"2026-01-20","close":3.85},{"date":"2026-01-21","close":3.99},{"date":"2026-01-22","close":3.95},{"date":"2026-01-23","close":3.97},{"date":"2026-01-26","close":3.87},{"date":"2026-01-27","close":4.19},{"date":"2026-01-28","close":4.01},{"date":"2026-01-29","close":4.05},{"date":"2026-01-30","close":4.02},{"date":"2026-02-02","close":4.4},{"date":"2026-02-03","close":4.39},{"date":"2026-02-04","close":3.97},{"date":"2026-02-05","close":3.94},{"date":"2026-02-06","close":3.88},{"date":"2026-02-09","close":4.08},{"date":"2026-02-10","close":3.98},{"date":"2026-02-11","close":3.92},{"date":"2026-02-12","close":3.82},{"date":"2026-02-13","close":3.72},{"date":"2026-02-17","close":3.84},{"date":"2026-02-18","close":3.92},{"date":"2026-02-19","close":3.75},{"date":"2026-02-20","close":3.78},{"date":"2026-02-23","close":3.57},{"date":"2026-02-24","close":3.54},{"date":"2026-02-25","close":3.42},{"date":"2026-02-26","close":3.5},{"date":"2026-02-27","close":3.27},{"date":"2026-03-02","close":3.28},{"date":"2026-03-03","close":3.17},{"date":"2026-03-04","close":3.3},{"date":"2026-03-05","close":3.26},{"date":"2026-03-06","close":3.12},{"date":"2026-03-09","close":3.43},{"date":"2026-03-10","close":3.45},{"date":"2026-03-11","close":3.93},{"date":"2026-03-12","close":3.62},{"date":"2026-03-13","close":3.63},{"date":"2026-03-16","close":3.67},{"date":"2026-03-17","close":3.74},{"date":"2026-03-18","close":3.67},{"date":"2026-03-19","close":3.53},{"date":"2026-03-20","close":3.48},{"date":"2026-03-23","close":3.98},{"date":"2026-03-24","close":3.94},{"date":"2026-03-25","close":3.89},{"date":"2026-03-26","close":3.84},{"date":"2026-03-27","close":3.64},{"date":"2026-03-30","close":3.58},{"date":"2026-03-31","close":3.69},{"date":"2026-04-01","close":3.63},{"date":"2026-04-02","close":3.68},{"date":"2026-04-06","close":3.76},{"date":"2026-04-07","close":3.75},{"date":"2026-04-08","close":3.81},{"date":"2026-04-09","close":4.0},{"date":"2026-04-10","close":3.96},{"date":"2026-04-13","close":3.88},{"date":"2026-04-14","close":3.84},{"date":"2026-04-15","close":3.9},{"date":"2026-04-16","close":3.94},{"date":"2026-04-17","close":3.98},{"date":"2026-04-20","close":3.94},{"date":"2026-04-21","close":3.9},{"date":"2026-04-22","close":3.83},{"date":"2026-04-23","close":3.8},{"date":"2026-04-24","close":3.72},{"date":"2026-04-27","close":3.76},{"date":"2026-04-28","close":3.67},{"date":"2026-04-29","close":3.46},{"date":"2026-04-30","close":3.33},{"date":"2026-05-01","close":3.06},{"date":"2026-05-04","close":2.85},{"date":"2026-05-05","close":2.79},{"date":"2026-05-06","close":2.92},{"date":"2026-05-07","close":3.56},{"date":"2026-05-08","close":3.67},{"date":"2026-05-11","close":3.92},{"date":"2026-05-12","close":4.09},{"date":"2026-05-13","close":3.84},{"date":"2026-05-14","close":4.36},{"date":"2026-05-15","close":4.05},{"date":"2026-05-18","close":3.87},{"date":"2026-05-19","close":3.94},{"date":"2026-05-20","close":3.79},{"date":"2026-05-21","close":4.25},{"date":"2026-05-22","close":4.13},{"date":"2026-05-26","close":4.09},{"date":"2026-05-27","close":3.9},{"date":"2026-05-28","close":4.15},{"date":"2026-05-29","close":3.995},{"date":"2026-06-01","close":3.96},{"date":"2026-06-02","close":3.85},{"date":"2026-06-03","close":3.79},{"date":"2026-06-04","close":4.29},{"date":"2026-06-05","close":4.47},{"date":"2026-06-08","close":4.77},{"date":"2026-06-09","close":4.86},{"date":"2026-06-10","close":4.61},{"date":"2026-06-11","close":4.65},{"date":"2026-06-12","close":4.69},{"date":"2026-06-15","close":4.6},{"date":"2026-06-16","close":4.15},{"date":"2026-06-17","close":4.21},{"date":"2026-06-18","close":4.11},{"date":"2026-06-22","close":4.01},{"date":"2026-06-23","close":4.08},{"date":"2026-06-24","close":4.12},{"date":"2026-06-25","close":4.17},{"date":"2026-06-26","close":4.5},{"date":"2026-06-29","close":4.69},{"date":"2026-06-30","close":4.49},{"date":"2026-07-01","close":4.66},{"date":"2026-07-02","close":4.3},{"date":"2026-07-06","close":4.49},{"date":"2026-07-07","close":4.2},{"date":"2026-07-08","close":4.21},{"date":"2026-07-09","close":4.46},{"date":"2026-07-10","close":4.38},{"date":"2026-07-13","close":4.26},{"date":"2026-07-14","close":4.22},{"date":"2026-07-15","close":4.42},{"date":"2026-07-16","close":4.34},{"date":"2026-07-17","close":4.28},{"date":"2026-07-20","close":4.07},{"date":"2026-07-21","close":4.12},{"date":"2026-07-22","close":3.91},{"date":"2026-07-23","close":3.83},{"date":"2026-07-24","close":3.92},{"date":"2026-07-27","close":3.89},{"date":"2026-07-28","close":3.86},{"date":"2026-07-29","close":3.84},{"date":"2026-07-30","close":4.12},{"date":"2026-07-31","close":4.1},{"date":"2026-08-03","close":4.18},{"date":"2026-08-04","close":4.28},{"date":"2026-08-05","close":4.14},{"date":"2026-08-06","close":4.16},{"date":"2026-08-07","close":4.05},{"date":"2026-08-10","close":3.46},{"date":"2026-08-11","close":3.02},{"date":"2026-08-12","close":2.99},{"date":"2026-08-13","close":3.04},{"date":"2026-08-14","close":3.03},{"date":"2026-08-17","close":3.06},{"date":"2026-08-18","close":3.11},{"date":"2026-08-19","close":3.15},{"date":"2026-08-20","close":3.03},{"date":"2026-08-21","close":3.12},{"date":"2026-08-24","close":3.08},{"date":"2026-08-25","close":3.11},{"date":"2026-08-26","close":3.05},{"date":"2026-08-27","close":3.0},{"date":"2026-08-28","close":3.08},{"date":"2026-08-31","close":3.05},{"date":"2026-09-01","close":3.05},{"date":"2026-09-02","close":3.08},{"date":"2026-09-03","close":3.06},{"date":"2026-09-04","close":3.05},{"date":"2026-09-08","close":3.05},{"date":"2026-09-09","close":3.05},{"date":"2026-09-10","close":2.89},{"date":"2026-09-11","close":2.9},{"date":"2026-09-14","close":3.02},{"date":"2026-09-15","close":2.96},{"date":"2026-09-16","close":3.01},{"date":"2026-09-17","close":3.03},{"date":"2026-09-18","close":3.06},{"date":"2026-09-21","close":2.91},{"date":"2026-09-22","close":2.95},{"date":"2026-09-23","close":2.95},{"date":"2026-09-24","close":2.83},{"date":"2026-09-25","close":2.96},{"date":"2026-09-28","close":2.5},{"date":"2026-09-29","close":2.6},{"date":"2026-09-30","close":2.45},{"date":"2026-10-01","close":2.5},{"date":"2026-10-02","close":2.55},{"date":"2026-10-05","close":2.6},{"date":"2026-10-06","close":2.545},{"date":"2026-10-07","close":2.55},{"date":"2026-10-08","close":2.36},{"date":"2026-10-09","close":2.59},{"date":"2026-10-12","close":2.65},{"date":"2026-10-13","close":2.6},{"date":"2026-10-14","close":2.57},{"date":"2026-10-15","close":2.56},{"date":"2026-10-16","close":2.55},{"date":"2026-10-19","close":2.42},{"date":"2026-10-20","close":2.44},{"date":"2026-10-21","close":2.51},{"date":"2026-10-22","close":2.41},{"date":"2026-10-23","close":2.37}],"chart_data":[{"date":"2024-10-24","open":1.13,"high":1.22,"low":1.1,"close":1.1,"volume":63707,"rsi_14":23.88,"sma_20":1.19,"sma_60":1.21,"sma_120":1.33},{"date":"2024-10-25","open":1.17,"high":1.33,"low":1.15,"close":1.21,"volume":143941,"rsi_14":43.18,"sma_20":1.19,"sma_60":1.2,"sma_120":1.33},{"date":"2024-10-28","open":1.21,"high":1.3,"low":1.21,"close":1.27,"volume":25237,"rsi_14":55.56,"sma_20":1.2,"sma_60":1.21,"sma_120":1.33},{"date":"2024-10-29","open":1.24,"high":1.29,"low":1.2,"close":1.25,"volume":21446,"rsi_14":56.82,"sma_20":1.2,"sma_60":1.21,"sma_120":1.33},{"date":"2024-10-30","open":1.25,"high":1.27,"low":1.2,"close":1.23,"volume":20360,"rsi_14":53.33,"sma_20":1.2,"sma_60":1.21,"sma_120":1.32},{"date":"2024-10-31","open":1.23,"high":1.23,"low":1.16,"close":1.17,"volume":57455,"rsi_14":48.98,"sma_20":1.2,"sma_60":1.22,"sma_120":1.32},{"date":"2024-11-01","open":1.22,"high":1.23,"low":1.19,"close":1.19,"volume":5017,"rsi_14":53.06,"sma_20":1.19,"sma_60":1.22,"sma_120":1.32},{"date":"2024-11-04","open":1.15,"high":1.21,"low":1.15,"close":1.16,"volume":18457,"rsi_14":48.0,"sma_20":1.19,"sma_60":1.22,"sma_120":1.31},{"date":"2024-11-05","open":1.2,"high":1.24,"low":1.12,"close":1.17,"volume":35925,"rsi_14":43.48,"sma_20":1.18,"sma_60":1.22,"sma_120":1.31},{"date":"2024-11-06","open":1.18,"high":1.25,"low":1.14,"close":1.21,"volume":22546,"rsi_14":52.17,"sma_20":1.19,"sma_60":1.22,"sma_120":1.31},{"date":"2024-11-07","open":1.19,"high":1.24,"low":1.15,"close":1.22,"volume":37730,"rsi_14":53.93,"sma_20":1.19,"sma_60":1.22,"sma_120":1.31},{"date":"2024-11-08","open":1.18,"high":1.57,"low":1.11,"close":1.52,"volume":467183,"rsi_14":73.33,"sma_20":1.2,"sma_60":1.23,"sma_120":1.31},{"date":"2024-11-11","open":1.48,"high":1.56,"low":1.42,"close":1.48,"volume":116650,"rsi_14":72.37,"sma_20":1.22,"sma_60":1.23,"sma_120":1.31},{"date":"2024-11-12","open":1.44,"high":1.46,"low":1.29,"close":1.37,"volume":28118,"rsi_14":65.48,"sma_20":1.23,"sma_60":1.23,"sma_120":1.3},{"date":"2024-11-13","open":1.3,"high":1.35,"low":1.28,"close":1.34,"volume":49771,"rsi_14":63.95,"sma_20":1.23,"sma_60":1.23,"sma_120":1.3},{"date":"2024-11-14","open":1.33,"high":1.33,"low":1.27,"close":1.29,"volume":17431,"rsi_14":55.0,"sma_20":1.24,"sma_60":1.23,"sma_120":1.3},{"date":"2024-11-15","open":1.29,"high":1.31,"low":1.19,"close":1.26,"volume":75782,"rsi_14":49.35,"sma_20":1.24,"sma_60":1.23,"sma_120":1.3},{"date":"2024-11-18","open":1.23,"high":1.3,"low":1.22,"close":1.23,"volume":17719,"rsi_14":48.72,"sma_20":1.25,"sma_60":1.23,"sma_120":1.29},{"date":"2024-11-19","open":1.2,"high":1.33,"low":1.17,"close":1.28,"volume":26728,"rsi_14":53.09,"sma_20":1.25,"sma_60":1.23,"sma_120":1.29},{"date":"2024-11-20","open":1.28,"high":1.4,"low":1.25,"close":1.4,"volume":91238,"rsi_14":63.22,"sma_20":1.27,"sma_60":1.23,"sma_120":1.29},{"date":"2024-11-21","open":1.43,"high":1.44,"low":1.33,"close":1.42,"volume":29314,"rsi_14":63.22,"sma_20":1.28,"sma_60":1.23,"sma_120":1.29},{"date":"2024-11-22","open":1.37,"high":1.49,"low":1.37,"close":1.45,"volume":41441,"rsi_14":66.47,"sma_20":1.3,"sma_60":1.23,"sma_120":1.28},{"date":"2024-11-25","open":1.42,"high":1.49,"low":1.4,"close":1.44,"volume":35075,"rsi_14":65.7,"sma_20":1.3,"sma_60":1.24,"sma_120":1.28},{"date":"2024-11-26","open":1.44,"high":1.48,"low":1.39,"close":1.45,"volume":42798,"rsi_14":64.46,"sma_20":1.31,"sma_60":1.24,"sma_120":1.28},{"date":"2024-11-27","open":1.46,"high":1.7,"low":1.42,"close":1.69,"volume":142036,"rsi_14":72.17,"sma_20":1.34,"sma_60":1.24,"sma_120":1.28},{"date":"2024-11-29","open":1.74,"high":1.88,"low":1.6,"close":1.61,"volume":64749,"rsi_14":55.36,"sma_20":1.36,"sma_60":1.25,"sma_120":1.28},{"date":"2024-12-02","open":1.6,"high":1.9,"low":1.51,"close":1.9,"volume":205972,"rsi_14":69.27,"sma_20":1.39,"sma_60":1.26,"sma_120":1.29},{"date":"2024-12-03","open":1.9,"high":1.9,"low":1.51,"close":1.65,"volume":89838,"rsi_14":61.38,"sma_20":1.42,"sma_60":1.27,"sma_120":1.29},{"date":"2024-12-04","open":1.61,"high":1.67,"low":1.51,"close":1.55,"volume":28257,"rsi_14":58.08,"sma_20":1.44,"sma_60":1.27,"sma_120":1.29},{"date":"2024-12-05","open":1.56,"high":1.56,"low":1.47,"close":1.52,"volume":58486,"rsi_14":58.98,"sma_20":1.45,"sma_60":1.28,"sma_120":1.29},{"date":"2024-12-06","open":1.54,"high":1.6,"low":1.48,"close":1.6,"volume":22174,"rsi_14":62.78,"sma_20":1.47,"sma_60":1.28,"sma_120":1.29},{"date":"2024-12-09","open":1.59,"high":1.65,"low":1.57,"close":1.64,"volume":24856,"rsi_14":65.3,"sma_20":1.48,"sma_60":1.29,"sma_120":1.29},{"date":"2024-12-10","open":1.64,"high":1.84,"low":1.61,"close":1.84,"volume":71310,"rsi_14":68.79,"sma_20":1.5,"sma_60":1.3,"sma_120":1.3},{"date":"2024-12-11","open":1.8,"high":1.95,"low":1.72,"close":1.85,"volume":190185,"rsi_14":66.3,"sma_20":1.52,"sma_60":1.31,"sma_120":1.3},{"date":"2024-12-12","open":1.85,"high":1.9,"low":1.6,"close":1.69,"volume":33969,"rsi_14":58.88,"sma_20":1.54,"sma_60":1.33,"sma_120":1.3},{"date":"2024-12-13","open":1.69,"high":1.7,"low":1.52,"close":1.68,"volume":33846,"rsi_14":57.81,"sma_20":1.56,"sma_60":1.34,"sma_120":1.3},{"date":"2024-12-16","open":1.7,"high":1.86,"low":1.58,"close":1.68,"volume":109381,"rsi_14":58.0,"sma_20":1.58,"sma_60":1.34,"sma_120":1.31},{"date":"2024-12-17","open":1.68,"high":1.69,"low":1.4,"close":1.64,"volume":50737,"rsi_14":56.21,"sma_20":1.6,"sma_60":1.35,"sma_120":1.31},{"date":"2024-12-18","open":1.68,"high":1.72,"low":1.57,"close":1.58,"volume":43320,"rsi_14":45.93,"sma_20":1.61,"sma_60":1.36,"sma_120":1.31},{"date":"2024-12-19","open":1.58,"high":1.64,"low":1.46,"close":1.56,"volume":48480,"rsi_14":48.06,"sma_20":1.62,"sma_60":1.36,"sma_120":1.31},{"date":"2024-12-20","open":1.54,"high":1.61,"low":1.54,"close":1.57,"volume":88555,"rsi_14":33.66,"sma_20":1.63,"sma_60":1.37,"sma_120":1.32},{"date":"2024-12-23","open":1.61,"high":1.73,"low":1.55,"close":1.66,"volume":52294,"rsi_14":50.59,"sma_20":1.64,"sma_60":1.38,"sma_120":1.32},{"date":"2024-12-24","open":1.67,"high":1.81,"low":1.63,"close":1.76,"volume":11945,"rsi_14":62.52,"sma_20":1.66,"sma_60":1.39,"sma_120":1.32},{"date":"2024-12-26","open":1.7,"high":1.75,"low":1.49,"close":1.6,"volume":69739,"rsi_14":54.05,"sma_20":1.66,"sma_60":1.39,"sma_120":1.32},{"date":"2024-12-27","open":1.61,"high":1.71,"low":1.49,"close":1.64,"volume":66163,"rsi_14":52.11,"sma_20":1.66,"sma_60":1.4,"sma_120":1.33},{"date":"2024-12-30","open":1.63,"high":1.69,"low":1.49,"close":1.58,"volume":158543,"rsi_14":46.9,"sma_20":1.66,"sma_60":1.4,"sma_120":1.33},{"date":"2024-12-31","open":1.6,"high":1.68,"low":1.56,"close":1.58,"volume":22732,"rsi_14":33.06,"sma_20":1.64,"sma_60":1.41,"sma_120":1.33},{"date":"2025-01-02","open":1.56,"high":1.61,"low":1.53,"close":1.58,"volume":111634,"rsi_14":31.97,"sma_20":1.64,"sma_60":1.42,"sma_120":1.33},{"date":"2025-01-03","open":1.6,"high":1.67,"low":1.55,"close":1.66,"volume":31334,"rsi_14":47.82,"sma_20":1.65,"sma_60":1.42,"sma_120":1.33},{"date":"2025-01-06","open":1.66,"high":1.77,"low":1.65,"close":1.72,"volume":30415,"rsi_14":52.71,"sma_20":1.66,"sma_60":1.43,"sma_120":1.34},{"date":"2025-01-07","open":1.75,"high":1.79,"low":1.62,"close":1.71,"volume":111624,"rsi_14":52.01,"sma_20":1.66,"sma_60":1.44,"sma_120":1.34},{"date":"2025-01-08","open":1.63,"high":1.65,"low":1.52,"close":1.55,"volume":28861,"rsi_14":44.81,"sma_20":1.66,"sma_60":1.45,"sma_120":1.34},{"date":"2025-01-10","open":1.55,"high":1.63,"low":1.48,"close":1.59,"volume":40717,"rsi_14":50.59,"sma_20":1.64,"sma_60":1.45,"sma_120":1.34},{"date":"2025-01-13","open":1.75,"high":1.75,"low":1.46,"close":1.49,"volume":60494,"rsi_14":46.23,"sma_20":1.63,"sma_60":1.46,"sma_120":1.34},{"date":"2025-01-14","open":1.48,"high":1.56,"low":1.42,"close":1.43,"volume":16759,"rsi_14":42.84,"sma_20":1.61,"sma_60":1.46,"sma_120":1.34},{"date":"2025-01-15","open":1.5,"high":1.5,"low":1.42,"close":1.42,"volume":24937,"rsi_14":36.63,"sma_20":1.6,"sma_60":1.47,"sma_120":1.34},{"date":"2025-01-16","open":1.52,"high":1.54,"low":1.4,"close":1.42,"volume":25304,"rsi_14":28.34,"sma_20":1.59,"sma_60":1.47,"sma_120":1.34},{"date":"2025-01-17","open":1.4,"high":1.47,"low":1.38,"close":1.39,"volume":16510,"rsi_14":34.09,"sma_20":1.57,"sma_60":1.47,"sma_120":1.34},{"date":"2025-01-21","open":1.49,"high":1.58,"low":1.48,"close":1.53,"volume":25681,"rsi_14":42.76,"sma_20":1.57,"sma_60":1.48,"sma_120":1.35},{"date":"2025-01-22","open":1.55,"high":1.57,"low":1.49,"close":1.52,"volume":23271,"rsi_14":45.77,"sma_20":1.57,"sma_60":1.49,"sma_120":1.35},{"date":"2025-01-23","open":1.55,"high":1.55,"low":1.4,"close":1.53,"volume":33411,"rsi_14":46.53,"sma_20":1.57,"sma_60":1.49,"sma_120":1.35},{"date":"2025-01-24","open":1.46,"high":1.55,"low":1.45,"close":1.49,"volume":16985,"rsi_14":44.37,"sma_20":1.56,"sma_60":1.5,"sma_120":1.35},{"date":"2025-01-27","open":1.43,"high":1.48,"low":1.36,"close":1.42,"volume":16014,"rsi_14":33.78,"sma_20":1.54,"sma_60":1.5,"sma_120":1.35},{"date":"2025-01-28","open":1.4,"high":1.44,"low":1.37,"close":1.44,"volume":31006,"rsi_14":30.0,"sma_20":1.53,"sma_60":1.5,"sma_120":1.36},{"date":"2025-01-29","open":1.4,"high":1.55,"low":1.4,"close":1.46,"volume":15152,"rsi_14":32.39,"sma_20":1.53,"sma_60":1.51,"sma_120":1.36},{"date":"2025-01-30","open":1.49,"high":1.54,"low":1.43,"close":1.52,"volume":8156,"rsi_14":47.54,"sma_20":1.52,"sma_60":1.51,"sma_120":1.36},{"date":"2025-01-31","open":1.52,"high":1.57,"low":1.44,"close":1.44,"volume":23075,"rsi_14":38.46,"sma_20":1.52,"sma_60":1.52,"sma_120":1.37},{"date":"2025-02-03","open":1.42,"high":1.42,"low":1.35,"close":1.42,"volume":15761,"rsi_14":43.86,"sma_20":1.51,"sma_60":1.52,"sma_120":1.37},{"date":"2025-02-04","open":1.43,"high":1.48,"low":1.43,"close":1.44,"volume":10728,"rsi_14":50.56,"sma_20":1.5,"sma_60":1.53,"sma_120":1.37},{"date":"2025-02-05","open":1.41,"high":1.52,"low":1.41,"close":1.48,"volume":14260,"rsi_14":55.36,"sma_20":1.48,"sma_60":1.53,"sma_120":1.38},{"date":"2025-02-06","open":1.46,"high":1.54,"low":1.38,"close":1.39,"volume":21044,"rsi_14":47.69,"sma_20":1.47,"sma_60":1.53,"sma_120":1.38},{"date":"2025-02-07","open":1.36,"high":1.41,"low":1.36,"close":1.41,"volume":10946,"rsi_14":51.56,"sma_20":1.46,"sma_60":1.53,"sma_120":1.38},{"date":"2025-02-10","open":1.4,"high":1.43,"low":1.35,"close":1.43,"volume":21602,"rsi_14":40.38,"sma_20":1.45,"sma_60":1.53,"sma_120":1.38},{"date":"2025-02-11","open":1.42,"high":1.42,"low":1.35,"close":1.4,"volume":11488,"rsi_14":38.89,"sma_20":1.45,"sma_60":1.53,"sma_120":1.38},{"date":"2025-02-12","open":1.36,"high":1.39,"low":1.29,"close":1.36,"volume":30620,"rsi_14":35.09,"sma_20":1.45,"sma_60":1.53,"sma_120":1.38},{"date":"2025-02-13","open":1.4,"high":1.41,"low":1.39,"close":1.4,"volume":17145,"rsi_14":42.11,"sma_20":1.44,"sma_60":1.53,"sma_120":1.38},{"date":"2025-02-14","open":1.43,"high":1.53,"low":1.43,"close":1.5,"volume":14990,"rsi_14":56.67,"sma_20":1.45,"sma_60":1.54,"sma_120":1.38},{"date":"2025-02-18","open":1.41,"high":1.56,"low":1.39,"close":1.5,"volume":30503,"rsi_14":55.17,"sma_20":1.45,"sma_60":1.54,"sma_120":1.39},{"date":"2025-02-19","open":1.48,"high":1.52,"low":1.48,"close":1.49,"volume":18896,"rsi_14":52.17,"sma_20":1.45,"sma_60":1.55,"sma_120":1.39},{"date":"2025-02-20","open":1.49,"high":1.5,"low":1.42,"close":1.46,"volume":7744,"rsi_14":44.0,"sma_20":1.45,"sma_60":1.55,"sma_120":1.39},{"date":"2025-02-21","open":1.45,"high":1.51,"low":1.45,"close":1.51,"volume":6061,"rsi_14":56.72,"sma_20":1.45,"sma_60":1.55,"sma_120":1.39},{"date":"2025-02-24","open":1.5,"high":1.51,"low":1.22,"close":1.43,"volume":34348,"rsi_14":50.86,"sma_20":1.44,"sma_60":1.55,"sma_120":1.39},{"date":"2025-02-25","open":1.35,"high":1.43,"low":1.35,"close":1.42,"volume":7212,"rsi_14":48.62,"sma_20":1.44,"sma_60":1.55,"sma_120":1.39},{"date":"2025-02-26","open":1.44,"high":1.48,"low":1.37,"close":1.43,"volume":19694,"rsi_14":45.38,"sma_20":1.44,"sma_60":1.55,"sma_120":1.39},{"date":"2025-02-27","open":1.48,"high":1.48,"low":1.33,"close":1.38,"volume":21829,"rsi_14":49.0,"sma_20":1.44,"sma_60":1.54,"sma_120":1.39},{"date":"2025-02-28","open":1.42,"high":1.46,"low":1.28,"close":1.45,"volume":122615,"rsi_14":53.63,"sma_20":1.44,"sma_60":1.54,"sma_120":1.39},{"date":"2025-03-03","open":1.41,"high":1.41,"low":1.31,"close":1.32,"volume":17007,"rsi_14":41.68,"sma_20":1.43,"sma_60":1.53,"sma_120":1.39},{"date":"2025-03-04","open":1.32,"high":1.32,"low":1.19,"close":1.19,"volume":39873,"rsi_14":36.2,"sma_20":1.42,"sma_60":1.52,"sma_120":1.39},{"date":"2025-03-05","open":1.23,"high":1.31,"low":1.17,"close":1.2,"volume":70906,"rsi_14":39.06,"sma_20":1.41,"sma_60":1.52,"sma_120":1.39},{"date":"2025-03-06","open":1.12,"high":1.19,"low":1.12,"close":1.18,"volume":29600,"rsi_14":34.53,"sma_20":1.39,"sma_60":1.51,"sma_120":1.39},{"date":"2025-03-07","open":1.2,"high":1.44,"low":1.15,"close":1.19,"volume":95605,"rsi_14":25.04,"sma_20":1.38,"sma_60":1.5,"sma_120":1.39},{"date":"2025-03-10","open":1.17,"high":1.18,"low":1.07,"close":1.12,"volume":26756,"rsi_14":22.5,"sma_20":1.37,"sma_60":1.5,"sma_120":1.39},{"date":"2025-03-11","open":1.11,"high":1.15,"low":1.03,"close":1.07,"volume":32123,"rsi_14":21.27,"sma_20":1.35,"sma_60":1.48,"sma_120":1.39},{"date":"2025-03-12","open":1.1,"high":1.16,"low":1.01,"close":1.07,"volume":90516,"rsi_14":22.75,"sma_20":1.33,"sma_60":1.47,"sma_120":1.39},{"date":"2025-03-13","open":1.14,"high":1.21,"low":0.93,"close":1.04,"volume":95020,"rsi_14":15.44,"sma_20":1.32,"sma_60":1.46,"sma_120":1.39},{"date":"2025-03-14","open":1.02,"high":1.05,"low":0.95,"close":1.0,"volume":63534,"rsi_14":16.41,"sma_20":1.3,"sma_60":1.45,"sma_120":1.39},{"date":"2025-03-17","open":1.02,"high":1.15,"low":1.01,"close":1.13,"volume":47345,"rsi_14":30.92,"sma_20":1.28,"sma_60":1.44,"sma_120":1.39},{"date":"2025-03-18","open":1.17,"high":1.17,"low":1.03,"close":1.07,"volume":85926,"rsi_14":27.78,"sma_20":1.26,"sma_60":1.43,"sma_120":1.39},{"date":"2025-03-19","open":1.09,"high":1.1,"low":1.08,"close":1.09,"volume":16390,"rsi_14":31.41,"sma_20":1.24,"sma_60":1.42,"sma_120":1.39},{"date":"2025-03-20","open":1.1,"high":1.16,"low":1.09,"close":1.16,"volume":14680,"rsi_14":31.41,"sma_20":1.22,"sma_60":1.41,"sma_120":1.39},{"date":"2025-03-21","open":1.22,"high":1.34,"low":1.18,"close":1.26,"volume":75621,"rsi_14":46.0,"sma_20":1.21,"sma_60":1.41,"sma_120":1.39},{"date":"2025-03-24","open":1.26,"high":1.39,"low":1.24,"close":1.38,"volume":18338,"rsi_14":62.84,"sma_20":1.21,"sma_60":1.4,"sma_120":1.39},{"date":"2025-03-25","open":1.41,"high":1.41,"low":1.3,"close":1.36,"volume":13492,"rsi_14":60.67,"sma_20":1.2,"sma_60":1.4,"sma_120":1.39},{"date":"2025-03-26","open":1.37,"high":1.37,"low":1.26,"close":1.27,"volume":26531,"rsi_14":55.49,"sma_20":1.2,"sma_60":1.39,"sma_120":1.39},{"date":"2025-03-27","open":1.24,"high":1.36,"low":1.16,"close":1.31,"volume":63014,"rsi_14":57.06,"sma_20":1.19,"sma_60":1.39,"sma_120":1.39},{"date":"2025-03-28","open":1.27,"high":1.38,"low":1.16,"close":1.3,"volume":51949,"rsi_14":61.39,"sma_20":1.19,"sma_60":1.38,"sma_120":1.39},{"date":"2025-03-31","open":1.33,"high":1.43,"low":1.22,"close":1.37,"volume":82683,"rsi_14":68.94,"sma_20":1.19,"sma_60":1.38,"sma_120":1.39},{"date":"2025-04-01","open":1.35,"high":1.37,"low":1.25,"close":1.25,"volume":59086,"rsi_14":59.78,"sma_20":1.19,"sma_60":1.37,"sma_120":1.39},{"date":"2025-04-02","open":1.3,"high":1.31,"low":1.21,"close":1.23,"volume":63770,"rsi_14":60.44,"sma_20":1.19,"sma_60":1.37,"sma_120":1.39},{"date":"2025-04-03","open":1.16,"high":1.22,"low":1.15,"close":1.16,"volume":29194,"rsi_14":58.51,"sma_20":1.19,"sma_60":1.36,"sma_120":1.39},{"date":"2025-04-04","open":0.84,"high":1.07,"low":0.76,"close":0.99,"volume":144064,"rsi_14":42.86,"sma_20":1.18,"sma_60":1.34,"sma_120":1.39},{"date":"2025-04-07","open":0.99,"high":1.07,"low":0.85,"close":1.0,"volume":56552,"rsi_14":46.24,"sma_20":1.18,"sma_60":1.33,"sma_120":1.39},{"date":"2025-04-08","open":1.05,"high":1.15,"low":0.85,"close":0.87,"volume":72542,"rsi_14":39.48,"sma_20":1.17,"sma_60":1.32,"sma_120":1.39},{"date":"2025-04-09","open":0.89,"high":1.11,"low":0.87,"close":0.9,"volume":178155,"rsi_14":36.96,"sma_20":1.16,"sma_60":1.31,"sma_120":1.39},{"date":"2025-04-10","open":1.0,"high":1.0,"low":0.85,"close":0.88,"volume":79687,"rsi_14":29.28,"sma_20":1.15,"sma_60":1.3,"sma_120":1.38},{"date":"2025-04-11","open":0.9,"high":1.0,"low":0.9,"close":0.96,"volume":54705,"rsi_14":25.88,"sma_20":1.15,"sma_60":1.3,"sma_120":1.38},{"date":"2025-04-14","open":1.04,"high":1.12,"low":0.95,"close":1.07,"volume":35157,"rsi_14":35.0,"sma_20":1.14,"sma_60":1.29,"sma_120":1.38},{"date":"2025-04-15","open":1.07,"high":1.11,"low":1.02,"close":1.02,"volume":26420,"rsi_14":36.51,"sma_20":1.14,"sma_60":1.28,"sma_120":1.38},{"date":"2025-04-16","open":1.01,"high":1.01,"low":0.92,"close":0.93,"volume":82026,"rsi_14":30.55,"sma_20":1.13,"sma_60":1.27,"sma_120":1.38},{"date":"2025-04-17","open":0.93,"high":1.0,"low":0.93,"close":0.98,"volume":93253,"rsi_14":33.94,"sma_20":1.12,"sma_60":1.26,"sma_120":1.38},{"date":"2025-04-21","open":0.94,"high":1.01,"low":0.91,"close":0.98,"volume":43607,"rsi_14":29.41,"sma_20":1.11,"sma_60":1.26,"sma_120":1.37},{"date":"2025-04-22","open":1.0,"high":1.02,"low":0.89,"close":0.94,"volume":90603,"rsi_14":32.21,"sma_20":1.09,"sma_60":1.25,"sma_120":1.37},{"date":"2025-04-23","open":0.95,"high":0.99,"low":0.9,"close":0.9,"volume":67775,"rsi_14":31.39,"sma_20":1.07,"sma_60":1.24,"sma_120":1.37},{"date":"2025-04-24","open":0.95,"high":0.99,"low":0.89,"close":0.91,"volume":126872,"rsi_14":34.86,"sma_20":1.05,"sma_60":1.23,"sma_120":1.37},{"date":"2025-04-25","open":0.91,"high":0.93,"low":0.83,"close":0.89,"volume":35756,"rsi_14":42.64,"sma_20":1.03,"sma_60":1.22,"sma_120":1.36},{"date":"2025-04-28","open":0.93,"high":0.94,"low":0.89,"close":0.9,"volume":26718,"rsi_14":42.6,"sma_20":1.01,"sma_60":1.21,"sma_120":1.36},{"date":"2025-04-29","open":0.9,"high":0.94,"low":0.85,"close":0.94,"volume":67795,"rsi_14":55.83,"sma_20":0.98,"sma_60":1.2,"sma_120":1.36},{"date":"2025-04-30","open":0.91,"high":1.09,"low":0.9,"close":1.04,"volume":63950,"rsi_14":60.63,"sma_20":0.97,"sma_60":1.19,"sma_120":1.36},{"date":"2025-05-01","open":1.01,"high":1.09,"low":0.97,"close":1.07,"volume":45491,"rsi_14":64.21,"sma_20":0.97,"sma_60":1.19,"sma_120":1.36},{"date":"2025-05-02","open":1.07,"high":1.25,"low":1.06,"close":1.25,"volume":43294,"rsi_14":68.95,"sma_20":0.97,"sma_60":1.18,"sma_120":1.36},{"date":"2025-05-05","open":1.21,"high":1.26,"low":1.16,"close":1.16,"volume":26107,"rsi_14":56.01,"sma_20":0.98,"sma_60":1.18,"sma_120":1.36},{"date":"2025-05-06","open":1.15,"high":1.31,"low":1.04,"close":1.07,"volume":66199,"rsi_14":53.17,"sma_20":0.98,"sma_60":1.18,"sma_120":1.35},{"date":"2025-05-07","open":1.14,"high":1.3,"low":1.11,"close":1.25,"volume":59059,"rsi_14":68.21,"sma_20":1.0,"sma_60":1.17,"sma_120":1.35},{"date":"2025-05-08","open":1.21,"high":1.21,"low":1.15,"close":1.18,"volume":15319,"rsi_14":61.35,"sma_20":1.02,"sma_60":1.17,"sma_120":1.35},{"date":"2025-05-09","open":1.22,"high":1.23,"low":1.12,"close":1.16,"volume":43747,"rsi_14":59.8,"sma_20":1.03,"sma_60":1.17,"sma_120":1.35},{"date":"2025-05-12","open":1.18,"high":1.18,"low":1.08,"close":1.11,"volume":23011,"rsi_14":58.68,"sma_20":1.04,"sma_60":1.16,"sma_120":1.35},{"date":"2025-05-13","open":1.18,"high":1.76,"low":1.14,"close":1.58,"volume":7825901,"rsi_14":74.85,"sma_20":1.06,"sma_60":1.16,"sma_120":1.35},{"date":"2025-05-14","open":1.45,"high":1.6,"low":1.37,"close":1.41,"volume":314099,"rsi_14":66.37,"sma_20":1.08,"sma_60":1.16,"sma_120":1.35},{"date":"2025-05-15","open":1.37,"high":1.5,"low":1.37,"close":1.48,"volume":106422,"rsi_14":68.66,"sma_20":1.11,"sma_60":1.16,"sma_120":1.35},{"date":"2025-05-16","open":1.5,"high":1.54,"low":1.41,"close":1.43,"volume":63890,"rsi_14":66.36,"sma_20":1.13,"sma_60":1.16,"sma_120":1.35},{"date":"2025-05-19","open":1.42,"high":1.51,"low":1.34,"close":1.49,"volume":49180,"rsi_14":66.77,"sma_20":1.16,"sma_60":1.16,"sma_120":1.35},{"date":"2025-05-20","open":1.45,"high":1.49,"low":1.36,"close":1.49,"volume":86779,"rsi_14":64.61,"sma_20":1.19,"sma_60":1.16,"sma_120":1.35},{"date":"2025-05-21","open":1.45,"high":1.51,"low":1.41,"close":1.48,"volume":48083,"rsi_14":63.49,"sma_20":1.21,"sma_60":1.16,"sma_120":1.35},{"date":"2025-05-22","open":1.42,"high":1.73,"low":1.38,"close":1.66,"volume":134828,"rsi_14":63.49,"sma_20":1.25,"sma_60":1.17,"sma_120":1.36},{"date":"2025-05-23","open":1.64,"high":1.7,"low":1.52,"close":1.54,"volume":67741,"rsi_14":62.26,"sma_20":1.28,"sma_60":1.17,"sma_120":1.35},{"date":"2025-05-27","open":1.59,"high":1.76,"low":1.55,"close":1.76,"volume":123462,"rsi_14":70.54,"sma_20":1.33,"sma_60":1.17,"sma_120":1.36},{"date":"2025-05-28","open":1.75,"high":1.77,"low":1.61,"close":1.67,"volume":22690,"rsi_14":63.21,"sma_20":1.36,"sma_60":1.18,"sma_120":1.35},{"date":"2025-05-29","open":1.65,"high":1.7,"low":1.52,"close":1.6,"volume":29268,"rsi_14":63.21,"sma_20":1.39,"sma_60":1.19,"sma_120":1.35},{"date":"2025-05-30","open":1.6,"high":1.72,"low":1.56,"close":1.56,"volume":45719,"rsi_14":62.42,"sma_20":1.42,"sma_60":1.19,"sma_120":1.35},{"date":"2025-06-02","open":1.57,"high":1.63,"low":1.41,"close":1.62,"volume":39281,"rsi_14":65.94,"sma_20":1.43,"sma_60":1.2,"sma_120":1.35},{"date":"2025-06-03","open":1.63,"high":1.64,"low":1.54,"close":1.62,"volume":28191,"rsi_14":51.75,"sma_20":1.46,"sma_60":1.21,"sma_120":1.35},{"date":"2025-06-04","open":1.59,"high":1.71,"low":1.49,"close":1.66,"volume":164619,"rsi_14":62.38,"sma_20":1.49,"sma_60":1.22,"sma_120":1.36},{"date":"2025-06-05","open":1.61,"high":1.71,"low":1.61,"close":1.66,"volume":55783,"rsi_14":59.57,"sma_20":1.51,"sma_60":1.23,"sma_120":1.35},{"date":"2025-06-06","open":1.73,"high":1.73,"low":1.55,"close":1.67,"volume":19054,"rsi_14":63.33,"sma_20":1.53,"sma_60":1.24,"sma_120":1.35},{"date":"2025-06-09","open":1.73,"high":1.8,"low":1.59,"close":1.73,"volume":68436,"rsi_14":63.33,"sma_20":1.56,"sma_60":1.25,"sma_120":1.35},{"date":"2025-06-10","open":1.73,"high":1.85,"low":1.7,"close":1.82,"volume":88758,"rsi_14":66.67,"sma_20":1.6,"sma_60":1.26,"sma_120":1.35},{"date":"2025-06-11","open":1.81,"high":1.85,"low":1.75,"close":1.76,"volume":24655,"rsi_14":63.46,"sma_20":1.61,"sma_60":1.27,"sma_120":1.35},{"date":"2025-06-12","open":1.73,"high":1.77,"low":1.69,"close":1.72,"volume":17441,"rsi_14":53.04,"sma_20":1.62,"sma_60":1.28,"sma_120":1.35},{"date":"2025-06-13","open":1.72,"high":1.85,"low":1.64,"close":1.75,"volume":33156,"rsi_14":62.8,"sma_20":1.63,"sma_60":1.29,"sma_120":1.36},{"date":"2025-06-16","open":1.83,"high":2.0,"low":1.76,"close":1.86,"volume":61696,"rsi_14":57.04,"sma_20":1.66,"sma_60":1.3,"sma_120":1.36},{"date":"2025-06-17","open":1.85,"high":1.92,"low":1.76,"close":1.76,"volume":27685,"rsi_14":56.25,"sma_20":1.67,"sma_60":1.31,"sma_120":1.36},{"date":"2025-06-18","open":1.79,"high":2.06,"low":1.7,"close":1.71,"volume":156934,"rsi_14":57.86,"sma_20":1.68,"sma_60":1.32,"sma_120":1.36},{"date":"2025-06-20","open":1.87,"high":2.0,"low":1.77,"close":2.0,"volume":79754,"rsi_14":73.16,"sma_20":1.71,"sma_60":1.33,"sma_120":1.36},{"date":"2025-06-23","open":1.93,"high":2.1,"low":1.89,"close":2.0,"volume":150827,"rsi_14":71.35,"sma_20":1.72,"sma_60":1.34,"sma_120":1.37},{"date":"2025-06-24","open":2.06,"high":2.3,"low":2.06,"close":2.27,"volume":141142,"rsi_14":78.02,"sma_20":1.76,"sma_60":1.36,"sma_120":1.37},{"date":"2025-06-25","open":2.28,"high":2.28,"low":1.84,"close":1.9,"volume":83436,"rsi_14":58.05,"sma_20":1.77,"sma_60":1.37,"sma_120":1.37},{"date":"2025-06-26","open":1.93,"high":2.29,"low":1.93,"close":2.24,"volume":98972,"rsi_14":65.85,"sma_20":1.8,"sma_60":1.38,"sma_120":1.38},{"date":"2025-06-27","open":2.23,"high":2.25,"low":2.09,"close":2.16,"volume":54015,"rsi_14":62.89,"sma_20":1.82,"sma_60":1.4,"sma_120":1.38},{"date":"2025-06-30","open":2.17,"high":2.27,"low":2.15,"close":2.25,"volume":53227,"rsi_14":63.47,"sma_20":1.86,"sma_60":1.41,"sma_120":1.39},{"date":"2025-07-01","open":2.24,"high":2.27,"low":2.12,"close":2.24,"volume":90078,"rsi_14":61.35,"sma_20":1.89,"sma_60":1.43,"sma_120":1.39},{"date":"2025-07-02","open":2.22,"high":2.27,"low":2.15,"close":2.15,"volume":29610,"rsi_14":60.37,"sma_20":1.92,"sma_60":1.45,"sma_120":1.4},{"date":"2025-07-03","open":2.17,"high":2.35,"low":2.16,"close":2.29,"volume":78454,"rsi_14":64.56,"sma_20":1.95,"sma_60":1.47,"sma_120":1.4},{"date":"2025-07-07","open":2.3,"high":2.73,"low":2.3,"close":2.58,"volume":276141,"rsi_14":68.61,"sma_20":1.99,"sma_60":1.5,"sma_120":1.41},{"date":"2025-07-08","open":2.72,"high":2.72,"low":2.37,"close":2.37,"volume":123916,"rsi_14":60.94,"sma_20":2.03,"sma_60":1.53,"sma_120":1.42},{"date":"2025-07-09","open":2.33,"high":2.47,"low":2.25,"close":2.28,"volume":97910,"rsi_14":61.21,"sma_20":2.06,"sma_60":1.55,"sma_120":1.43},{"date":"2025-07-10","open":2.26,"high":2.35,"low":1.98,"close":2.16,"volume":234697,"rsi_14":59.41,"sma_20":2.07,"sma_60":1.57,"sma_120":1.43},{"date":"2025-07-11","open":2.16,"high":2.16,"low":2.09,"close":2.1,"volume":33879,"rsi_14":52.31,"sma_20":2.09,"sma_60":1.59,"sma_120":1.44},{"date":"2025-07-14","open":2.09,"high":2.09,"low":1.7,"close":1.97,"volume":225425,"rsi_14":49.34,"sma_20":2.1,"sma_60":1.6,"sma_120":1.44},{"date":"2025-07-15","open":1.93,"high":2.09,"low":1.89,"close":2.05,"volume":67707,"rsi_14":44.76,"sma_20":2.12,"sma_60":1.62,"sma_120":1.45},{"date":"2025-07-16","open":2.04,"high":2.1,"low":1.85,"close":2.09,"volume":85357,"rsi_14":55.37,"sma_20":2.13,"sma_60":1.64,"sma_120":1.45},{"date":"2025-07-17","open":2.12,"high":2.4,"low":2.12,"close":2.28,"volume":53375,"rsi_14":51.23,"sma_20":2.15,"sma_60":1.66,"sma_120":1.46},{"date":"2025-07-18","open":2.35,"high":2.41,"low":2.08,"close":2.26,"volume":39380,"rsi_14":53.21,"sma_20":2.18,"sma_60":1.68,"sma_120":1.46},{"date":"2025-07-21","open":2.25,"high":2.37,"low":2.2,"close":2.24,"volume":39474,"rsi_14":49.66,"sma_20":2.19,"sma_60":1.7,"sma_120":1.47},{"date":"2025-07-22","open":2.25,"high":2.33,"low":2.2,"close":2.25,"volume":41920,"rsi_14":50.34,"sma_20":2.21,"sma_60":1.73,"sma_120":1.48},{"date":"2025-07-23","open":2.26,"high":2.28,"low":2.21,"close":2.28,"volume":14641,"rsi_14":54.55,"sma_20":2.21,"sma_60":1.75,"sma_120":1.48},{"date":"2025-07-24","open":2.27,"high":2.52,"low":2.26,"close":2.37,"volume":197351,"rsi_14":52.9,"sma_20":2.23,"sma_60":1.77,"sma_120":1.49},{"date":"2025-07-25","open":2.46,"high":2.59,"low":2.3,"close":2.54,"volume":232525,"rsi_14":48.41,"sma_20":2.25,"sma_60":1.8,"sma_120":1.5},{"date":"2025-07-28","open":2.59,"high":2.7,"low":2.4,"close":2.42,"volume":116885,"rsi_14":52.14,"sma_20":2.26,"sma_60":1.82,"sma_120":1.51},{"date":"2025-07-29","open":2.4,"high":2.45,"low":1.9,"close":1.96,"volume":348940,"rsi_14":39.61,"sma_20":2.24,"sma_60":1.84,"sma_120":1.51},{"date":"2025-07-30","open":1.96,"high":2.2,"low":1.88,"close":1.9,"volume":65729,"rsi_14":41.22,"sma_20":2.23,"sma_60":1.85,"sma_120":1.52},{"date":"2025-07-31","open":1.92,"high":2.02,"low":1.84,"close":1.91,"volume":34959,"rsi_14":43.36,"sma_20":2.21,"sma_60":1.86,"sma_120":1.52},{"date":"2025-08-01","open":1.89,"high":1.94,"low":1.59,"close":1.75,"volume":118002,"rsi_14":42.47,"sma_20":2.19,"sma_60":1.87,"sma_120":1.52},{"date":"2025-08-04","open":1.76,"high":1.89,"low":1.75,"close":1.85,"volume":40684,"rsi_14":43.24,"sma_20":2.15,"sma_60":1.88,"sma_120":1.53},{"date":"2025-08-05","open":1.86,"high":1.99,"low":1.82,"close":1.91,"volume":28904,"rsi_14":44.0,"sma_20":2.13,"sma_60":1.9,"sma_120":1.53},{"date":"2025-08-06","open":1.9,"high":2.09,"low":1.9,"close":2.04,"volume":63705,"rsi_14":41.67,"sma_20":2.12,"sma_60":1.91,"sma_120":1.54},{"date":"2025-08-07","open":2.08,"high":2.12,"low":1.93,"close":1.96,"volume":87306,"rsi_14":40.0,"sma_20":2.11,"sma_60":1.93,"sma_120":1.54},{"date":"2025-08-08","open":2.2,"high":2.2,"low":1.78,"close":2.18,"volume":292429,"rsi_14":48.24,"sma_20":2.11,"sma_60":1.94,"sma_120":1.55},{"date":"2025-08-11","open":2.18,"high":2.31,"low":2.1,"close":2.23,"volume":92510,"rsi_14":49.43,"sma_20":2.12,"sma_60":1.95,"sma_120":1.55},{"date":"2025-08-12","open":2.28,"high":2.32,"low":2.2,"close":2.24,"volume":83675,"rsi_14":48.84,"sma_20":2.13,"sma_60":1.96,"sma_120":1.56},{"date":"2025-08-13","open":2.27,"high":2.38,"low":2.22,"close":2.35,"volume":37658,"rsi_14":49.43,"sma_20":2.15,"sma_60":1.98,"sma_120":1.57},{"date":"2025-08-14","open":2.35,"high":2.38,"low":2.06,"close":2.12,"volume":146301,"rsi_14":38.33,"sma_20":2.14,"sma_60":1.99,"sma_120":1.57},{"date":"2025-08-15","open":2.17,"high":2.24,"low":2.14,"close":2.16,"volume":45573,"rsi_14":42.44,"sma_20":2.13,"sma_60":2.0,"sma_120":1.58},{"date":"2025-08-18","open":2.16,"high":2.2,"low":2.11,"close":2.14,"volume":56509,"rsi_14":57.03,"sma_20":2.13,"sma_60":2.01,"sma_120":1.59},{"date":"2025-08-19","open":1.91,"high":2.1,"low":1.82,"close":1.97,"volume":195719,"rsi_14":52.52,"sma_20":2.11,"sma_60":2.01,"sma_120":1.59},{"date":"2025-08-20","open":1.97,"high":2.09,"low":1.96,"close":2.03,"volume":57921,"rsi_14":54.17,"sma_20":2.1,"sma_60":2.02,"sma_120":1.6},{"date":"2025-08-21","open":2.01,"high":2.1,"low":2.0,"close":2.06,"volume":72291,"rsi_14":61.83,"sma_20":2.09,"sma_60":2.03,"sma_120":1.6},{"date":"2025-08-22","open":2.14,"high":2.19,"low":2.05,"close":2.09,"volume":36763,"rsi_14":59.68,"sma_20":2.06,"sma_60":2.03,"sma_120":1.61},{"date":"2025-08-25","open":2.08,"high":2.15,"low":2.01,"close":2.06,"volume":47533,"rsi_14":56.2,"sma_20":2.05,"sma_60":2.04,"sma_120":1.61},{"date":"2025-08-26","open":2.09,"high":2.14,"low":2.05,"close":2.08,"volume":27193,"rsi_14":51.82,"sma_20":2.05,"sma_60":2.05,"sma_120":1.62},{"date":"2025-08-27","open":2.05,"high":2.09,"low":1.98,"close":1.98,"volume":31123,"rsi_14":50.89,"sma_20":2.06,"sma_60":2.06,"sma_120":1.63},{"date":"2025-08-28","open":2.0,"high":2.04,"low":1.97,"close":2.02,"volume":103823,"rsi_14":41.49,"sma_20":2.06,"sma_60":2.06,"sma_120":1.63},{"date":"2025-08-29","open":1.98,"high":2.05,"low":1.98,"close":1.99,"volume":17889,"rsi_14":36.96,"sma_20":2.07,"sma_60":2.07,"sma_120":1.64},{"date":"2025-09-02","open":1.94,"high":1.99,"low":1.87,"close":1.92,"volume":54238,"rsi_14":33.67,"sma_20":2.08,"sma_60":2.07,"sma_120":1.65},{"date":"2025-09-03","open":1.84,"high":1.95,"low":1.82,"close":1.9,"volume":107075,"rsi_14":24.72,"sma_20":2.08,"sma_60":2.08,"sma_120":1.66},{"date":"2025-09-04","open":1.89,"high":2.07,"low":1.87,"close":2.05,"volume":63093,"rsi_14":45.68,"sma_20":2.08,"sma_60":2.08,"sma_120":1.66},{"date":"2025-09-05","open":2.07,"high":2.14,"low":1.95,"close":1.96,"volume":48750,"rsi_14":38.37,"sma_20":2.08,"sma_60":2.09,"sma_120":1.67},{"date":"2025-09-08","open":2.0,"high":2.13,"low":1.96,"close":2.06,"volume":70211,"rsi_14":45.74,"sma_20":2.07,"sma_60":2.09,"sma_120":1.68},{"date":"2025-09-09","open":2.05,"high":2.12,"low":2.01,"close":2.06,"volume":21540,"rsi_14":55.84,"sma_20":2.06,"sma_60":2.1,"sma_120":1.69},{"date":"2025-09-10","open":2.06,"high":2.07,"low":1.97,"close":1.97,"volume":30514,"rsi_14":46.25,"sma_20":2.05,"sma_60":2.1,"sma_120":1.7},{"date":"2025-09-11","open":2.0,"high":2.04,"low":1.96,"close":2.0,"volume":54214,"rsi_14":46.25,"sma_20":2.03,"sma_60":2.1,"sma_120":1.7},{"date":"2025-09-12","open":2.0,"high":2.11,"low":2.0,"close":2.1,"volume":41464,"rsi_14":50.57,"sma_20":2.03,"sma_60":2.11,"sma_120":1.71},{"date":"2025-09-15","open":2.09,"high":2.15,"low":2.09,"close":2.13,"volume":52392,"rsi_14":54.02,"sma_20":2.03,"sma_60":2.11,"sma_120":1.72},{"date":"2025-09-16","open":2.14,"high":2.15,"low":2.08,"close":2.13,"volume":19303,"rsi_14":52.94,"sma_20":2.03,"sma_60":2.12,"sma_120":1.72},{"date":"2025-09-17","open":2.15,"high":2.25,"low":2.15,"close":2.2,"volume":47360,"rsi_14":63.41,"sma_20":2.04,"sma_60":2.12,"sma_120":1.73},{"date":"2025-09-18","open":2.2,"high":2.35,"low":2.18,"close":2.24,"volume":23903,"rsi_14":63.41,"sma_20":2.05,"sma_60":2.12,"sma_120":1.74},{"date":"2025-09-19","open":2.25,"high":2.3,"low":2.18,"close":2.29,"volume":66915,"rsi_14":67.86,"sma_20":2.06,"sma_60":2.13,"sma_120":1.75},{"date":"2025-09-22","open":2.14,"high":2.17,"low":2.02,"close":2.02,"volume":59924,"rsi_14":54.81,"sma_20":2.06,"sma_60":2.12,"sma_120":1.75},{"date":"2025-09-23","open":2.06,"high":2.09,"low":2.03,"close":2.09,"volume":57740,"rsi_14":58.72,"sma_20":2.06,"sma_60":2.12,"sma_120":1.76},{"date":"2025-09-24","open":2.08,"high":2.09,"low":1.7,"close":2.05,"volume":185580,"rsi_14":50.0,"sma_20":2.06,"sma_60":2.12,"sma_120":1.77},{"date":"2025-09-25","open":2.02,"high":2.06,"low":1.96,"close":2.04,"volume":21316,"rsi_14":54.75,"sma_20":2.06,"sma_60":2.11,"sma_120":1.77},{"date":"2025-09-26","open":2.06,"high":2.06,"low":1.89,"close":2.02,"volume":56478,"rsi_14":47.56,"sma_20":2.06,"sma_60":2.11,"sma_120":1.78},{"date":"2025-09-29","open":2.01,"high":2.2,"low":2.01,"close":2.18,"volume":120022,"rsi_14":56.12,"sma_20":2.07,"sma_60":2.11,"sma_120":1.79},{"date":"2025-09-30","open":2.16,"high":2.19,"low":2.04,"close":2.14,"volume":105314,"rsi_14":59.14,"sma_20":2.08,"sma_60":2.1,"sma_120":1.8},{"date":"2025-10-01","open":2.12,"high":2.2,"low":2.1,"close":2.15,"volume":131490,"rsi_14":58.24,"sma_20":2.09,"sma_60":2.1,"sma_120":1.81},{"date":"2025-10-02","open":2.14,"high":2.15,"low":2.06,"close":2.09,"volume":59502,"rsi_14":49.43,"sma_20":2.1,"sma_60":2.1,"sma_120":1.82},{"date":"2025-10-03","open":2.07,"high":2.4,"low":2.07,"close":2.39,"volume":128201,"rsi_14":61.4,"sma_20":2.12,"sma_60":2.1,"sma_120":1.83},{"date":"2025-10-06","open":2.44,"high":2.99,"low":2.44,"close":2.89,"volume":327396,"rsi_14":73.17,"sma_20":2.16,"sma_60":2.11,"sma_120":1.85},{"date":"2025-10-07","open":2.89,"high":2.9,"low":2.69,"close":2.84,"volume":165676,"rsi_14":69.75,"sma_20":2.2,"sma_60":2.13,"sma_120":1.86},{"date":"2025-10-08","open":2.82,"high":2.91,"low":2.75,"close":2.87,"volume":145179,"rsi_14":69.57,"sma_20":2.24,"sma_60":2.14,"sma_120":1.88},{"date":"2025-10-09","open":2.86,"high":3.0,"low":2.82,"close":2.99,"volume":184595,"rsi_14":70.83,"sma_20":2.29,"sma_60":2.16,"sma_120":1.9},{"date":"2025-10-10","open":2.98,"high":3.0,"low":2.62,"close":2.97,"volume":442870,"rsi_14":83.22,"sma_20":2.34,"sma_60":2.17,"sma_120":1.91},{"date":"2025-10-13","open":3.0,"high":3.22,"low":2.81,"close":3.0,"volume":138785,"rsi_14":82.73,"sma_20":2.38,"sma_60":2.18,"sma_120":1.93},{"date":"2025-10-14","open":2.93,"high":3.49,"low":2.86,"close":3.4,"volume":424674,"rsi_14":88.57,"sma_20":2.44,"sma_60":2.2,"sma_120":1.95},{"date":"2025-10-15","open":3.46,"high":3.49,"low":3.05,"close":3.11,"volume":138053,"rsi_14":76.17,"sma_20":2.49,"sma_60":2.21,"sma_120":1.97},{"date":"2025-10-16","open":3.14,"high":3.2,"low":2.95,"close":3.11,"volume":56807,"rsi_14":77.11,"sma_20":2.53,"sma_60":2.23,"sma_120":1.99},{"date":"2025-10-17","open":3.06,"high":3.12,"low":2.84,"close":2.92,"volume":48409,"rsi_14":68.14,"sma_20":2.56,"sma_60":2.24,"sma_120":2.01},{"date":"2025-10-20","open":2.92,"high":3.15,"low":2.92,"close":3.13,"volume":63130,"rsi_14":72.4,"sma_20":2.62,"sma_60":2.25,"sma_120":2.02},{"date":"2025-10-21","open":3.08,"high":3.1,"low":2.97,"close":3.08,"volume":64958,"rsi_14":70.67,"sma_20":2.67,"sma_60":2.26,"sma_120":2.04},{"date":"2025-10-22","open":3.16,"high":3.16,"low":2.96,"close":3.03,"volume":43042,"rsi_14":70.98,"sma_20":2.72,"sma_60":2.28,"sma_120":2.06},{"date":"2025-10-23","open":3.0,"high":3.11,"low":2.9,"close":2.9,"volume":51552,"rsi_14":62.32,"sma_20":2.76,"sma_60":2.29,"sma_120":2.07},{"date":"2025-10-24","open":2.91,"high":3.27,"low":2.91,"close":3.21,"volume":127054,"rsi_14":58.51,"sma_20":2.82,"sma_60":2.31,"sma_120":2.09},{"date":"2025-10-27","open":3.24,"high":3.24,"low":3.05,"close":3.13,"volume":48721,"rsi_14":57.59,"sma_20":2.87,"sma_60":2.34,"sma_120":2.11},{"date":"2025-10-28","open":3.13,"high":3.14,"low":3.03,"close":3.1,"volume":34554,"rsi_14":56.02,"sma_20":2.92,"sma_60":2.36,"sma_120":2.12},{"date":"2025-10-29","open":3.09,"high":3.1,"low":2.94,"close":2.95,"volume":78542,"rsi_14":48.97,"sma_20":2.96,"sma_60":2.38,"sma_120":2.14},{"date":"2025-10-30","open":2.96,"high":3.09,"low":2.83,"close":2.95,"volume":61182,"rsi_14":49.48,"sma_20":3.0,"sma_60":2.39,"sma_120":2.15},{"date":"2025-10-31","open":3.06,"high":3.07,"low":2.95,"close":3.03,"volume":33730,"rsi_14":50.76,"sma_20":3.03,"sma_60":2.41,"sma_120":2.17},{"date":"2025-11-03","open":3.03,"high":3.2,"low":2.87,"close":3.2,"volume":124924,"rsi_14":44.25,"sma_20":3.05,"sma_60":2.43,"sma_120":2.18},{"date":"2025-11-04","open":3.08,"high":3.31,"low":3.08,"close":3.24,"volume":132869,"rsi_14":54.36,"sma_20":3.07,"sma_60":2.44,"sma_120":2.2},{"date":"2025-11-05","open":3.24,"high":3.24,"low":3.03,"close":3.14,"volume":44066,"rsi_14":50.94,"sma_20":3.08,"sma_60":2.46,"sma_120":2.21},{"date":"2025-11-06","open":3.18,"high":3.65,"low":3.12,"close":3.35,"volume":171721,"rsi_14":63.35,"sma_20":3.1,"sma_60":2.47,"sma_120":2.23},{"date":"2025-11-07","open":3.33,"high":3.99,"low":3.24,"close":3.87,"volume":236320,"rsi_14":69.27,"sma_20":3.14,"sma_60":2.5,"sma_120":2.25},{"date":"2025-11-10","open":3.95,"high":4.25,"low":3.8,"close":4.1,"volume":265125,"rsi_14":74.29,"sma_20":3.2,"sma_60":2.54,"sma_120":2.27},{"date":"2025-11-11","open":4.03,"high":4.16,"low":3.8,"close":4.0,"volume":179536,"rsi_14":72.56,"sma_20":3.23,"sma_60":2.57,"sma_120":2.29},{"date":"2025-11-12","open":4.2,"high":4.44,"low":4.13,"close":4.33,"volume":309199,"rsi_14":80.43,"sma_20":3.29,"sma_60":2.61,"sma_120":2.31},{"date":"2025-11-13","open":4.38,"high":4.43,"low":4.03,"close":4.07,"volume":129217,"rsi_14":68.7,"sma_20":3.34,"sma_60":2.64,"sma_120":2.33},{"date":"2025-11-14","open":4.03,"high":4.08,"low":3.84,"close":3.9,"volume":119351,"rsi_14":66.11,"sma_20":3.39,"sma_60":2.67,"sma_120":2.35},{"date":"2025-11-17","open":3.94,"high":4.04,"low":3.93,"close":4.03,"volume":143570,"rsi_14":68.67,"sma_20":3.43,"sma_60":2.7,"sma_120":2.37},{"date":"2025-11-18","open":3.62,"high":3.88,"low":3.18,"close":3.81,"volume":347391,"rsi_14":66.8,"sma_20":3.47,"sma_60":2.73,"sma_120":2.39},{"date":"2025-11-19","open":3.83,"high":4.03,"low":3.81,"close":3.95,"volume":175264,"rsi_14":68.52,"sma_20":3.51,"sma_60":2.76,"sma_120":2.41},{"date":"2025-11-20","open":4.04,"high":4.27,"low":3.97,"close":4.04,"volume":217574,"rsi_14":68.63,"sma_20":3.57,"sma_60":2.8,"sma_120":2.43},{"date":"2025-11-21","open":4.11,"high":4.14,"low":3.93,"close":4.0,"volume":238888,"rsi_14":65.5,"sma_20":3.61,"sma_60":2.83,"sma_120":2.45},{"date":"2025-11-24","open":4.02,"high":4.1,"low":3.81,"close":3.87,"volume":136261,"rsi_14":61.8,"sma_20":3.65,"sma_60":2.86,"sma_120":2.47},{"date":"2025-11-25","open":3.89,"high":4.05,"low":3.83,"close":4.0,"volume":90991,"rsi_14":65.93,"sma_20":3.69,"sma_60":2.9,"sma_120":2.48},{"date":"2025-11-26","open":4.02,"high":4.22,"low":3.95,"close":4.01,"volume":200561,"rsi_14":63.2,"sma_20":3.74,"sma_60":2.93,"sma_120":2.5},{"date":"2025-11-28","open":4.05,"high":4.12,"low":3.95,"close":4.01,"volume":68267,"rsi_14":53.54,"sma_20":3.8,"sma_60":2.96,"sma_120":2.52},{"date":"2025-12-01","open":3.98,"high":4.12,"low":3.87,"close":4.02,"volume":83983,"rsi_14":47.73,"sma_20":3.85,"sma_60":3.0,"sma_120":2.54},{"date":"2025-12-02","open":4.03,"high":4.12,"low":4.02,"close":4.07,"volume":74865,"rsi_14":52.05,"sma_20":3.89,"sma_60":3.03,"sma_120":2.56},{"date":"2025-12-03","open":4.09,"high":4.25,"low":3.97,"close":4.0,"volume":84659,"rsi_14":38.62,"sma_20":3.93,"sma_60":3.06,"sma_120":2.58},{"date":"2025-12-04","open":3.96,"high":4.16,"low":3.92,"close":4.03,"volume":54144,"rsi_14":48.36,"sma_20":3.97,"sma_60":3.1,"sma_120":2.6},{"date":"2025-12-05","open":4.03,"high":4.06,"low":3.93,"close":3.94,"volume":52677,"rsi_14":51.75,"sma_20":4.0,"sma_60":3.13,"sma_120":2.62},{"date":"2025-12-08","open":3.98,"high":4.1,"low":3.95,"close":3.96,"volume":85619,"rsi_14":46.6,"sma_20":4.01,"sma_60":3.16,"sma_120":2.63},{"date":"2025-12-09","open":3.98,"high":4.08,"low":3.98,"close":4.07,"volume":49008,"rsi_14":64.13,"sma_20":4.01,"sma_60":3.19,"sma_120":2.65},{"date":"2025-12-10","open":4.09,"high":4.13,"low":4.01,"close":4.03,"volume":79523,"rsi_14":54.88,"sma_20":4.01,"sma_60":3.23,"sma_120":2.67},{"date":"2025-12-11","open":4.03,"high":4.03,"low":3.92,"close":3.99,"volume":47765,"rsi_14":46.75,"sma_20":3.99,"sma_60":3.26,"sma_120":2.69},{"date":"2025-12-12","open":3.99,"high":3.99,"low":3.79,"close":3.86,"volume":69016,"rsi_14":41.86,"sma_20":3.98,"sma_60":3.28,"sma_120":2.7},{"date":"2025-12-15","open":3.91,"high":3.92,"low":3.73,"close":3.79,"volume":39290,"rsi_14":45.0,"sma_20":3.97,"sma_60":3.31,"sma_120":2.72},{"date":"2025-12-16","open":3.87,"high":3.87,"low":3.68,"close":3.72,"volume":74309,"rsi_14":31.08,"sma_20":3.96,"sma_60":3.34,"sma_120":2.73},{"date":"2025-12-17","open":3.74,"high":3.74,"low":3.59,"close":3.65,"volume":50218,"rsi_14":27.5,"sma_20":3.95,"sma_60":3.36,"sma_120":2.74},{"date":"2025-12-18","open":3.79,"high":3.79,"low":3.65,"close":3.71,"volume":25743,"rsi_14":32.56,"sma_20":3.94,"sma_60":3.39,"sma_120":2.75},{"date":"2025-12-19","open":3.62,"high":3.62,"low":3.46,"close":3.49,"volume":129558,"rsi_14":25.23,"sma_20":3.91,"sma_60":3.41,"sma_120":2.76},{"date":"2025-12-22","open":3.52,"high":3.7,"low":3.48,"close":3.61,"volume":45419,"rsi_14":29.82,"sma_20":3.89,"sma_60":3.44,"sma_120":2.78},{"date":"2025-12-23","open":3.62,"high":3.65,"low":3.53,"close":3.6,"volume":33347,"rsi_14":31.48,"sma_20":3.88,"sma_60":3.46,"sma_120":2.79},{"date":"2025-12-24","open":3.6,"high":3.68,"low":3.57,"close":3.6,"volume":14445,"rsi_14":29.52,"sma_20":3.86,"sma_60":3.49,"sma_120":2.8},{"date":"2025-12-26","open":3.55,"high":3.55,"low":3.41,"close":3.44,"volume":75275,"rsi_14":27.68,"sma_20":3.83,"sma_60":3.51,"sma_120":2.8},{"date":"2025-12-29","open":3.41,"high":3.56,"low":3.35,"close":3.5,"volume":45516,"rsi_14":30.17,"sma_20":3.8,"sma_60":3.53,"sma_120":2.81},{"date":"2025-12-30","open":3.44,"high":3.54,"low":3.44,"close":3.44,"volume":50675,"rsi_14":21.62,"sma_20":3.77,"sma_60":3.55,"sma_120":2.83},{"date":"2025-12-31","open":3.46,"high":3.65,"low":3.45,"close":3.5,"volume":36589,"rsi_14":26.55,"sma_20":3.75,"sma_60":3.56,"sma_120":2.84},{"date":"2026-01-02","open":3.5,"high":3.56,"low":3.46,"close":3.5,"volume":53589,"rsi_14":27.52,"sma_20":3.72,"sma_60":3.57,"sma_120":2.85},{"date":"2026-01-05","open":3.5,"high":3.63,"low":3.5,"close":3.54,"volume":36996,"rsi_14":34.0,"sma_20":3.7,"sma_60":3.58,"sma_120":2.86},{"date":"2026-01-06","open":3.56,"high":3.65,"low":3.44,"close":3.56,"volume":65959,"rsi_14":37.89,"sma_20":3.68,"sma_60":3.59,"sma_120":2.87},{"date":"2026-01-07","open":3.56,"high":3.62,"low":3.36,"close":3.46,"volume":39352,"rsi_14":36.73,"sma_20":3.65,"sma_60":3.6,"sma_120":2.88},{"date":"2026-01-08","open":3.46,"high":3.64,"low":3.43,"close":3.46,"volume":37000,"rsi_14":39.56,"sma_20":3.62,"sma_60":3.61,"sma_120":2.89},{"date":"2026-01-09","open":3.42,"high":3.59,"low":3.42,"close":3.49,"volume":26658,"rsi_14":37.5,"sma_20":3.6,"sma_60":3.61,"sma_120":2.9},{"date":"2026-01-12","open":3.75,"high":4.05,"low":3.61,"close":4.01,"volume":163424,"rsi_14":72.03,"sma_20":3.6,"sma_60":3.62,"sma_120":2.92},{"date":"2026-01-13","open":4.01,"high":4.06,"low":3.72,"close":3.88,"volume":327350,"rsi_14":61.34,"sma_20":3.6,"sma_60":3.64,"sma_120":2.93},{"date":"2026-01-14","open":3.89,"high":4.06,"low":3.71,"close":3.76,"volume":456619,"rsi_14":56.15,"sma_20":3.6,"sma_60":3.65,"sma_120":2.94},{"date":"2026-01-15","open":3.75,"high":3.91,"low":3.75,"close":3.89,"volume":52958,"rsi_14":60.14,"sma_20":3.6,"sma_60":3.66,"sma_120":2.96},{"date":"2026-01-16","open":3.85,"high":4.05,"low":3.83,"close":3.99,"volume":293607,"rsi_14":70.07,"sma_20":3.62,"sma_60":3.68,"sma_120":2.97},{"date":"2026-01-20","open":3.94,"high":3.94,"low":3.79,"close":3.85,"volume":69265,"rsi_14":62.07,"sma_20":3.63,"sma_60":3.69,"sma_120":2.98},{"date":"2026-01-21","open":3.9,"high":4.0,"low":3.76,"close":3.99,"volume":296531,"rsi_14":67.97,"sma_20":3.65,"sma_60":3.71,"sma_120":3.0},{"date":"2026-01-22","open":4.0,"high":4.15,"low":3.95,"close":3.95,"volume":216465,"rsi_14":64.9,"sma_20":3.67,"sma_60":3.72,"sma_120":3.02},{"date":"2026-01-23","open":3.89,"high":4.0,"low":3.76,"close":3.97,"volume":101400,"rsi_14":65.36,"sma_20":3.69,"sma_60":3.74,"sma_120":3.04},{"date":"2026-01-26","open":3.99,"high":4.0,"low":3.84,"close":3.87,"volume":205200,"rsi_14":60.38,"sma_20":3.7,"sma_60":3.75,"sma_120":3.05},{"date":"2026-01-27","open":3.88,"high":4.25,"low":3.85,"close":4.19,"volume":81700,"rsi_14":66.67,"sma_20":3.74,"sma_60":3.77,"sma_120":3.07},{"date":"2026-01-28","open":4.16,"high":4.25,"low":3.98,"close":4.01,"volume":82500,"rsi_14":63.96,"sma_20":3.77,"sma_60":3.79,"sma_120":3.09},{"date":"2026-01-29","open":4.02,"high":4.11,"low":3.9,"close":4.05,"volume":51700,"rsi_14":64.68,"sma_20":3.8,"sma_60":3.81,"sma_120":3.11},{"date":"2026-01-30","open":4.0,"high":4.12,"low":3.97,"close":4.02,"volume":29500,"rsi_14":63.18,"sma_20":3.82,"sma_60":3.82,"sma_120":3.12},{"date":"2026-02-02","open":4.06,"high":4.5,"low":4.01,"close":4.4,"volume":360000,"rsi_14":60.43,"sma_20":3.87,"sma_60":3.84,"sma_120":3.14},{"date":"2026-02-03","open":4.45,"high":4.45,"low":4.21,"close":4.39,"volume":453500,"rsi_14":64.57,"sma_20":3.91,"sma_60":3.86,"sma_120":3.16},{"date":"2026-02-04","open":4.42,"high":4.42,"low":3.82,"close":3.97,"volume":224500,"rsi_14":55.12,"sma_20":3.93,"sma_60":3.87,"sma_120":3.17},{"date":"2026-02-05","open":3.94,"high":4.09,"low":3.91,"close":3.94,"volume":68100,"rsi_14":51.28,"sma_20":3.95,"sma_60":3.87,"sma_120":3.19},{"date":"2026-02-06","open":4.0,"high":4.14,"low":3.86,"close":3.88,"volume":107600,"rsi_14":47.12,"sma_20":3.97,"sma_60":3.87,"sma_120":3.2},{"date":"2026-02-09","open":3.9,"high":4.14,"low":3.85,"close":4.08,"volume":52892,"rsi_14":67.68,"sma_20":3.69,"sma_60":3.74,"sma_120":3.04},{"date":"2026-02-10","open":4.07,"high":4.15,"low":3.94,"close":3.98,"volume":79174,"rsi_14":62.94,"sma_20":3.71,"sma_60":3.75,"sma_120":3.06},{"date":"2026-02-11","open":4.06,"high":4.17,"low":3.91,"close":3.92,"volume":36346,"rsi_14":60.34,"sma_20":3.74,"sma_60":3.77,"sma_120":3.07},{"date":"2026-02-12","open":3.9,"high":3.95,"low":3.7,"close":3.82,"volume":96282,"rsi_14":60.34,"sma_20":3.75,"sma_60":3.79,"sma_120":3.09},{"date":"2026-02-13","open":3.84,"high":3.96,"low":3.72,"close":3.72,"volume":115490,"rsi_14":57.07,"sma_20":3.77,"sma_60":3.8,"sma_120":3.1},{"date":"2026-02-17","open":3.73,"high":3.94,"low":3.58,"close":3.84,"volume":127747,"rsi_14":59.07,"sma_20":3.78,"sma_60":3.81,"sma_120":3.12},{"date":"2026-02-18","open":3.84,"high":4.09,"low":3.84,"close":3.92,"volume":118800,"rsi_14":47.4,"sma_20":4.0,"sma_60":3.85,"sma_120":3.31},{"date":"2026-02-19","open":3.92,"high":3.93,"low":3.72,"close":3.75,"volume":64600,"rsi_14":41.94,"sma_20":3.98,"sma_60":3.85,"sma_120":3.32},{"date":"2026-02-20","open":3.74,"high":3.82,"low":3.6,"close":3.78,"volume":68526,"rsi_14":43.55,"sma_20":3.98,"sma_60":3.85,"sma_120":3.34},{"date":"2026-02-23","open":3.73,"high":3.88,"low":3.5,"close":3.57,"volume":68700,"rsi_14":25.44,"sma_20":3.95,"sma_60":3.84,"sma_120":3.35},{"date":"2026-02-24","open":3.56,"high":3.62,"low":3.53,"close":3.54,"volume":33288,"rsi_14":39.24,"sma_20":3.8,"sma_60":3.82,"sma_120":3.14},{"date":"2026-02-25","open":3.53,"high":3.58,"low":3.42,"close":3.42,"volume":25937,"rsi_14":39.24,"sma_20":3.79,"sma_60":3.82,"sma_120":3.15},{"date":"2026-02-26","open":3.46,"high":3.53,"low":3.38,"close":3.5,"volume":26325,"rsi_14":37.25,"sma_20":3.79,"sma_60":3.82,"sma_120":3.16},{"date":"2026-02-27","open":3.43,"high":3.43,"low":3.25,"close":3.27,"volume":80047,"rsi_14":28.31,"sma_20":3.78,"sma_60":3.8,"sma_120":3.17},{"date":"2026-03-02","open":3.2,"high":3.33,"low":3.17,"close":3.28,"volume":38639,"rsi_14":31.37,"sma_20":3.77,"sma_60":3.79,"sma_120":3.18},{"date":"2026-03-03","open":3.18,"high":3.27,"low":3.11,"close":3.17,"volume":61219,"rsi_14":22.67,"sma_20":3.73,"sma_60":3.77,"sma_120":3.19},{"date":"2026-03-04","open":3.17,"high":3.35,"low":3.17,"close":3.3,"volume":30306,"rsi_14":29.56,"sma_20":3.7,"sma_60":3.76,"sma_120":3.2},{"date":"2026-03-05","open":3.23,"high":3.34,"low":3.19,"close":3.26,"volume":71357,"rsi_14":22.67,"sma_20":3.68,"sma_60":3.75,"sma_120":3.21},{"date":"2026-03-06","open":3.17,"high":3.25,"low":3.11,"close":3.12,"volume":46852,"rsi_14":22.08,"sma_20":3.64,"sma_60":3.73,"sma_120":3.22},{"date":"2026-03-09","open":3.12,"high":3.46,"low":3.07,"close":3.43,"volume":188565,"rsi_14":36.31,"sma_20":3.61,"sma_60":3.73,"sma_120":3.23},{"date":"2026-03-10","open":3.51,"high":3.82,"low":3.42,"close":3.45,"volume":338431,"rsi_14":39.18,"sma_20":3.59,"sma_60":3.72,"sma_120":3.24},{"date":"2026-03-11","open":3.82,"high":4.1,"low":3.75,"close":3.93,"volume":560974,"rsi_14":55.02,"sma_20":3.59,"sma_60":3.72,"sma_120":3.26},{"date":"2026-03-12","open":3.93,"high":3.99,"low":3.6,"close":3.62,"volume":197712,"rsi_14":45.18,"sma_20":3.57,"sma_60":3.71,"sma_120":3.27},{"date":"2026-03-13","open":3.6,"high":3.73,"low":3.51,"close":3.63,"volume":141859,"rsi_14":46.64,"sma_20":3.55,"sma_60":3.71,"sma_120":3.28},{"date":"2026-03-16","open":3.66,"high":3.93,"low":3.54,"close":3.67,"volume":223947,"rsi_14":53.2,"sma_20":3.53,"sma_60":3.7,"sma_120":3.3},{"date":"2026-03-17","open":3.69,"high":3.97,"low":3.69,"close":3.74,"volume":128811,"rsi_14":58.08,"sma_20":3.52,"sma_60":3.7,"sma_120":3.31},{"date":"2026-03-18","open":3.74,"high":3.9,"low":3.66,"close":3.67,"volume":84873,"rsi_14":54.31,"sma_20":3.52,"sma_60":3.69,"sma_120":3.33},{"date":"2026-03-19","open":3.67,"high":3.77,"low":3.45,"close":3.53,"volume":93647,"rsi_14":56.91,"sma_20":3.51,"sma_60":3.68,"sma_120":3.34},{"date":"2026-03-20","open":3.47,"high":3.54,"low":3.35,"close":3.48,"volume":231856,"rsi_14":55.21,"sma_20":3.49,"sma_60":3.67,"sma_120":3.35},{"date":"2026-03-23","open":3.62,"high":4.08,"low":3.62,"close":3.98,"volume":305079,"rsi_14":67.53,"sma_20":3.5,"sma_60":3.67,"sma_120":3.37},{"date":"2026-03-24","open":3.97,"high":4.18,"low":3.9,"close":3.94,"volume":293325,"rsi_14":64.41,"sma_20":3.52,"sma_60":3.67,"sma_120":3.39},{"date":"2026-03-25","open":4.0,"high":4.01,"low":3.74,"close":3.89,"volume":56853,"rsi_14":64.13,"sma_20":3.54,"sma_60":3.67,"sma_120":3.4},{"date":"2026-03-26","open":3.79,"high":3.91,"low":3.76,"close":3.84,"volume":45256,"rsi_14":66.82,"sma_20":3.56,"sma_60":3.67,"sma_120":3.42},{"date":"2026-03-27","open":3.79,"high":3.83,"low":3.55,"close":3.64,"volume":43081,"rsi_14":55.17,"sma_20":3.58,"sma_60":3.66,"sma_120":3.43},{"date":"2026-03-30","open":3.65,"high":3.69,"low":3.56,"close":3.58,"volume":57244,"rsi_14":53.14,"sma_20":3.59,"sma_60":3.65,"sma_120":3.44},{"date":"2026-03-31","open":3.63,"high":3.8,"low":3.61,"close":3.69,"volume":64379,"rsi_14":42.94,"sma_20":3.62,"sma_60":3.65,"sma_120":3.45},{"date":"2026-04-01","open":3.68,"high":3.87,"low":3.62,"close":3.63,"volume":69255,"rsi_14":50.34,"sma_20":3.64,"sma_60":3.65,"sma_120":3.46},{"date":"2026-04-02","open":3.6,"high":3.69,"low":3.5,"close":3.68,"volume":44038,"rsi_14":51.68,"sma_20":3.66,"sma_60":3.64,"sma_120":3.48},{"date":"2026-04-06","open":3.7,"high":3.88,"low":3.6,"close":3.76,"volume":119301,"rsi_14":52.94,"sma_20":3.69,"sma_60":3.64,"sma_120":3.49},{"date":"2026-04-07","open":3.75,"high":3.89,"low":3.67,"close":3.75,"volume":106313,"rsi_14":50.34,"sma_20":3.71,"sma_60":3.65,"sma_120":3.5},{"date":"2026-04-08","open":3.85,"high":3.99,"low":3.75,"close":3.81,"volume":124476,"rsi_14":54.79,"sma_20":3.72,"sma_60":3.65,"sma_120":3.52},{"date":"2026-04-09","open":3.83,"high":4.02,"low":3.81,"close":4.0,"volume":152134,"rsi_14":65.56,"sma_20":3.73,"sma_60":3.66,"sma_120":3.53},{"date":"2026-04-10","open":3.97,"high":4.01,"low":3.74,"close":3.96,"volume":134911,"rsi_14":66.0,"sma_20":3.74,"sma_60":3.66,"sma_120":3.55},{"date":"2026-04-13","open":3.9,"high":4.0,"low":3.8,"close":3.88,"volume":116153,"rsi_14":45.37,"sma_20":3.76,"sma_60":3.67,"sma_120":3.57},{"date":"2026-04-14","open":3.92,"high":4.0,"low":3.76,"close":3.84,"volume":239144,"rsi_14":45.37,"sma_20":3.76,"sma_60":3.67,"sma_120":3.58},{"date":"2026-04-15","open":3.84,"high":3.94,"low":3.84,"close":3.9,"volume":106004,"rsi_14":50.46,"sma_20":3.77,"sma_60":3.68,"sma_120":3.59},{"date":"2026-04-16","open":3.88,"high":4.1,"low":3.86,"close":3.94,"volume":303150,"rsi_14":54.63,"sma_20":3.79,"sma_60":3.69,"sma_120":3.61},{"date":"2026-04-17","open":4.0,"high":4.18,"low":3.95,"close":3.98,"volume":148749,"rsi_14":68.48,"sma_20":3.81,"sma_60":3.69,"sma_120":3.62},{"date":"2026-04-20","open":3.97,"high":4.03,"low":3.81,"close":3.94,"volume":71040,"rsi_14":70.0,"sma_20":3.83,"sma_60":3.7,"sma_120":3.63},{"date":"2026-04-21","open":3.98,"high":4.04,"low":3.81,"close":3.9,"volume":74628,"rsi_14":62.65,"sma_20":3.83,"sma_60":3.71,"sma_120":3.64},{"date":"2026-04-22","open":3.92,"high":4.11,"low":3.82,"close":3.83,"volume":99986,"rsi_14":61.9,"sma_20":3.82,"sma_60":3.71,"sma_120":3.65},{"date":"2026-04-23","open":3.86,"high":3.9,"low":3.76,"close":3.8,"volume":141639,"rsi_14":57.32,"sma_20":3.82,"sma_60":3.72,"sma_120":3.65},{"date":"2026-04-24","open":3.83,"high":3.83,"low":3.7,"close":3.72,"volume":57716,"rsi_14":47.56,"sma_20":3.81,"sma_60":3.72,"sma_120":3.66},{"date":"2026-04-27","open":3.71,"high":3.83,"low":3.7,"close":3.76,"volume":84560,"rsi_14":50.59,"sma_20":3.82,"sma_60":3.73,"sma_120":3.67},{"date":"2026-04-28","open":3.74,"high":3.8,"low":3.6,"close":3.67,"volume":127978,"rsi_14":42.05,"sma_20":3.82,"sma_60":3.73,"sma_120":3.67},{"date":"2026-04-29","open":3.7,"high":3.76,"low":3.44,"close":3.46,"volume":48091,"rsi_14":20.0,"sma_20":3.81,"sma_60":3.72,"sma_120":3.67},{"date":"2026-04-30","open":3.5,"high":3.51,"low":3.32,"close":3.33,"volume":77271,"rsi_14":18.18,"sma_20":3.8,"sma_60":3.71,"sma_120":3.67},{"date":"2026-05-01","open":3.37,"high":3.41,"low":2.98,"close":3.06,"volume":514055,"rsi_14":15.25,"sma_20":3.76,"sma_60":3.7,"sma_120":3.68},{"date":"2026-05-04","open":3.13,"high":3.21,"low":2.85,"close":2.85,"volume":392778,"rsi_14":13.33,"sma_20":3.72,"sma_60":3.68,"sma_120":3.67},{"date":"2026-05-05","open":2.9,"high":2.94,"low":2.76,"close":2.79,"volume":279190,"rsi_14":8.89,"sma_20":3.67,"sma_60":3.66,"sma_120":3.67},{"date":"2026-05-06","open":2.8,"high":3.11,"low":2.79,"close":2.92,"volume":399629,"rsi_14":14.58,"sma_20":3.63,"sma_60":3.65,"sma_120":3.67},{"date":"2026-05-07","open":3.18,"high":3.76,"low":2.93,"close":3.56,"volume":762579,"rsi_14":39.71,"sma_20":3.6,"sma_60":3.64,"sma_120":3.68},{"date":"2026-05-08","open":3.4,"high":3.82,"low":3.4,"close":3.67,"volume":256859,"rsi_14":43.6,"sma_20":3.59,"sma_60":3.63,"sma_120":3.68},{"date":"2026-05-11","open":3.79,"high":4.14,"low":3.79,"close":3.92,"volume":418621,"rsi_14":50.43,"sma_20":3.59,"sma_60":3.63,"sma_120":3.69},{"date":"2026-05-12","open":3.91,"high":4.11,"low":3.7,"close":4.09,"volume":213616,"rsi_14":55.37,"sma_20":3.6,"sma_60":3.63,"sma_120":3.69},{"date":"2026-05-13","open":4.04,"high":4.04,"low":3.82,"close":3.84,"volume":88393,"rsi_14":50.76,"sma_20":3.6,"sma_60":3.63,"sma_120":3.7},{"date":"2026-05-14","open":3.8,"high":4.36,"low":3.8,"close":4.36,"volume":411682,"rsi_14":60.39,"sma_20":3.62,"sma_60":3.64,"sma_120":3.71},{"date":"2026-05-15","open":4.2,"high":4.41,"low":4.04,"close":4.05,"volume":173714,"rsi_14":54.33,"sma_20":3.63,"sma_60":3.65,"sma_120":3.72},{"date":"2026-05-18","open":4.05,"high":4.14,"low":3.83,"close":3.87,"volume":158804,"rsi_14":52.91,"sma_20":3.62,"sma_60":3.65,"sma_120":3.73},{"date":"2026-05-19","open":3.8,"high":4.09,"low":3.8,"close":3.94,"volume":72798,"rsi_14":57.27,"sma_20":3.62,"sma_60":3.65,"sma_120":3.73},{"date":"2026-05-20","open":3.92,"high":3.92,"low":3.75,"close":3.79,"volume":150524,"rsi_14":56.93,"sma_20":3.62,"sma_60":3.65,"sma_120":3.74},{"date":"2026-05-21","open":3.81,"high":4.25,"low":3.74,"close":4.25,"volume":154815,"rsi_14":66.95,"sma_20":3.65,"sma_60":3.67,"sma_120":3.75},{"date":"2026-05-22","open":4.23,"high":4.4,"low":4.11,"close":4.13,"volume":127490,"rsi_14":68.71,"sma_20":3.67,"sma_60":3.68,"sma_120":3.75},{"date":"2026-05-26","open":4.13,"high":4.2,"low":3.95,"close":4.09,"volume":100018,"rsi_14":69.12,"sma_20":3.68,"sma_60":3.69,"sma_120":3.75},{"date":"2026-05-27","open":4.09,"high":4.09,"low":3.86,"close":3.9,"volume":75529,"rsi_14":64.16,"sma_20":3.69,"sma_60":3.7,"sma_120":3.75},{"date":"2026-05-28","open":3.87,"high":4.22,"low":3.87,"close":4.15,"volume":98604,"rsi_14":59.61,"sma_20":3.73,"sma_60":3.72,"sma_120":3.75},{"date":"2026-05-29","open":4.13,"high":4.28,"low":3.98,"close":4.0,"volume":110585,"rsi_14":55.22,"sma_20":3.76,"sma_60":3.73,"sma_120":3.75},{"date":"2026-06-01","open":4.0,"high":4.15,"low":3.87,"close":3.96,"volume":91537,"rsi_14":50.69,"sma_20":3.81,"sma_60":3.74,"sma_120":3.75},{"date":"2026-06-02","open":3.93,"high":4.15,"low":3.83,"close":3.85,"volume":112833,"rsi_14":45.77,"sma_20":3.86,"sma_60":3.75,"sma_120":3.74},{"date":"2026-06-03","open":3.83,"high":3.92,"low":3.75,"close":3.79,"volume":79022,"rsi_14":49.06,"sma_20":3.91,"sma_60":3.76,"sma_120":3.74},{"date":"2026-06-04","open":3.79,"high":4.35,"low":3.79,"close":4.29,"volume":535112,"rsi_14":48.67,"sma_20":3.97,"sma_60":3.77,"sma_120":3.75},{"date":"2026-06-05","open":4.29,"high":4.68,"low":4.24,"close":4.47,"volume":318973,"rsi_14":58.4,"sma_20":4.02,"sma_60":3.78,"sma_120":3.75},{"date":"2026-06-08","open":4.65,"high":4.99,"low":4.63,"close":4.77,"volume":207624,"rsi_14":67.18,"sma_20":4.08,"sma_60":3.8,"sma_120":3.76},{"date":"2026-06-09","open":4.77,"high":5.08,"low":4.65,"close":4.86,"volume":246213,"rsi_14":67.42,"sma_20":4.12,"sma_60":3.82,"sma_120":3.77},{"date":"2026-06-10","open":4.88,"high":4.98,"low":4.61,"close":4.61,"volume":166402,"rsi_14":64.96,"sma_20":4.15,"sma_60":3.84,"sma_120":3.77},{"date":"2026-06-11","open":4.61,"high":4.7,"low":4.3,"close":4.65,"volume":165118,"rsi_14":58.62,"sma_20":4.19,"sma_60":3.85,"sma_120":3.78},{"date":"2026-06-12","open":4.66,"high":4.99,"low":4.63,"close":4.69,"volume":160919,"rsi_14":62.5,"sma_20":4.21,"sma_60":3.87,"sma_120":3.78},{"date":"2026-06-15","open":4.77,"high":4.89,"low":4.55,"close":4.6,"volume":135228,"rsi_14":61.14,"sma_20":4.23,"sma_60":3.89,"sma_120":3.79},{"date":"2026-06-16","open":4.6,"high":4.68,"low":4.15,"close":4.15,"volume":154182,"rsi_14":54.9,"sma_20":4.25,"sma_60":3.9,"sma_120":3.79},{"date":"2026-06-17","open":4.15,"high":4.3,"low":4.15,"close":4.21,"volume":86801,"rsi_14":51.27,"sma_20":4.26,"sma_60":3.9,"sma_120":3.79},{"date":"2026-06-18","open":4.17,"high":4.24,"low":4.01,"close":4.11,"volume":194791,"rsi_14":52.49,"sma_20":4.28,"sma_60":3.91,"sma_120":3.79},{"date":"2026-06-22","open":4.07,"high":4.12,"low":3.93,"close":4.01,"volume":160351,"rsi_14":51.05,"sma_20":4.26,"sma_60":3.91,"sma_120":3.79},{"date":"2026-06-23","open":3.95,"high":4.08,"low":3.95,"close":4.08,"volume":85298,"rsi_14":54.94,"sma_20":4.26,"sma_60":3.91,"sma_120":3.79},{"date":"2026-06-24","open":4.08,"high":4.33,"low":4.04,"close":4.12,"volume":78419,"rsi_14":57.14,"sma_20":4.26,"sma_60":3.92,"sma_120":3.79},{"date":"2026-06-25","open":4.15,"high":4.24,"low":4.02,"close":4.17,"volume":110093,"rsi_14":46.77,"sma_20":4.28,"sma_60":3.93,"sma_120":3.79},{"date":"2026-06-26","open":4.21,"high":4.52,"low":4.13,"close":4.5,"volume":161240,"rsi_14":50.75,"sma_20":4.29,"sma_60":3.94,"sma_120":3.8},{"date":"2026-06-29","open":4.5,"high":4.87,"low":4.46,"close":4.69,"volume":271472,"rsi_14":47.89,"sma_20":4.33,"sma_60":3.96,"sma_120":3.8},{"date":"2026-06-30","open":4.69,"high":4.8,"low":4.45,"close":4.49,"volume":195907,"rsi_14":40.8,"sma_20":4.36,"sma_60":3.98,"sma_120":3.81},{"date":"2026-07-01","open":4.45,"high":4.77,"low":4.45,"close":4.66,"volume":78301,"rsi_14":51.3,"sma_20":4.4,"sma_60":3.99,"sma_120":3.82},{"date":"2026-07-02","open":4.7,"high":4.85,"low":4.27,"close":4.3,"volume":68998,"rsi_14":42.22,"sma_20":4.42,"sma_60":4.0,"sma_120":3.82},{"date":"2026-07-06","open":4.32,"high":4.54,"low":4.25,"close":4.49,"volume":88163,"rsi_14":45.83,"sma_20":4.43,"sma_60":4.01,"sma_120":3.83},{"date":"2026-07-07","open":4.5,"high":4.5,"low":4.11,"close":4.2,"volume":85042,"rsi_14":42.31,"sma_20":4.42,"sma_60":4.01,"sma_120":3.84},{"date":"2026-07-08","open":4.13,"high":4.24,"low":4.13,"close":4.21,"volume":40607,"rsi_14":51.39,"sma_20":4.39,"sma_60":4.02,"sma_120":3.84},{"date":"2026-07-09","open":4.21,"high":4.49,"low":4.21,"close":4.46,"volume":40324,"rsi_14":55.32,"sma_20":4.37,"sma_60":4.03,"sma_120":3.85},{"date":"2026-07-10","open":4.47,"high":4.5,"low":4.34,"close":4.38,"volume":43859,"rsi_14":55.79,"sma_20":4.36,"sma_60":4.04,"sma_120":3.85},{"date":"2026-07-13","open":4.48,"high":4.48,"low":4.2,"close":4.26,"volume":52370,"rsi_14":55.32,"sma_20":4.34,"sma_60":4.04,"sma_120":3.86},{"date":"2026-07-14","open":4.27,"high":4.32,"low":3.99,"close":4.22,"volume":61806,"rsi_14":53.02,"sma_20":4.32,"sma_60":4.05,"sma_120":3.87},{"date":"2026-07-15","open":4.2,"high":4.48,"low":4.18,"close":4.42,"volume":95416,"rsi_14":56.05,"sma_20":4.31,"sma_60":4.06,"sma_120":3.87},{"date":"2026-07-16","open":4.43,"high":4.49,"low":4.32,"close":4.34,"volume":25376,"rsi_14":53.39,"sma_20":4.32,"sma_60":4.06,"sma_120":3.88},{"date":"2026-07-17","open":4.27,"high":4.41,"low":4.25,"close":4.28,"volume":39475,"rsi_14":45.09,"sma_20":4.32,"sma_60":4.07,"sma_120":3.89},{"date":"2026-07-20","open":4.23,"high":4.26,"low":4.03,"close":4.07,"volume":44878,"rsi_14":36.28,"sma_20":4.32,"sma_60":4.07,"sma_120":3.89},{"date":"2026-07-21","open":4.1,"high":4.35,"low":4.1,"close":4.12,"volume":55516,"rsi_14":41.23,"sma_20":4.32,"sma_60":4.08,"sma_120":3.9},{"date":"2026-07-22","open":4.13,"high":4.32,"low":3.85,"close":3.91,"volume":114587,"rsi_14":32.56,"sma_20":4.31,"sma_60":4.08,"sma_120":3.9},{"date":"2026-07-23","open":3.87,"high":3.97,"low":3.83,"close":3.83,"volume":19543,"rsi_14":37.43,"sma_20":4.3,"sma_60":4.08,"sma_120":3.9},{"date":"2026-07-24","open":3.9,"high":4.05,"low":3.84,"close":3.92,"volume":51829,"rsi_14":33.9,"sma_20":4.29,"sma_60":4.09,"sma_120":3.91},{"date":"2026-07-27","open":3.97,"high":3.97,"low":3.84,"close":3.89,"volume":71390,"rsi_14":39.74,"sma_20":4.26,"sma_60":4.09,"sma_120":3.91},{"date":"2026-07-28","open":3.9,"high":3.91,"low":3.77,"close":3.86,"volume":62237,"rsi_14":38.56,"sma_20":4.22,"sma_60":4.1,"sma_120":3.91},{"date":"2026-07-29","open":3.85,"high":3.89,"low":3.7,"close":3.84,"volume":44595,"rsi_14":26.15,"sma_20":4.18,"sma_60":4.11,"sma_120":3.91},{"date":"2026-07-30","open":3.84,"high":4.32,"low":3.78,"close":4.12,"volume":76354,"rsi_14":41.33,"sma_20":4.16,"sma_60":4.14,"sma_120":3.91},{"date":"2026-07-31","open":4.1,"high":4.14,"low":3.97,"close":4.1,"volume":83045,"rsi_14":44.29,"sma_20":4.15,"sma_60":4.16,"sma_120":3.91},{"date":"2026-08-03","open":4.11,"high":4.32,"low":4.1,"close":4.18,"volume":151658,"rsi_14":48.61,"sma_20":4.13,"sma_60":4.18,"sma_120":3.91},{"date":"2026-08-04","open":4.21,"high":4.42,"low":4.07,"close":4.28,"volume":73131,"rsi_14":44.78,"sma_20":4.13,"sma_60":4.19,"sma_120":3.91},{"date":"2026-08-05","open":4.3,"high":4.3,"low":4.09,"close":4.14,"volume":18733,"rsi_14":42.86,"sma_20":4.13,"sma_60":4.2,"sma_120":3.91},{"date":"2026-08-06","open":4.14,"high":4.32,"low":3.99,"close":4.16,"volume":114056,"rsi_14":45.59,"sma_20":4.12,"sma_60":4.2,"sma_120":3.91},{"date":"2026-08-07","open":4.16,"high":4.25,"low":3.4,"close":4.05,"volume":299179,"rsi_14":49.21,"sma_20":4.1,"sma_60":4.2,"sma_120":3.92},{"date":"2026-08-10","open":3.91,"high":3.91,"low":3.4,"close":3.46,"volume":195645,"rsi_14":31.67,"sma_20":4.06,"sma_60":4.2,"sma_120":3.91},{"date":"2026-08-11","open":3.48,"high":3.5,"low":3.0,"close":3.02,"volume":202392,"rsi_14":28.08,"sma_20":4.0,"sma_60":4.17,"sma_120":3.91},{"date":"2026-08-12","open":3.0,"high":3.11,"low":2.89,"close":2.99,"volume":216036,"rsi_14":28.79,"sma_20":3.93,"sma_60":4.16,"sma_120":3.9},{"date":"2026-08-13","open":2.98,"high":3.12,"low":2.92,"close":3.04,"volume":176002,"rsi_14":27.32,"sma_20":3.86,"sma_60":4.14,"sma_120":3.89},{"date":"2026-08-14","open":3.05,"high":3.12,"low":2.92,"close":3.03,"volume":112279,"rsi_14":27.6,"sma_20":3.8,"sma_60":4.13,"sma_120":3.89},{"date":"2026-08-17","open":3.04,"high":3.27,"low":3.02,"close":3.06,"volume":170654,"rsi_14":29.17,"sma_20":3.75,"sma_60":4.11,"sma_120":3.88},{"date":"2026-08-18","open":3.05,"high":3.17,"low":3.0,"close":3.11,"volume":78397,"rsi_14":31.28,"sma_20":3.7,"sma_60":4.1,"sma_120":3.88},{"date":"2026-08-19","open":3.17,"high":3.26,"low":3.09,"close":3.15,"volume":149705,"rsi_14":21.64,"sma_20":3.66,"sma_60":4.08,"sma_120":3.88},{"date":"2026-08-20","open":3.15,"high":3.29,"low":3.03,"close":3.03,"volume":88790},{"date":"2026-08-21","open":3.05,"high":3.17,"low":3.04,"close":3.12,"volume":52892,"rsi_14":20.88,"sma_20":3.58,"sma_60":4.05,"sma_120":3.88},{"date":"2026-08-24","open":3.13,"high":3.19,"low":2.98,"close":3.08,"volume":119571,"rsi_14":15.91,"sma_20":3.54,"sma_60":4.03,"sma_120":3.88},{"date":"2026-08-25","open":3.12,"high":3.24,"low":3.09,"close":3.11,"volume":48430,"rsi_14":18.79,"sma_20":3.5,"sma_60":4.02,"sma_120":3.87},{"date":"2026-08-26","open":3.12,"high":3.12,"low":2.99,"close":3.05,"volume":116673,"rsi_14":17.16,"sma_20":3.46,"sma_60":4.0,"sma_120":3.87},{"date":"2026-08-27","open":3.05,"high":3.05,"low":2.83,"close":3.0,"volume":815874,"rsi_14":17.79,"sma_20":3.41,"sma_60":3.99,"sma_120":3.87},{"date":"2026-08-28","open":3.01,"high":3.22,"low":3.0,"close":3.08,"volume":115650,"rsi_14":33.04,"sma_20":3.36,"sma_60":3.97,"sma_120":3.87},{"date":"2026-08-31","open":3.05,"high":3.19,"low":3.02,"close":3.05,"volume":46728,"rsi_14":52.11,"sma_20":3.3,"sma_60":3.95,"sma_120":3.86},{"date":"2026-09-01","open":3.07,"high":3.11,"low":3.01,"close":3.05,"volume":100369},{"date":"2026-09-02","open":3.07,"high":3.11,"low":3.05,"close":3.08,"volume":25958,"rsi_14":53.03,"sma_20":3.19,"sma_60":3.9,"sma_120":3.85},{"date":"2026-09-03","open":3.08,"high":3.08,"low":2.96,"close":3.06,"volume":144017},{"date":"2026-09-04","open":3.06,"high":3.08,"low":3.02,"close":3.05,"volume":62059,"rsi_14":49.23,"sma_20":3.08,"sma_60":3.85,"sma_120":3.84},{"date":"2026-09-08","open":2.97,"high":3.07,"low":2.97,"close":3.05,"volume":128469,"rsi_14":45.0,"sma_20":3.06,"sma_60":3.82,"sma_120":3.84},{"date":"2026-09-09","open":3.05,"high":3.06,"low":3.0,"close":3.05,"volume":70420},{"date":"2026-09-10","open":3.05,"high":3.07,"low":2.87,"close":2.89,"volume":90941,"rsi_14":38.33,"sma_20":3.06,"sma_60":3.76,"sma_120":3.83},{"date":"2026-09-11","open":2.9,"high":3.07,"low":2.79,"close":2.9,"volume":161333,"rsi_14":28.85,"sma_20":3.05,"sma_60":3.74,"sma_120":3.82},{"date":"2026-09-14","open":2.88,"high":3.03,"low":2.88,"close":3.02,"volume":89116,"rsi_14":45.0,"sma_20":3.05,"sma_60":3.72,"sma_120":3.81},{"date":"2026-09-15","open":3.03,"high":3.03,"low":2.9,"close":2.96,"volume":44080,"rsi_14":38.1,"sma_20":3.04,"sma_60":3.7,"sma_120":3.81},{"date":"2026-09-16","open":2.97,"high":3.08,"low":2.9,"close":3.01,"volume":80992,"rsi_14":46.77,"sma_20":3.04,"sma_60":3.69,"sma_120":3.8},{"date":"2026-09-17","open":3.04,"high":3.11,"low":3.0,"close":3.03,"volume":34192,"rsi_14":52.54,"sma_20":3.03,"sma_60":3.67,"sma_120":3.79},{"date":"2026-09-18","open":3.03,"high":3.06,"low":3.0,"close":3.06,"volume":152657,"rsi_14":48.15,"sma_20":3.04,"sma_60":3.65,"sma_120":3.79},{"date":"2026-09-21","open":3.06,"high":3.08,"low":2.86,"close":2.91,"volume":169375,"rsi_14":39.39,"sma_20":3.02,"sma_60":3.63,"sma_120":3.78},{"date":"2026-09-22","open":2.93,"high":2.98,"low":2.91,"close":2.95,"volume":73859,"rsi_14":42.86,"sma_20":3.02,"sma_60":3.61,"sma_120":3.77},{"date":"2026-09-23","open":2.92,"high":2.96,"low":2.89,"close":2.95,"volume":86064,"rsi_14":40.3,"sma_20":3.01,"sma_60":3.58,"sma_120":3.77},{"date":"2026-09-24","open":2.96,"high":2.96,"low":2.83,"close":2.83,"volume":73753,"rsi_14":35.06,"sma_20":3.0,"sma_60":3.55,"sma_120":3.76},{"date":"2026-09-25","open":2.85,"high":2.97,"low":2.85,"close":2.96,"volume":131499,"rsi_14":44.94,"sma_20":3.0,"sma_60":3.52,"sma_120":3.76},{"date":"2026-09-28","open":2.9,"high":2.95,"low":2.32,"close":2.5,"volume":362382,"rsi_14":29.63,"sma_20":2.97,"sma_60":3.49,"sma_120":3.74},{"date":"2026-09-29","open":2.63,"high":2.65,"low":2.46,"close":2.6,"volume":338475,"rsi_14":34.48,"sma_20":2.95,"sma_60":3.46,"sma_120":3.73},{"date":"2026-09-30","open":2.58,"high":2.83,"low":2.45,"close":2.45,"volume":639623,"rsi_14":34.72,"sma_20":2.92,"sma_60":3.43,"sma_120":3.72},{"date":"2026-10-01","open":2.46,"high":2.62,"low":2.42,"close":2.5,"volume":294900,"rsi_14":36.49,"sma_20":2.89,"sma_60":3.4,"sma_120":3.71},{"date":"2026-10-02","open":2.51,"high":2.6,"low":2.5,"close":2.55,"volume":51682,"rsi_14":33.33,"sma_20":2.86,"sma_60":3.37,"sma_120":3.7},{"date":"2026-10-05","open":2.53,"high":2.63,"low":2.5,"close":2.6,"volume":68388,"rsi_14":37.14,"sma_20":2.84,"sma_60":3.34,"sma_120":3.69},{"date":"2026-10-06","open":2.63,"high":2.63,"low":2.53,"close":2.54,"volume":129274,"rsi_14":33.45,"sma_20":2.81,"sma_60":3.31,"sma_120":3.68},{"date":"2026-10-07","open":2.52,"high":2.6,"low":2.49,"close":2.55,"volume":34797},{"date":"2026-10-08","open":2.54,"high":2.54,"low":2.34,"close":2.36,"volume":231395,"rsi_14":27.42,"sma_20":2.76,"sma_60":3.25,"sma_120":3.65},{"date":"2026-10-09","open":2.38,"high":2.62,"low":2.38,"close":2.59,"volume":107410,"rsi_14":40.18,"sma_20":2.75,"sma_60":3.22,"sma_120":3.64},{"date":"2026-10-12","open":2.62,"high":2.73,"low":2.53,"close":2.65,"volume":79991,"rsi_14":40.91,"sma_20":2.73,"sma_60":3.19,"sma_120":3.63},{"date":"2026-10-13","open":2.68,"high":2.68,"low":2.48,"close":2.6,"volume":148849,"rsi_14":39.71,"sma_20":2.71,"sma_60":3.17,"sma_120":3.62},{"date":"2026-10-14","open":2.59,"high":2.59,"low":2.49,"close":2.57,"volume":38747,"rsi_14":41.93,"sma_20":2.69,"sma_60":3.14,"sma_120":3.61},{"date":"2026-10-15","open":2.45,"high":2.58,"low":2.45,"close":2.56,"volume":151912,"rsi_14":36.58,"sma_20":2.66,"sma_60":3.12,"sma_120":3.6},{"date":"2026-10-16","open":2.6,"high":2.65,"low":2.54,"close":2.55,"volume":53987,"rsi_14":52.4,"sma_20":2.64,"sma_60":3.1,"sma_120":3.59},{"date":"2026-10-19","open":2.55,"high":2.56,"low":2.35,"close":2.42,"volume":223589,"rsi_14":41.59,"sma_20":2.61,"sma_60":3.07,"sma_120":3.58},{"date":"2026-10-20","open":2.45,"high":2.56,"low":2.42,"close":2.44,"volume":366566,"rsi_14":49.47,"sma_20":2.59,"sma_60":3.05,"sma_120":3.57},{"date":"2026-10-21","open":2.47,"high":2.51,"low":2.42,"close":2.51,"volume":70315,"rsi_14":50.52,"sma_20":2.57,"sma_60":3.03,"sma_120":3.56},{"date":"2026-10-22","open":2.46,"high":2.53,"low":2.34,"close":2.41,"volume":187326,"rsi_14":43.07,"sma_20":2.55,"sma_60":3.0,"sma_120":3.56},{"date":"2026-10-23","open":2.39,"high":2.4,"low":2.25,"close":2.37,"volume":146157,"rsi_14":38.5,"sma_20":2.52,"sma_60":2.97,"sma_120":3.55}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":4.57,"ttm_eps":null,"close":1.34},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":5.65,"ttm_eps":null,"close":1.24},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":5.59,"ttm_eps":null,"close":1.58},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":6.56,"ttm_eps":null,"close":1.37},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":15.6,"ttm_eps":null,"close":2.25},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":18.41,"ttm_eps":null,"close":2.14},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":12.11,"ttm_eps":null,"close":3.5},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":14.46,"ttm_eps":null,"close":3.69},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":21.18,"ttm_eps":null,"close":4.49}],"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":"Apyx Medical Inc","phase":"above-fold","symbol_resolved":true}