{"status":"ok","report":{"price_analysis":{"current":3.64,"change_1d":5.5,"change_7d":17.9,"change_30d":-34.8,"high_30d":6.6397,"low_30d":2.745,"position_in_range":23.0,"support":3.13,"resistance":6.25},"summary":"Armata Pharmaceuticals Inc(ARMP)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 1.33억. 현재가 $3.62, 전일 대비 +4.9%, 30일 -34.8%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 1.33억. 매출 520.20만, 영업이익 -3722.80만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.5,"roe":null,"eps":-3.16,"revenue":5202000.0,"operating_income":-37228000.0,"net_income":-282614000.0,"market_cap":133627312,"profit_margin":-5432.8,"roa":-165.25,"operating_margin":-715.65,"gross_margin":42.08,"debt_ratio":null,"total_assets":69800000.0,"total_equity":-311586000.0,"total_debt":373674000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q2~2026Q1"},"technical":{"analysis":"RSI(14) 49.4로 중립 구간입니다. MACD(-0.28)가 시그널선(-0.34)을 상회합니다(골든크로스). SMA20 3, SMA60 4 — 혼조세입니다. 볼린저밴드 3~4 (현재 위치 64%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 49","rsi_14":49.350649350649356,"macd":-0.27595006208525685,"macd_signal":-0.33918453864614795,"sma_20":3.4525000000000006,"sma_60":4.364333333333334,"bb_upper":4.0629383670773,"bb_lower":2.842061632922701,"atr_14":0.3688428571428573},"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 -3, PBR 1.49x) — 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 -3원"}]},"growth":{"grade":"C","percentile":52,"summary":"매출 -27.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-27.3,"unit":"%","percentile":26,"direction":"higher_better"},{"name":"영업이익 성장률","value":36.4,"unit":"%","percentile":77,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[{"name":"영업이익률","value":-715.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-5432.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-165.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":46,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":49.4,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-34.8,"unit":"%","percentile":19,"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":"F","percentile":13,"summary":"유동비율 0.6x","metrics":[{"name":"유동비율","value":0.64,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"이자보상배율","value":-6.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -3, PBR 1.49x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -27.3%"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-165.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-59.96,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":42.08,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-715.65,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-5432.8,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 5개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.5,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.5배"}],"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":2,"axes_total":4,"sources":["구조","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":"2026-10-23T22:38:32.933881+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":"2026Q1","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":4.06,"roe":null,"dividend_yield":null,"eps":-3.16,"revenue":789000.0,"operating_income":-8785000.0,"net_income":-115346000.0,"market_cap":361447000.0,"profit_margin":-146.19264892268694,"operating_margin":-11.134347275031686,"roa":-1.6525214899713467,"gross_margin":0.4207858048162231,"total_equity":-311586000.0,"total_assets":69800000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.5112,"revenue":1085000.0,"operating_income":-13823000.0,"net_income":-124298000.0,"market_cap":null,"profit_margin":-114.56036866359447,"operating_margin":-12.740092165898618,"roa":-1.6167373377383523,"gross_margin":0.6147465437788019,"total_equity":-218596000.0,"total_assets":76882000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.33,"revenue":1159000.0,"operating_income":-7776000.0,"net_income":-26675000.0,"market_cap":null,"profit_margin":-23.015530629853323,"operating_margin":-6.70923209663503,"roa":-0.29799142052817373,"gross_margin":0.6807592752372735,"total_equity":-95588000.0,"total_assets":89516000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.29,"revenue":2169000.0,"operating_income":-6844000.0,"net_income":-16295000.0,"market_cap":null,"profit_margin":-7.512678653757492,"operating_margin":-3.1553711387736283,"roa":-0.2016957544250526,"gross_margin":0.8312586445366529,"total_equity":-69503000.0,"total_assets":80790000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.2,"revenue":491000.0,"operating_income":-8191000.0,"net_income":-6531000.0,"market_cap":null,"profit_margin":-13.301425661914461,"operating_margin":-16.682281059063136,"roa":-0.07485386819484241,"gross_margin":0.23217922606924643,"total_equity":-53783000.0,"total_assets":87250000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.2317,"revenue":1235000.0,"operating_income":-10539000.0,"net_income":2600000.0,"market_cap":null,"profit_margin":2.1052631578947367,"operating_margin":-8.533603238866396,"roa":0.030079711234772145,"gross_margin":0.6923076923076923,"total_equity":-48019000.0,"total_assets":86437000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.15,"revenue":2973000.0,"operating_income":-9756000.0,"net_income":-5481000.0,"market_cap":null,"profit_margin":-1.8435923309788094,"operating_margin":-3.2815338042381432,"roa":-0.05579364190681719,"gross_margin":0.8947191389169189,"total_equity":-50973000.0,"total_assets":98237000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.4,"revenue":0.0,"operating_income":-11914000.0,"net_income":8986000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.08296326387414253,"gross_margin":null,"total_equity":-46101000.0,"total_assets":108313000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.40899548614435466,"revenue":966000.0,"operating_income":-10228000.0,"net_income":-25021000.0,"market_cap":null,"profit_margin":-25.901656314699792,"operating_margin":-10.587991718426501,"roa":null,"gross_margin":0.6718426501035196,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.32442082304891917,"revenue":1528000.0,"operating_income":-9579000.0,"net_income":-19847000.0,"market_cap":null,"profit_margin":-12.988874345549739,"operating_margin":-6.268979057591623,"roa":-0.20177302440958492,"gross_margin":0.8082460732984293,"total_equity":-32065000.0,"total_assets":98363000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.5093604709541679,"revenue":1225000.0,"operating_income":-10336000.0,"net_income":-31161000.0,"market_cap":null,"profit_margin":-25.437551020408165,"operating_margin":-8.437551020408163,"roa":-0.27634554500226144,"gross_margin":0.8195918367346938,"total_equity":-12386000.0,"total_assets":112761000.0}],"current_price":3.64,"change_pct":5.51,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1.17},{"date":"2016-10-25","close":1.14},{"date":"2016-10-26","close":1.08},{"date":"2016-10-27","close":1.17},{"date":"2016-10-28","close":1.1021},{"date":"2016-10-31","close":1.18},{"date":"2016-11-01","close":1.19},{"date":"2016-11-02","close":1.12},{"date":"2016-11-03","close":1.07},{"date":"2016-11-04","close":1.04},{"date":"2016-11-07","close":1.0757},{"date":"2016-11-08","close":1.0},{"date":"2016-11-09","close":1.03},{"date":"2016-11-10","close":1.1},{"date":"2016-11-11","close":0.9801},{"date":"2016-11-14","close":0.9001},{"date":"2016-11-15","close":0.9},{"date":"2016-11-16","close":0.97},{"date":"2016-11-17","close":0.69},{"date":"2016-11-18","close":0.63},{"date":"2016-11-21","close":0.6304},{"date":"2016-11-22","close":0.6248},{"date":"2016-11-23","close":0.57},{"date":"2016-11-25","close":0.59},{"date":"2016-11-28","close":0.5605},{"date":"2016-11-29","close":0.53},{"date":"2016-11-30","close":0.5191},{"date":"2016-12-01","close":0.49},{"date":"2016-12-02","close":0.4701},{"date":"2016-12-05","close":0.4828},{"date":"2016-12-06","close":0.47},{"date":"2016-12-07","close":0.51},{"date":"2016-12-08","close":0.485},{"date":"2016-12-09","close":0.445},{"date":"2016-12-12","close":0.467},{"date":"2016-12-13","close":0.52},{"date":"2016-12-14","close":0.49},{"date":"2016-12-15","close":0.4788},{"date":"2016-12-16","close":0.503},{"date":"2016-12-19","close":0.51},{"date":"2016-12-20","close":0.4993},{"date":"2016-12-21","close":0.4695},{"date":"2016-12-22","close":0.46},{"date":"2016-12-23","close":0.4997},{"date":"2016-12-27","close":0.51},{"date":"2016-12-28","close":0.4684},{"date":"2016-12-29","close":0.441},{"date":"2016-12-30","close":0.44},{"date":"2017-01-03","close":0.4851},{"date":"2017-01-04","close":0.5075},{"date":"2017-01-05","close":0.47},{"date":"2017-01-06","close":0.485},{"date":"2017-01-09","close":0.4824},{"date":"2017-01-10","close":0.49},{"date":"2017-01-11","close":0.475},{"date":"2017-01-12","close":0.5399},{"date":"2017-01-13","close":0.51},{"date":"2017-01-17","close":0.47},{"date":"2017-01-18","close":0.461},{"date":"2017-01-19","close":0.462},{"date":"2017-01-20","close":0.475},{"date":"2017-01-23","close":0.4734},{"date":"2017-01-24","close":0.4615},{"date":"2017-01-25","close":0.463},{"date":"2017-01-26","close":0.4707},{"date":"2017-01-27","close":0.4659},{"date":"2017-01-30","close":0.4634},{"date":"2017-01-31","close":0.4521},{"date":"2017-02-01","close":0.4499},{"date":"2017-02-02","close":0.43},{"date":"2017-02-03","close":0.4971},{"date":"2017-02-06","close":0.465},{"date":"2017-02-07","close":0.51},{"date":"2017-02-08","close":0.54},{"date":"2017-02-09","close":0.52},{"date":"2017-02-10","close":0.53},{"date":"2017-02-13","close":0.5123},{"date":"2017-02-14","close":0.5181},{"date":"2017-02-15","close":0.5},{"date":"2017-02-16","close":0.4895},{"date":"2017-02-17","close":0.53},{"date":"2017-02-21","close":0.51},{"date":"2017-02-22","close":0.5025},{"date":"2017-02-23","close":0.491},{"date":"2017-02-24","close":0.4825},{"date":"2017-02-27","close":0.51},{"date":"2017-02-28","close":0.49},{"date":"2017-03-01","close":0.481},{"date":"2017-03-02","close":0.49},{"date":"2017-03-03","close":0.505},{"date":"2017-03-06","close":0.51},{"date":"2017-03-07","close":0.5089},{"date":"2017-03-08","close":0.5001},{"date":"2017-03-09","close":0.451},{"date":"2017-03-10","close":0.475},{"date":"2017-03-13","close":0.4801},{"date":"2017-03-14","close":0.51},{"date":"2017-03-15","close":0.475},{"date":"2017-03-16","close":0.4898},{"date":"2017-03-17","close":0.515},{"date":"2017-03-20","close":0.492},{"date":"2017-03-21","close":0.4725},{"date":"2017-03-22","close":0.48},{"date":"2017-03-23","close":0.4899},{"date":"2017-03-24","close":0.49},{"date":"2017-03-27","close":0.4854},{"date":"2017-03-28","close":0.46},{"date":"2017-03-29","close":0.4238},{"date":"2017-03-30","close":0.4336},{"date":"2017-03-31","close":0.4299},{"date":"2017-04-03","close":0.402},{"date":"2017-04-04","close":0.415},{"date":"2017-04-05","close":0.415},{"date":"2017-04-06","close":0.3785},{"date":"2017-04-07","close":0.36},{"date":"2017-04-10","close":0.377},{"date":"2017-04-11","close":0.353},{"date":"2017-04-12","close":0.357},{"date":"2017-04-13","close":0.3515},{"date":"2017-04-17","close":0.35},{"date":"2017-04-18","close":0.314},{"date":"2017-04-19","close":0.3148},{"date":"2017-04-20","close":0.3099},{"date":"2017-04-21","close":0.3226},{"date":"2017-04-24","close":0.354},{"date":"2017-04-25","close":3.25},{"date":"2017-04-26","close":3.071},{"date":"2017-04-27","close":2.87},{"date":"2017-04-28","close":2.65},{"date":"2017-05-01","close":2.42},{"date":"2017-05-02","close":1.98},{"date":"2017-05-03","close":1.78},{"date":"2017-05-04","close":2.9},{"date":"2017-05-05","close":1.2},{"date":"2017-05-08","close":1.21},{"date":"2017-05-09","close":1.19},{"date":"2017-05-10","close":1.14},{"date":"2017-05-11","close":1.11},{"date":"2017-05-12","close":1.04},{"date":"2017-05-15","close":1.04},{"date":"2017-05-16","close":0.8857},{"date":"2017-05-17","close":0.8725},{"date":"2017-05-18","close":0.85},{"date":"2017-05-19","close":0.95},{"date":"2017-05-22","close":0.86},{"date":"2017-05-23","close":0.8451},{"date":"2017-05-24","close":0.805},{"date":"2017-05-25","close":0.7601},{"date":"2017-05-26","close":0.8},{"date":"2017-05-30","close":0.745},{"date":"2017-05-31","close":0.735},{"date":"2017-06-01","close":0.755},{"date":"2017-06-02","close":0.766},{"date":"2017-06-05","close":0.76},{"date":"2017-06-06","close":0.79},{"date":"2017-06-07","close":0.731},{"date":"2017-06-08","close":0.7131},{"date":"2017-06-09","close":0.72},{"date":"2017-06-12","close":0.84},{"date":"2017-06-13","close":0.8052},{"date":"2017-06-14","close":0.7896},{"date":"2017-06-15","close":0.7506},{"date":"2017-06-16","close":0.7604},{"date":"2017-06-19","close":0.8001},{"date":"2017-06-20","close":0.84},{"date":"2017-06-21","close":0.8296},{"date":"2017-06-22","close":0.8905},{"date":"2017-06-23","close":0.8555},{"date":"2017-06-26","close":0.83},{"date":"2017-06-27","close":0.845},{"date":"2017-06-28","close":0.83},{"date":"2017-06-29","close":0.76},{"date":"2017-06-30","close":0.7796},{"date":"2017-07-03","close":0.8114},{"date":"2017-07-05","close":0.88},{"date":"2017-07-06","close":1.18},{"date":"2017-07-07","close":0.9501},{"date":"2017-07-10","close":0.92},{"date":"2017-07-11","close":1.07},{"date":"2017-07-12","close":0.9997},{"date":"2017-07-13","close":0.96},{"date":"2017-07-14","close":0.9654},{"date":"2017-07-17","close":0.9595},{"date":"2017-07-18","close":1.01},{"date":"2017-07-19","close":1.02},{"date":"2017-07-20","close":1.0286},{"date":"2017-07-21","close":1.075},{"date":"2017-07-24","close":1.05},{"date":"2017-07-25","close":0.9818},{"date":"2017-07-26","close":0.9312},{"date":"2017-07-27","close":0.8699},{"date":"2017-07-28","close":0.8599},{"date":"2017-07-31","close":0.9139},{"date":"2017-08-01","close":0.8602},{"date":"2017-08-02","close":0.93},{"date":"2017-08-03","close":0.8983},{"date":"2017-08-04","close":0.8602},{"date":"2017-08-07","close":0.83},{"date":"2017-08-08","close":0.82},{"date":"2017-08-09","close":0.768},{"date":"2017-08-10","close":0.7267},{"date":"2017-08-11","close":0.745},{"date":"2017-08-14","close":0.775},{"date":"2017-08-15","close":0.753},{"date":"2017-08-16","close":0.7699},{"date":"2017-08-17","close":0.776},{"date":"2017-08-18","close":0.78},{"date":"2017-08-21","close":0.791},{"date":"2017-08-22","close":0.792},{"date":"2017-08-23","close":0.83},{"date":"2017-08-24","close":0.765},{"date":"2017-08-25","close":0.78},{"date":"2017-08-28","close":0.86},{"date":"2017-08-29","close":0.8897},{"date":"2017-08-30","close":0.8801},{"date":"2017-08-31","close":0.85},{"date":"2017-09-01","close":0.88},{"date":"2017-09-05","close":0.8608},{"date":"2017-09-06","close":0.89},{"date":"2017-09-07","close":0.91},{"date":"2017-09-08","close":0.93},{"date":"2017-09-11","close":0.92},{"date":"2017-09-12","close":1.01},{"date":"2017-09-13","close":1.05},{"date":"2017-09-14","close":1.07},{"date":"2017-09-15","close":1.01},{"date":"2017-09-18","close":1.02},{"date":"2017-09-19","close":0.9924},{"date":"2017-09-20","close":1.0},{"date":"2017-09-21","close":1.08},{"date":"2017-09-22","close":1.02},{"date":"2017-09-25","close":1.0},{"date":"2017-09-26","close":0.9518},{"date":"2017-09-27","close":0.9465},{"date":"2017-09-28","close":0.9491},{"date":"2017-09-29","close":0.91},{"date":"2017-10-02","close":0.9348},{"date":"2017-10-03","close":0.98},{"date":"2017-10-04","close":1.0},{"date":"2017-10-05","close":1.15},{"date":"2017-10-06","close":1.08},{"date":"2017-10-09","close":1.11},{"date":"2017-10-10","close":1.0825},{"date":"2017-10-11","close":1.09},{"date":"2017-10-12","close":1.13},{"date":"2017-10-13","close":1.16},{"date":"2017-10-16","close":1.2},{"date":"2017-10-17","close":1.52},{"date":"2017-10-18","close":1.3},{"date":"2017-10-19","close":1.23},{"date":"2017-10-20","close":1.27},{"date":"2017-10-23","close":1.26},{"date":"2017-10-24","close":1.2},{"date":"2017-10-25","close":1.13},{"date":"2017-10-26","close":1.13},{"date":"2017-10-27","close":1.11},{"date":"2017-10-30","close":1.11},{"date":"2017-10-31","close":1.08},{"date":"2017-11-01","close":1.04},{"date":"2017-11-02","close":1.06},{"date":"2017-11-03","close":1.02},{"date":"2017-11-06","close":1.03},{"date":"2017-11-07","close":1.02},{"date":"2017-11-08","close":0.99},{"date":"2017-11-09","close":0.9499},{"date":"2017-11-10","close":0.939},{"date":"2017-11-13","close":0.91},{"date":"2017-11-14","close":0.86},{"date":"2017-11-15","close":0.9798},{"date":"2017-11-16","close":0.9197},{"date":"2017-11-17","close":0.91},{"date":"2017-11-20","close":0.92},{"date":"2017-11-21","close":0.931},{"date":"2017-11-22","close":0.985},{"date":"2017-11-24","close":1.08},{"date":"2017-11-27","close":1.06},{"date":"2017-11-28","close":1.08},{"date":"2017-11-29","close":1.055},{"date":"2017-11-30","close":1.04},{"date":"2017-12-01","close":1.03},{"date":"2017-12-04","close":1.061},{"date":"2017-12-05","close":1.06},{"date":"2017-12-06","close":1.02},{"date":"2017-12-07","close":1.0198},{"date":"2017-12-08","close":1.05},{"date":"2017-12-11","close":1.06},{"date":"2017-12-12","close":1.02},{"date":"2017-12-13","close":1.01},{"date":"2017-12-14","close":1.03},{"date":"2017-12-15","close":0.9644},{"date":"2017-12-18","close":0.952},{"date":"2017-12-19","close":0.98},{"date":"2017-12-20","close":0.98},{"date":"2017-12-21","close":0.9904},{"date":"2017-12-22","close":1.01},{"date":"2017-12-26","close":1.037},{"date":"2017-12-27","close":1.09},{"date":"2017-12-28","close":1.04},{"date":"2017-12-29","close":1.01},{"date":"2018-01-02","close":1.01},{"date":"2018-01-03","close":1.12},{"date":"2018-01-04","close":1.42},{"date":"2018-01-05","close":1.37},{"date":"2018-01-08","close":1.87},{"date":"2018-01-09","close":1.5},{"date":"2018-01-10","close":1.12},{"date":"2018-01-11","close":1.1},{"date":"2018-01-12","close":1.12},{"date":"2018-01-16","close":1.09},{"date":"2018-01-17","close":1.12},{"date":"2018-01-18","close":1.1},{"date":"2018-01-19","close":1.07},{"date":"2018-01-22","close":1.07},{"date":"2018-01-23","close":1.08},{"date":"2018-01-24","close":1.05},{"date":"2018-01-25","close":1.09},{"date":"2018-01-26","close":1.15},{"date":"2018-01-29","close":1.33},{"date":"2018-01-30","close":1.21},{"date":"2018-01-31","close":1.13},{"date":"2018-02-01","close":1.15},{"date":"2018-02-02","close":1.15},{"date":"2018-02-05","close":1.1},{"date":"2018-02-06","close":1.15},{"date":"2018-02-07","close":1.17},{"date":"2018-02-08","close":1.17},{"date":"2018-02-09","close":1.16},{"date":"2018-02-12","close":1.18},{"date":"2018-02-13","close":1.2},{"date":"2018-02-14","close":1.2},{"date":"2018-02-15","close":1.22},{"date":"2018-02-16","close":1.22},{"date":"2018-02-20","close":1.33},{"date":"2018-02-21","close":1.3},{"date":"2018-02-22","close":1.28},{"date":"2018-02-23","close":1.31},{"date":"2018-02-26","close":1.33},{"date":"2018-02-27","close":1.36},{"date":"2018-02-28","close":1.41},{"date":"2018-03-01","close":1.36},{"date":"2018-03-02","close":1.4},{"date":"2018-03-05","close":1.36},{"date":"2018-03-06","close":1.47},{"date":"2018-03-07","close":1.54},{"date":"2018-03-08","close":1.56},{"date":"2018-03-09","close":1.6},{"date":"2018-03-12","close":1.5},{"date":"2018-03-13","close":1.57},{"date":"2018-03-14","close":1.59},{"date":"2018-03-15","close":1.54},{"date":"2018-03-16","close":1.57},{"date":"2018-03-19","close":1.54},{"date":"2018-03-20","close":1.21},{"date":"2018-03-21","close":1.23},{"date":"2018-03-22","close":1.16},{"date":"2018-03-23","close":1.1},{"date":"2018-03-26","close":1.14},{"date":"2018-03-27","close":1.1},{"date":"2018-03-28","close":1.11},{"date":"2018-03-29","close":1.09},{"date":"2018-04-02","close":1.1399},{"date":"2018-04-03","close":1.15},{"date":"2018-04-04","close":1.19},{"date":"2018-04-05","close":1.21},{"date":"2018-04-06","close":1.24},{"date":"2018-04-09","close":1.1701},{"date":"2018-04-10","close":1.19},{"date":"2018-04-11","close":1.16},{"date":"2018-04-12","close":1.16},{"date":"2018-04-13","close":1.2},{"date":"2018-04-16","close":1.15},{"date":"2018-04-17","close":1.19},{"date":"2018-04-18","close":1.19},{"date":"2018-04-19","close":1.17},{"date":"2018-04-20","close":1.15},{"date":"2018-04-23","close":1.07},{"date":"2018-04-24","close":1.1171},{"date":"2018-04-25","close":1.1},{"date":"2018-04-26","close":1.09},{"date":"2018-04-27","close":1.1},{"date":"2018-04-30","close":1.07},{"date":"2018-05-01","close":1.1},{"date":"2018-05-02","close":1.09},{"date":"2018-05-03","close":1.06},{"date":"2018-05-04","close":1.11},{"date":"2018-05-07","close":1.0805},{"date":"2018-05-08","close":1.09},{"date":"2018-05-09","close":1.09},{"date":"2018-05-10","close":1.07},{"date":"2018-05-11","close":1.1},{"date":"2018-05-14","close":1.12},{"date":"2018-05-15","close":1.1838},{"date":"2018-05-16","close":1.09},{"date":"2018-05-17","close":1.14},{"date":"2018-05-18","close":1.17},{"date":"2018-05-21","close":1.25},{"date":"2018-05-22","close":1.2},{"date":"2018-05-23","close":1.199},{"date":"2018-05-24","close":1.22},{"date":"2018-05-25","close":1.21},{"date":"2018-05-29","close":1.15},{"date":"2018-05-30","close":1.15},{"date":"2018-05-31","close":1.18},{"date":"2018-06-01","close":1.18},{"date":"2018-06-04","close":1.15},{"date":"2018-06-05","close":1.13},{"date":"2018-06-06","close":1.15},{"date":"2018-06-07","close":1.195},{"date":"2018-06-08","close":1.24},{"date":"2018-06-11","close":1.24},{"date":"2018-06-12","close":1.26},{"date":"2018-06-13","close":1.26},{"date":"2018-06-14","close":1.2049},{"date":"2018-06-15","close":1.26},{"date":"2018-06-18","close":1.24},{"date":"2018-06-19","close":1.2},{"date":"2018-06-20","close":1.21},{"date":"2018-06-21","close":1.23},{"date":"2018-06-22","close":1.22},{"date":"2018-06-25","close":1.175},{"date":"2018-06-26","close":1.17},{"date":"2018-06-27","close":1.131},{"date":"2018-06-28","close":1.15},{"date":"2018-06-29","close":1.13},{"date":"2018-07-02","close":1.16},{"date":"2018-07-03","close":1.15},{"date":"2018-07-05","close":1.12},{"date":"2018-07-06","close":1.1},{"date":"2018-07-09","close":1.1},{"date":"2018-07-10","close":1.1},{"date":"2018-07-11","close":1.1},{"date":"2018-07-12","close":1.0997},{"date":"2018-07-13","close":1.091},{"date":"2018-07-16","close":1.09},{"date":"2018-07-17","close":1.0884},{"date":"2018-07-18","close":1.09},{"date":"2018-07-19","close":1.09},{"date":"2018-07-20","close":1.12},{"date":"2018-07-23","close":1.08},{"date":"2018-07-24","close":1.06},{"date":"2018-07-25","close":1.05},{"date":"2018-07-26","close":1.02},{"date":"2018-07-27","close":1.031},{"date":"2018-07-30","close":1.0},{"date":"2018-07-31","close":1.04},{"date":"2018-08-01","close":1.06},{"date":"2018-08-02","close":1.09},{"date":"2018-08-03","close":1.07},{"date":"2018-08-06","close":1.06},{"date":"2018-08-07","close":1.07},{"date":"2018-08-08","close":1.03},{"date":"2018-08-09","close":1.07},{"date":"2018-08-10","close":1.1},{"date":"2018-08-13","close":1.08},{"date":"2018-08-14","close":1.1},{"date":"2018-08-15","close":1.15},{"date":"2018-08-16","close":1.16},{"date":"2018-08-17","close":1.16},{"date":"2018-08-20","close":1.16},{"date":"2018-08-21","close":1.14},{"date":"2018-08-22","close":1.08},{"date":"2018-08-23","close":1.0},{"date":"2018-08-24","close":0.96},{"date":"2018-08-27","close":0.97},{"date":"2018-08-28","close":0.99},{"date":"2018-08-29","close":0.9951},{"date":"2018-08-30","close":0.9752},{"date":"2018-08-31","close":0.9866},{"date":"2018-09-04","close":1.02},{"date":"2018-09-05","close":0.96},{"date":"2018-09-06","close":0.9649},{"date":"2018-09-07","close":0.9603},{"date":"2018-09-10","close":0.9899},{"date":"2018-09-11","close":0.965},{"date":"2018-09-12","close":1.01},{"date":"2018-09-13","close":1.04},{"date":"2018-09-14","close":0.95},{"date":"2018-09-17","close":0.985},{"date":"2018-09-18","close":0.87},{"date":"2018-09-19","close":0.88},{"date":"2018-09-20","close":0.893},{"date":"2018-09-21","close":0.9179},{"date":"2018-09-24","close":1.02},{"date":"2018-09-25","close":1.01},{"date":"2018-09-26","close":0.97},{"date":"2018-09-27","close":1.02},{"date":"2018-09-28","close":1.01},{"date":"2018-10-01","close":0.98},{"date":"2018-10-02","close":1.1472},{"date":"2018-10-03","close":1.1},{"date":"2018-10-04","close":1.02},{"date":"2018-10-05","close":1.0073},{"date":"2018-10-08","close":0.9101},{"date":"2018-10-09","close":0.68},{"date":"2018-10-10","close":0.59},{"date":"2018-10-11","close":0.52},{"date":"2018-10-12","close":0.3495},{"date":"2018-10-15","close":0.3262},{"date":"2018-10-16","close":0.3225},{"date":"2018-10-17","close":0.3379},{"date":"2018-10-18","close":0.3222},{"date":"2018-10-19","close":0.3235},{"date":"2018-10-22","close":0.3175},{"date":"2018-10-23","close":0.3165},{"date":"2018-10-24","close":0.3139},{"date":"2018-10-25","close":0.3067},{"date":"2018-10-26","close":0.29},{"date":"2018-10-29","close":0.2939},{"date":"2018-10-30","close":0.2651},{"date":"2018-10-31","close":0.291},{"date":"2018-11-01","close":0.3095},{"date":"2018-11-02","close":0.308},{"date":"2018-11-05","close":0.2959},{"date":"2018-11-06","close":0.2931},{"date":"2018-11-07","close":0.291},{"date":"2018-11-08","close":0.3031},{"date":"2018-11-09","close":0.2985},{"date":"2018-11-12","close":0.2996},{"date":"2018-11-13","close":0.3},{"date":"2018-11-14","close":0.26},{"date":"2018-11-15","close":0.2551},{"date":"2018-11-16","close":0.25},{"date":"2018-11-19","close":0.245},{"date":"2018-11-20","close":0.2501},{"date":"2018-11-21","close":0.2502},{"date":"2018-11-23","close":0.2511},{"date":"2018-11-26","close":0.255},{"date":"2018-11-27","close":0.23},{"date":"2018-11-28","close":0.23},{"date":"2018-11-29","close":0.255},{"date":"2018-11-30","close":0.27},{"date":"2018-12-03","close":0.26},{"date":"2018-12-04","close":0.2351},{"date":"2018-12-06","close":0.2255},{"date":"2018-12-07","close":0.2118},{"date":"2018-12-10","close":0.2117},{"date":"2018-12-11","close":0.199},{"date":"2018-12-12","close":0.2},{"date":"2018-12-13","close":0.196},{"date":"2018-12-14","close":0.1821},{"date":"2018-12-17","close":0.189},{"date":"2018-12-18","close":0.1827},{"date":"2018-12-19","close":0.1876},{"date":"2018-12-20","close":0.19},{"date":"2018-12-21","close":0.235},{"date":"2018-12-24","close":0.2049},{"date":"2018-12-26","close":0.205},{"date":"2018-12-27","close":0.185},{"date":"2018-12-28","close":0.2045},{"date":"2018-12-31","close":0.2063},{"date":"2019-01-02","close":0.2352},{"date":"2019-01-03","close":0.23},{"date":"2019-01-04","close":0.274},{"date":"2019-01-07","close":0.2619},{"date":"2019-01-08","close":0.263},{"date":"2019-01-09","close":0.2642},{"date":"2019-01-10","close":0.25},{"date":"2019-01-11","close":0.267},{"date":"2019-01-14","close":0.2651},{"date":"2019-01-15","close":0.235},{"date":"2019-01-16","close":0.2473},{"date":"2019-01-17","close":0.25},{"date":"2019-01-18","close":0.2585},{"date":"2019-01-22","close":0.255},{"date":"2019-01-23","close":0.245},{"date":"2019-01-24","close":0.25},{"date":"2019-01-25","close":0.235},{"date":"2019-01-28","close":0.25},{"date":"2019-01-29","close":0.24},{"date":"2019-01-30","close":0.25},{"date":"2019-01-31","close":0.2573},{"date":"2019-02-01","close":0.25},{"date":"2019-02-04","close":0.25},{"date":"2019-02-05","close":0.247},{"date":"2019-02-06","close":0.241},{"date":"2019-02-07","close":0.25},{"date":"2019-02-08","close":0.25},{"date":"2019-02-11","close":0.2401},{"date":"2019-02-12","close":0.2459},{"date":"2019-02-13","close":0.2658},{"date":"2019-02-14","close":0.2473},{"date":"2019-02-15","close":0.2537},{"date":"2019-02-19","close":0.265},{"date":"2019-02-20","close":0.25},{"date":"2019-02-21","close":0.2548},{"date":"2019-02-22","close":0.256},{"date":"2019-02-25","close":0.2588},{"date":"2019-02-26","close":0.2647},{"date":"2019-02-27","close":0.2599},{"date":"2019-02-28","close":0.2501},{"date":"2019-03-01","close":0.2585},{"date":"2019-03-04","close":0.2699},{"date":"2019-03-05","close":0.27},{"date":"2019-03-06","close":0.2831},{"date":"2019-03-07","close":0.291},{"date":"2019-03-08","close":0.3244},{"date":"2019-03-11","close":0.349},{"date":"2019-03-12","close":0.3195},{"date":"2019-03-13","close":0.3281},{"date":"2019-03-14","close":0.3279},{"date":"2019-03-15","close":0.33},{"date":"2019-03-18","close":0.326},{"date":"2019-03-19","close":0.3201},{"date":"2019-03-20","close":0.3206},{"date":"2019-03-21","close":0.32},{"date":"2019-03-22","close":0.33},{"date":"2019-03-25","close":0.305},{"date":"2019-03-26","close":0.307},{"date":"2019-03-27","close":0.3},{"date":"2019-03-28","close":0.3015},{"date":"2019-03-29","close":0.301},{"date":"2019-04-01","close":0.3082},{"date":"2019-04-02","close":0.31},{"date":"2019-04-03","close":0.2851},{"date":"2019-04-04","close":0.2842},{"date":"2019-04-05","close":0.2731},{"date":"2019-04-08","close":0.289},{"date":"2019-04-09","close":0.2912},{"date":"2019-04-10","close":0.29},{"date":"2019-04-11","close":0.2931},{"date":"2019-04-12","close":0.346},{"date":"2019-04-15","close":0.34},{"date":"2019-04-16","close":0.352},{"date":"2019-04-17","close":0.3249},{"date":"2019-04-18","close":0.3176},{"date":"2019-04-22","close":0.3067},{"date":"2019-04-23","close":0.3089},{"date":"2019-04-24","close":0.3012},{"date":"2019-04-25","close":0.2943},{"date":"2019-04-26","close":0.2956},{"date":"2019-04-29","close":0.29},{"date":"2019-04-30","close":0.34},{"date":"2019-05-01","close":0.3104},{"date":"2019-05-02","close":0.38},{"date":"2019-05-03","close":0.332},{"date":"2019-05-06","close":0.376},{"date":"2019-05-07","close":0.37},{"date":"2019-05-08","close":0.399},{"date":"2019-05-09","close":0.3179},{"date":"2019-05-10","close":4.14},{"date":"2019-05-13","close":4.04},{"date":"2019-05-14","close":3.63},{"date":"2019-05-15","close":3.34},{"date":"2019-05-16","close":3.35},{"date":"2019-05-17","close":3.56},{"date":"2019-05-20","close":3.41},{"date":"2019-05-21","close":3.16},{"date":"2019-05-22","close":3.15},{"date":"2019-05-23","close":3.18},{"date":"2019-05-24","close":3.15},{"date":"2019-05-28","close":4.15},{"date":"2019-05-29","close":3.98},{"date":"2019-05-30","close":3.57},{"date":"2019-05-31","close":3.19},{"date":"2019-06-03","close":3.0},{"date":"2019-06-04","close":3.2},{"date":"2019-06-05","close":2.87},{"date":"2019-06-06","close":3.05},{"date":"2019-06-07","close":2.91},{"date":"2019-06-10","close":2.75},{"date":"2019-06-11","close":2.86},{"date":"2019-06-12","close":2.82},{"date":"2019-06-13","close":3.05},{"date":"2019-06-14","close":3.1},{"date":"2019-06-17","close":2.8},{"date":"2019-06-18","close":2.86},{"date":"2019-06-19","close":3.36},{"date":"2019-06-20","close":3.13},{"date":"2019-06-21","close":2.78},{"date":"2019-06-24","close":3.45},{"date":"2019-06-25","close":3.6},{"date":"2019-06-26","close":3.52},{"date":"2019-06-27","close":3.5},{"date":"2019-06-28","close":4.01},{"date":"2019-07-01","close":3.75},{"date":"2019-07-02","close":3.65},{"date":"2019-07-03","close":3.99},{"date":"2019-07-05","close":3.86},{"date":"2019-07-08","close":3.7},{"date":"2019-07-09","close":3.4},{"date":"2019-07-10","close":3.47},{"date":"2019-07-11","close":3.42},{"date":"2019-07-12","close":3.41},{"date":"2019-07-15","close":3.43},{"date":"2019-07-16","close":3.46},{"date":"2019-07-17","close":3.36},{"date":"2019-07-18","close":3.4},{"date":"2019-07-19","close":3.6},{"date":"2019-07-22","close":3.35},{"date":"2019-07-23","close":3.45},{"date":"2019-07-24","close":3.5},{"date":"2019-07-25","close":3.36},{"date":"2019-07-26","close":3.38},{"date":"2019-07-29","close":3.35},{"date":"2019-07-30","close":3.47},{"date":"2019-07-31","close":3.51},{"date":"2019-08-01","close":3.55},{"date":"2019-08-02","close":3.7},{"date":"2019-08-05","close":3.72},{"date":"2019-08-06","close":3.63},{"date":"2019-08-07","close":3.53},{"date":"2019-08-08","close":3.89},{"date":"2019-08-09","close":3.8},{"date":"2019-08-12","close":3.85},{"date":"2019-08-13","close":3.85},{"date":"2019-08-14","close":3.94},{"date":"2019-08-15","close":3.7},{"date":"2019-08-16","close":4.0},{"date":"2019-08-19","close":4.18},{"date":"2019-08-20","close":4.4},{"date":"2019-08-21","close":4.65},{"date":"2019-08-22","close":4.3},{"date":"2019-08-23","close":4.3},{"date":"2019-08-26","close":4.41},{"date":"2019-08-27","close":4.33},{"date":"2019-08-28","close":4.38},{"date":"2019-08-29","close":4.46},{"date":"2019-08-30","close":4.45},{"date":"2019-09-03","close":4.63},{"date":"2019-09-04","close":4.72},{"date":"2019-09-05","close":4.57},{"date":"2019-09-06","close":4.7},{"date":"2019-09-09","close":4.6},{"date":"2019-09-10","close":4.65},{"date":"2019-09-11","close":4.64},{"date":"2019-09-12","close":4.61},{"date":"2019-09-13","close":4.49},{"date":"2019-09-16","close":4.31},{"date":"2019-09-17","close":4.02},{"date":"2019-09-18","close":4.04},{"date":"2019-09-19","close":4.12},{"date":"2019-09-20","close":4.05},{"date":"2019-09-23","close":4.15},{"date":"2019-09-24","close":4.07},{"date":"2019-09-25","close":4.06},{"date":"2019-09-26","close":3.76},{"date":"2019-09-27","close":3.66},{"date":"2019-09-30","close":3.7},{"date":"2019-10-01","close":3.5},{"date":"2019-10-02","close":3.48},{"date":"2019-10-03","close":3.5},{"date":"2019-10-04","close":3.59},{"date":"2019-10-07","close":3.75},{"date":"2019-10-08","close":3.87},{"date":"2019-10-09","close":3.82},{"date":"2019-10-10","close":3.77},{"date":"2019-10-11","close":3.63},{"date":"2019-10-14","close":4.06},{"date":"2019-10-15","close":4.0},{"date":"2019-10-16","close":4.05},{"date":"2019-10-17","close":4.19},{"date":"2019-10-18","close":4.06},{"date":"2019-10-21","close":4.1},{"date":"2019-10-22","close":4.23},{"date":"2019-10-23","close":4.14},{"date":"2019-10-24","close":4.0},{"date":"2019-10-25","close":4.17},{"date":"2019-10-28","close":4.07},{"date":"2019-10-29","close":4.15},{"date":"2019-10-30","close":4.3},{"date":"2019-10-31","close":4.15},{"date":"2019-11-01","close":4.1},{"date":"2019-11-04","close":4.22},{"date":"2019-11-05","close":4.24},{"date":"2019-11-06","close":4.32},{"date":"2019-11-07","close":4.47},{"date":"2019-11-08","close":4.51},{"date":"2019-11-11","close":4.47},{"date":"2019-11-12","close":4.54},{"date":"2019-11-13","close":4.1},{"date":"2019-11-14","close":4.01},{"date":"2019-11-15","close":4.17},{"date":"2019-11-18","close":4.16},{"date":"2019-11-19","close":4.24},{"date":"2019-11-20","close":4.1},{"date":"2019-11-21","close":4.26},{"date":"2019-11-22","close":4.3},{"date":"2019-11-25","close":4.18},{"date":"2019-11-26","close":4.3},{"date":"2019-11-27","close":4.38},{"date":"2019-11-29","close":4.38},{"date":"2019-12-02","close":4.23},{"date":"2019-12-03","close":4.32},{"date":"2019-12-04","close":4.26},{"date":"2019-12-05","close":4.14},{"date":"2019-12-06","close":4.03},{"date":"2019-12-09","close":3.99},{"date":"2019-12-10","close":4.1},{"date":"2019-12-11","close":4.1},{"date":"2019-12-12","close":4.11},{"date":"2019-12-13","close":4.08},{"date":"2019-12-16","close":4.07},{"date":"2019-12-17","close":4.04},{"date":"2019-12-18","close":4.12},{"date":"2019-12-19","close":4.04},{"date":"2019-12-20","close":4.04},{"date":"2019-12-23","close":3.56},{"date":"2019-12-24","close":3.51},{"date":"2019-12-26","close":3.2},{"date":"2019-12-27","close":3.23},{"date":"2019-12-30","close":3.16},{"date":"2019-12-31","close":3.25},{"date":"2020-01-02","close":3.25},{"date":"2020-01-03","close":3.1},{"date":"2020-01-06","close":3.1},{"date":"2020-01-07","close":2.78},{"date":"2020-01-08","close":2.75},{"date":"2020-01-09","close":2.92},{"date":"2020-01-10","close":3.05},{"date":"2020-01-13","close":3.01},{"date":"2020-01-14","close":3.0},{"date":"2020-01-15","close":2.9},{"date":"2020-01-16","close":2.89},{"date":"2020-01-17","close":2.81},{"date":"2020-01-21","close":3.07},{"date":"2020-01-22","close":2.76},{"date":"2020-01-23","close":2.9},{"date":"2020-01-24","close":2.65},{"date":"2020-01-27","close":2.79},{"date":"2020-01-28","close":4.85},{"date":"2020-01-29","close":3.55},{"date":"2020-01-30","close":3.71},{"date":"2020-01-31","close":3.98},{"date":"2020-02-03","close":3.7},{"date":"2020-02-04","close":3.71},{"date":"2020-02-05","close":3.71},{"date":"2020-02-06","close":3.61},{"date":"2020-02-07","close":3.97},{"date":"2020-02-10","close":4.04},{"date":"2020-02-11","close":4.0},{"date":"2020-02-12","close":4.17},{"date":"2020-02-13","close":4.21},{"date":"2020-02-14","close":4.2},{"date":"2020-02-18","close":4.33},{"date":"2020-02-19","close":4.38},{"date":"2020-02-20","close":4.45},{"date":"2020-02-21","close":4.13},{"date":"2020-02-24","close":3.78},{"date":"2020-02-25","close":3.87},{"date":"2020-02-26","close":3.8},{"date":"2020-02-27","close":3.69},{"date":"2020-02-28","close":3.82},{"date":"2020-03-02","close":4.01},{"date":"2020-03-03","close":3.87},{"date":"2020-03-04","close":3.87},{"date":"2020-03-05","close":3.76},{"date":"2020-03-06","close":3.71},{"date":"2020-03-09","close":3.67},{"date":"2020-03-10","close":3.73},{"date":"2020-03-11","close":3.62},{"date":"2020-03-12","close":3.2},{"date":"2020-03-13","close":3.0},{"date":"2020-03-16","close":2.58},{"date":"2020-03-17","close":2.65},{"date":"2020-03-18","close":2.94},{"date":"2020-03-19","close":2.75},{"date":"2020-03-20","close":2.75},{"date":"2020-03-23","close":2.9},{"date":"2020-03-24","close":2.82},{"date":"2020-03-25","close":3.39},{"date":"2020-03-26","close":3.28},{"date":"2020-03-27","close":3.2},{"date":"2020-03-30","close":3.33},{"date":"2020-03-31","close":3.1},{"date":"2020-04-01","close":3.05},{"date":"2020-04-02","close":3.13},{"date":"2020-04-03","close":3.29},{"date":"2020-04-06","close":3.28},{"date":"2020-04-07","close":3.2},{"date":"2020-04-08","close":3.34},{"date":"2020-04-09","close":3.36},{"date":"2020-04-13","close":3.34},{"date":"2020-04-14","close":3.09},{"date":"2020-04-15","close":3.1},{"date":"2020-04-16","close":3.05},{"date":"2020-04-17","close":3.02},{"date":"2020-04-20","close":3.19},{"date":"2020-04-21","close":3.18},{"date":"2020-04-22","close":3.19},{"date":"2020-04-23","close":3.07},{"date":"2020-04-24","close":3.13},{"date":"2020-04-27","close":3.3},{"date":"2020-04-28","close":3.43},{"date":"2020-04-29","close":3.42},{"date":"2020-04-30","close":3.46},{"date":"2020-05-01","close":3.51},{"date":"2020-05-04","close":3.39},{"date":"2020-05-05","close":3.42},{"date":"2020-05-06","close":3.46},{"date":"2020-05-07","close":3.21},{"date":"2020-05-08","close":3.26},{"date":"2020-05-11","close":3.22},{"date":"2020-05-12","close":2.99},{"date":"2020-05-13","close":2.99},{"date":"2020-05-14","close":2.98},{"date":"2020-05-15","close":3.1},{"date":"2020-05-18","close":3.19},{"date":"2020-05-19","close":3.15},{"date":"2020-05-20","close":3.16},{"date":"2020-05-21","close":3.07},{"date":"2020-05-22","close":3.3},{"date":"2020-05-26","close":3.53},{"date":"2020-05-27","close":4.05},{"date":"2020-05-28","close":3.81},{"date":"2020-05-29","close":3.72},{"date":"2020-06-01","close":3.77},{"date":"2020-06-02","close":3.75},{"date":"2020-06-03","close":3.69},{"date":"2020-06-04","close":3.8},{"date":"2020-06-05","close":3.84},{"date":"2020-06-08","close":4.0},{"date":"2020-06-09","close":4.05},{"date":"2020-06-10","close":3.82},{"date":"2020-06-11","close":3.79},{"date":"2020-06-12","close":3.61},{"date":"2020-06-15","close":3.58},{"date":"2020-06-16","close":3.68},{"date":"2020-06-17","close":4.06},{"date":"2020-06-18","close":3.54},{"date":"2020-06-19","close":3.97},{"date":"2020-06-22","close":3.81},{"date":"2020-06-23","close":3.57},{"date":"2020-06-24","close":3.86},{"date":"2020-06-25","close":3.82},{"date":"2020-06-26","close":4.2},{"date":"2020-06-29","close":4.05},{"date":"2020-06-30","close":3.92},{"date":"2020-07-01","close":3.94},{"date":"2020-07-02","close":3.96},{"date":"2020-07-06","close":4.04},{"date":"2020-07-07","close":4.0},{"date":"2020-07-08","close":3.94},{"date":"2020-07-09","close":4.0},{"date":"2020-07-10","close":4.0},{"date":"2020-07-13","close":3.97},{"date":"2020-07-14","close":3.87},{"date":"2020-07-15","close":3.74},{"date":"2020-07-16","close":3.85},{"date":"2020-07-17","close":3.95},{"date":"2020-07-20","close":3.93},{"date":"2020-07-21","close":3.9},{"date":"2020-07-22","close":3.95},{"date":"2020-07-23","close":3.92},{"date":"2020-07-24","close":3.83},{"date":"2020-07-27","close":3.7},{"date":"2020-07-28","close":3.65},{"date":"2020-07-29","close":3.71},{"date":"2020-07-30","close":3.67},{"date":"2020-07-31","close":3.72},{"date":"2020-08-03","close":3.95},{"date":"2020-08-04","close":3.85},{"date":"2020-08-05","close":3.91},{"date":"2020-08-06","close":3.71},{"date":"2020-08-07","close":3.65},{"date":"2020-08-10","close":3.55},{"date":"2020-08-11","close":3.37},{"date":"2020-08-12","close":3.3},{"date":"2020-08-13","close":3.34},{"date":"2020-08-14","close":3.46},{"date":"2020-08-17","close":3.5},{"date":"2020-08-18","close":3.52},{"date":"2020-08-19","close":3.47},{"date":"2020-08-20","close":3.26},{"date":"2020-08-21","close":3.26},{"date":"2020-08-24","close":3.21},{"date":"2020-08-25","close":3.22},{"date":"2020-08-26","close":3.17},{"date":"2020-08-27","close":3.15},{"date":"2020-08-28","close":3.14},{"date":"2020-08-31","close":3.24},{"date":"2020-09-01","close":3.02},{"date":"2020-09-02","close":3.04},{"date":"2020-09-03","close":2.99},{"date":"2020-09-04","close":2.96},{"date":"2020-09-08","close":3.13},{"date":"2020-09-09","close":3.2},{"date":"2020-09-10","close":3.3},{"date":"2020-09-11","close":3.35},{"date":"2020-09-14","close":3.49},{"date":"2020-09-15","close":3.62},{"date":"2020-09-16","close":3.62},{"date":"2020-09-17","close":3.66},{"date":"2020-09-18","close":3.4},{"date":"2020-09-21","close":3.37},{"date":"2020-09-22","close":3.13},{"date":"2020-09-23","close":3.01},{"date":"2020-09-24","close":3.09},{"date":"2020-09-25","close":3.12},{"date":"2020-09-28","close":2.98},{"date":"2020-09-29","close":2.98},{"date":"2020-09-30","close":3.19},{"date":"2020-10-01","close":3.15},{"date":"2020-10-02","close":3.16},{"date":"2020-10-05","close":3.24},{"date":"2020-10-06","close":3.28},{"date":"2020-10-07","close":3.25},{"date":"2020-10-08","close":3.28},{"date":"2020-10-09","close":3.17},{"date":"2020-10-12","close":3.15},{"date":"2020-10-13","close":3.16},{"date":"2020-10-14","close":3.22},{"date":"2020-10-15","close":3.5},{"date":"2020-10-16","close":3.32},{"date":"2020-10-19","close":3.44},{"date":"2020-10-20","close":3.47},{"date":"2020-10-21","close":3.47},{"date":"2020-10-22","close":3.45},{"date":"2020-10-23","close":3.48},{"date":"2020-10-26","close":3.34},{"date":"2020-10-27","close":3.16},{"date":"2020-10-28","close":3.0},{"date":"2020-10-29","close":3.21},{"date":"2020-10-30","close":3.12},{"date":"2020-11-02","close":3.16},{"date":"2020-11-03","close":3.27},{"date":"2020-11-04","close":3.28},{"date":"2020-11-05","close":3.36},{"date":"2020-11-06","close":3.38},{"date":"2020-11-09","close":3.53},{"date":"2020-11-10","close":3.5},{"date":"2020-11-11","close":3.65},{"date":"2020-11-12","close":3.94},{"date":"2020-11-13","close":3.65},{"date":"2020-11-16","close":3.14},{"date":"2020-11-17","close":3.25},{"date":"2020-11-18","close":3.17},{"date":"2020-11-19","close":3.14},{"date":"2020-11-20","close":3.13},{"date":"2020-11-23","close":3.14},{"date":"2020-11-24","close":3.15},{"date":"2020-11-25","close":3.14},{"date":"2020-11-27","close":3.17},{"date":"2020-11-30","close":3.17},{"date":"2020-12-01","close":3.2},{"date":"2020-12-02","close":3.18},{"date":"2020-12-03","close":3.12},{"date":"2020-12-04","close":3.11},{"date":"2020-12-07","close":3.03},{"date":"2020-12-08","close":3.15},{"date":"2020-12-09","close":3.09},{"date":"2020-12-10","close":3.13},{"date":"2020-12-11","close":2.83},{"date":"2020-12-14","close":2.8},{"date":"2020-12-15","close":2.65},{"date":"2020-12-16","close":2.71},{"date":"2020-12-17","close":2.72},{"date":"2020-12-18","close":2.76},{"date":"2020-12-21","close":2.86},{"date":"2020-12-22","close":2.9},{"date":"2020-12-23","close":3.12},{"date":"2020-12-24","close":2.89},{"date":"2020-12-28","close":2.9},{"date":"2020-12-29","close":2.94},{"date":"2020-12-30","close":2.94},{"date":"2020-12-31","close":2.98},{"date":"2021-01-04","close":3.02},{"date":"2021-01-05","close":3.15},{"date":"2021-01-06","close":3.12},{"date":"2021-01-07","close":3.18},{"date":"2021-01-08","close":3.45},{"date":"2021-01-11","close":3.52},{"date":"2021-01-12","close":3.51},{"date":"2021-01-13","close":3.45},{"date":"2021-01-14","close":3.41},{"date":"2021-01-15","close":3.36},{"date":"2021-01-19","close":3.47},{"date":"2021-01-20","close":3.39},{"date":"2021-01-21","close":3.37},{"date":"2021-01-22","close":3.41},{"date":"2021-01-25","close":3.5},{"date":"2021-01-26","close":3.64},{"date":"2021-01-27","close":3.68},{"date":"2021-01-28","close":5.07},{"date":"2021-01-29","close":4.91},{"date":"2021-02-01","close":5.5},{"date":"2021-02-02","close":5.3},{"date":"2021-02-03","close":5.85},{"date":"2021-02-04","close":5.76},{"date":"2021-02-05","close":5.59},{"date":"2021-02-08","close":5.66},{"date":"2021-02-09","close":6.24},{"date":"2021-02-10","close":6.33},{"date":"2021-02-11","close":6.23},{"date":"2021-02-12","close":6.1},{"date":"2021-02-16","close":6.17},{"date":"2021-02-17","close":6.22},{"date":"2021-02-18","close":6.2},{"date":"2021-02-19","close":5.74},{"date":"2021-02-22","close":5.88},{"date":"2021-02-23","close":5.7},{"date":"2021-02-24","close":5.75},{"date":"2021-02-25","close":5.75},{"date":"2021-02-26","close":5.59},{"date":"2021-03-01","close":5.56},{"date":"2021-03-02","close":5.67},{"date":"2021-03-03","close":5.58},{"date":"2021-03-04","close":5.15},{"date":"2021-03-05","close":4.49},{"date":"2021-03-08","close":4.73},{"date":"2021-03-09","close":5.24},{"date":"2021-03-10","close":5.4},{"date":"2021-03-11","close":5.49},{"date":"2021-03-12","close":5.49},{"date":"2021-03-15","close":5.54},{"date":"2021-03-16","close":5.58},{"date":"2021-03-17","close":5.51},{"date":"2021-03-18","close":5.46},{"date":"2021-03-19","close":5.33},{"date":"2021-03-22","close":5.32},{"date":"2021-03-23","close":5.27},{"date":"2021-03-24","close":5.5},{"date":"2021-03-25","close":5.14},{"date":"2021-03-26","close":4.89},{"date":"2021-03-29","close":4.85},{"date":"2021-03-30","close":4.7},{"date":"2021-03-31","close":4.78},{"date":"2021-04-01","close":4.74},{"date":"2021-04-05","close":4.8},{"date":"2021-04-06","close":4.87},{"date":"2021-04-07","close":4.77},{"date":"2021-04-08","close":4.6},{"date":"2021-04-09","close":4.62},{"date":"2021-04-12","close":4.31},{"date":"2021-04-13","close":4.2},{"date":"2021-04-14","close":4.16},{"date":"2021-04-15","close":4.13},{"date":"2021-04-16","close":4.1},{"date":"2021-04-19","close":4.1},{"date":"2021-04-20","close":4.19},{"date":"2021-04-21","close":4.1},{"date":"2021-04-22","close":4.17},{"date":"2021-04-23","close":4.14},{"date":"2021-04-26","close":4.36},{"date":"2021-04-27","close":4.34},{"date":"2021-04-28","close":4.35},{"date":"2021-04-29","close":4.2},{"date":"2021-04-30","close":4.1},{"date":"2021-05-03","close":4.1},{"date":"2021-05-04","close":4.13},{"date":"2021-05-05","close":4.11},{"date":"2021-05-06","close":4.1},{"date":"2021-05-07","close":4.17},{"date":"2021-05-10","close":4.1},{"date":"2021-05-11","close":4.06},{"date":"2021-05-12","close":4.01},{"date":"2021-05-13","close":3.89},{"date":"2021-05-14","close":3.99},{"date":"2021-05-17","close":3.97},{"date":"2021-05-18","close":4.02},{"date":"2021-05-19","close":4.2},{"date":"2021-05-20","close":4.24},{"date":"2021-05-21","close":4.37},{"date":"2021-05-24","close":4.22},{"date":"2021-05-25","close":4.38},{"date":"2021-05-26","close":4.19},{"date":"2021-05-27","close":4.06},{"date":"2021-05-28","close":4.0},{"date":"2021-06-01","close":4.02},{"date":"2021-06-02","close":4.02},{"date":"2021-06-03","close":4.15},{"date":"2021-06-04","close":4.04},{"date":"2021-06-07","close":4.29},{"date":"2021-06-08","close":4.04},{"date":"2021-06-09","close":4.03},{"date":"2021-06-10","close":4.25},{"date":"2021-06-11","close":4.59},{"date":"2021-06-14","close":4.29},{"date":"2021-06-15","close":4.19},{"date":"2021-06-16","close":4.2},{"date":"2021-06-17","close":4.15},{"date":"2021-06-18","close":4.18},{"date":"2021-06-21","close":4.22},{"date":"2021-06-22","close":4.23},{"date":"2021-06-23","close":4.16},{"date":"2021-06-24","close":4.31},{"date":"2021-06-25","close":4.0},{"date":"2021-06-28","close":4.1},{"date":"2021-06-29","close":3.98},{"date":"2021-06-30","close":3.97},{"date":"2021-07-01","close":3.99},{"date":"2021-07-02","close":4.08},{"date":"2021-07-06","close":4.14},{"date":"2021-07-07","close":4.04},{"date":"2021-07-08","close":4.05},{"date":"2021-07-09","close":4.01},{"date":"2021-07-12","close":3.97},{"date":"2021-07-13","close":3.88},{"date":"2021-07-14","close":3.79},{"date":"2021-07-15","close":3.8},{"date":"2021-07-16","close":3.75},{"date":"2021-07-19","close":3.82},{"date":"2021-07-20","close":3.87},{"date":"2021-07-21","close":3.91},{"date":"2021-07-22","close":4.0},{"date":"2021-07-23","close":4.0},{"date":"2021-07-26","close":3.87},{"date":"2021-07-27","close":3.89},{"date":"2021-07-28","close":3.85},{"date":"2021-07-29","close":3.84},{"date":"2021-07-30","close":3.83},{"date":"2021-08-02","close":3.82},{"date":"2021-08-03","close":3.89},{"date":"2021-08-04","close":3.88},{"date":"2021-08-05","close":3.93},{"date":"2021-08-06","close":3.82},{"date":"2021-08-09","close":3.8},{"date":"2021-08-10","close":3.8},{"date":"2021-08-11","close":3.87},{"date":"2021-08-12","close":3.86},{"date":"2021-08-13","close":3.81},{"date":"2021-08-16","close":3.78},{"date":"2021-08-17","close":3.75},{"date":"2021-08-18","close":3.75},{"date":"2021-08-19","close":3.75},{"date":"2021-08-20","close":3.8},{"date":"2021-08-23","close":3.7},{"date":"2021-08-24","close":3.6},{"date":"2021-08-25","close":3.6},{"date":"2021-08-26","close":3.8},{"date":"2021-08-27","close":3.79},{"date":"2021-08-30","close":3.67},{"date":"2021-08-31","close":3.61},{"date":"2021-09-01","close":3.63},{"date":"2021-09-02","close":3.55},{"date":"2021-09-03","close":3.56},{"date":"2021-09-07","close":3.7},{"date":"2021-09-08","close":3.83},{"date":"2021-09-09","close":3.85},{"date":"2021-09-10","close":3.92},{"date":"2021-09-13","close":3.92},{"date":"2021-09-14","close":3.85},{"date":"2021-09-15","close":3.9},{"date":"2021-09-16","close":3.89},{"date":"2021-09-17","close":3.85},{"date":"2021-09-20","close":3.74},{"date":"2021-09-21","close":3.63},{"date":"2021-09-22","close":3.69},{"date":"2021-09-23","close":3.62},{"date":"2021-09-24","close":3.64},{"date":"2021-09-27","close":3.62},{"date":"2021-09-28","close":3.62},{"date":"2021-09-29","close":3.62},{"date":"2021-09-30","close":3.62},{"date":"2021-10-01","close":3.62},{"date":"2021-10-04","close":3.52},{"date":"2021-10-05","close":3.48},{"date":"2021-10-06","close":3.45},{"date":"2021-10-07","close":3.47},{"date":"2021-10-08","close":3.45},{"date":"2021-10-11","close":3.47},{"date":"2021-10-12","close":3.46},{"date":"2021-10-13","close":3.46},{"date":"2021-10-14","close":3.46},{"date":"2021-10-15","close":3.45},{"date":"2021-10-18","close":3.4},{"date":"2021-10-19","close":3.3},{"date":"2021-10-20","close":3.36},{"date":"2021-10-21","close":3.1},{"date":"2021-10-22","close":3.02},{"date":"2021-10-25","close":3.02},{"date":"2021-10-26","close":3.0},{"date":"2021-10-27","close":2.96},{"date":"2021-10-28","close":3.0},{"date":"2021-10-29","close":3.2},{"date":"2021-11-01","close":3.91},{"date":"2021-11-02","close":3.74},{"date":"2021-11-03","close":3.8},{"date":"2021-11-04","close":3.9},{"date":"2021-11-05","close":3.95},{"date":"2021-11-08","close":3.61},{"date":"2021-11-09","close":3.8},{"date":"2021-11-10","close":3.63},{"date":"2021-11-11","close":3.39},{"date":"2021-11-12","close":3.37},{"date":"2021-11-15","close":3.42},{"date":"2021-11-16","close":3.47},{"date":"2021-11-17","close":3.75},{"date":"2021-11-18","close":3.91},{"date":"2021-11-19","close":3.92},{"date":"2021-11-22","close":4.84},{"date":"2021-11-23","close":5.53},{"date":"2021-11-24","close":5.48},{"date":"2021-11-26","close":5.22},{"date":"2021-11-29","close":4.3},{"date":"2021-11-30","close":4.96},{"date":"2021-12-01","close":4.83},{"date":"2021-12-02","close":4.91},{"date":"2021-12-03","close":4.5},{"date":"2021-12-06","close":4.94},{"date":"2021-12-07","close":4.9},{"date":"2021-12-08","close":4.7},{"date":"2021-12-09","close":4.6},{"date":"2021-12-10","close":4.96},{"date":"2021-12-13","close":4.99},{"date":"2021-12-14","close":4.43},{"date":"2021-12-15","close":4.77},{"date":"2021-12-16","close":4.9},{"date":"2021-12-17","close":5.04},{"date":"2021-12-20","close":5.51},{"date":"2021-12-21","close":5.52},{"date":"2021-12-22","close":5.54},{"date":"2021-12-23","close":5.66},{"date":"2021-12-27","close":5.86},{"date":"2021-12-28","close":5.31},{"date":"2021-12-29","close":5.4},{"date":"2021-12-30","close":5.23},{"date":"2021-12-31","close":5.48},{"date":"2022-01-03","close":5.87},{"date":"2022-01-04","close":5.56},{"date":"2022-01-05","close":5.9},{"date":"2022-01-06","close":6.32},{"date":"2022-01-07","close":5.94},{"date":"2022-01-10","close":5.16},{"date":"2022-01-11","close":5.32},{"date":"2022-01-12","close":5.65},{"date":"2022-01-13","close":5.83},{"date":"2022-01-14","close":5.76},{"date":"2022-01-18","close":5.67},{"date":"2022-01-19","close":5.47},{"date":"2022-01-20","close":5.55},{"date":"2022-01-21","close":5.48},{"date":"2022-01-24","close":4.91},{"date":"2022-01-25","close":5.07},{"date":"2022-01-26","close":5.42},{"date":"2022-01-27","close":5.25},{"date":"2022-01-28","close":5.05},{"date":"2022-01-31","close":4.87},{"date":"2022-02-01","close":5.0},{"date":"2022-02-02","close":5.14},{"date":"2022-02-03","close":4.75},{"date":"2022-02-04","close":5.12},{"date":"2022-02-07","close":4.94},{"date":"2022-02-08","close":4.94},{"date":"2022-02-09","close":5.08},{"date":"2022-02-10","close":5.25},{"date":"2022-02-11","close":5.25},{"date":"2022-02-14","close":5.1},{"date":"2022-02-15","close":5.16},{"date":"2022-02-16","close":5.19},{"date":"2022-02-17","close":5.26},{"date":"2022-02-18","close":5.01},{"date":"2022-02-22","close":5.08},{"date":"2022-02-23","close":5.3},{"date":"2022-02-24","close":5.23},{"date":"2022-02-25","close":5.1},{"date":"2022-02-28","close":5.06},{"date":"2022-03-01","close":5.23},{"date":"2022-03-02","close":5.25},{"date":"2022-03-03","close":5.16},{"date":"2022-03-04","close":5.01},{"date":"2022-03-07","close":4.2},{"date":"2022-03-08","close":4.27},{"date":"2022-03-09","close":4.4},{"date":"2022-03-10","close":4.4},{"date":"2022-03-11","close":3.96},{"date":"2022-03-14","close":3.9},{"date":"2022-03-15","close":3.9},{"date":"2022-03-16","close":4.28},{"date":"2022-03-17","close":4.51},{"date":"2022-03-18","close":5.31},{"date":"2022-03-21","close":5.03},{"date":"2022-03-22","close":5.29},{"date":"2022-03-23","close":5.11},{"date":"2022-03-24","close":5.36},{"date":"2022-03-25","close":5.19},{"date":"2022-03-28","close":5.25},{"date":"2022-03-29","close":5.36},{"date":"2022-03-30","close":5.35},{"date":"2022-03-31","close":4.89},{"date":"2022-04-01","close":5.1},{"date":"2022-04-04","close":5.4},{"date":"2022-04-05","close":5.37},{"date":"2022-04-06","close":5.05},{"date":"2022-04-07","close":5.0},{"date":"2022-04-08","close":5.0},{"date":"2022-04-11","close":5.11},{"date":"2022-04-12","close":5.07},{"date":"2022-04-13","close":5.11},{"date":"2022-04-14","close":5.03},{"date":"2022-04-18","close":4.9},{"date":"2022-04-19","close":4.9},{"date":"2022-04-20","close":4.55},{"date":"2022-04-21","close":4.4},{"date":"2022-04-22","close":4.29},{"date":"2022-04-25","close":4.68},{"date":"2022-04-26","close":4.2},{"date":"2022-04-27","close":4.42},{"date":"2022-04-28","close":4.36},{"date":"2022-04-29","close":4.62},{"date":"2022-05-02","close":4.51},{"date":"2022-05-03","close":4.5},{"date":"2022-05-04","close":4.3},{"date":"2022-05-05","close":4.29},{"date":"2022-05-06","close":4.18},{"date":"2022-05-09","close":4.1},{"date":"2022-05-10","close":4.0},{"date":"2022-05-11","close":4.0},{"date":"2022-05-12","close":3.8},{"date":"2022-05-13","close":3.94},{"date":"2022-05-16","close":4.2},{"date":"2022-05-17","close":4.63},{"date":"2022-05-18","close":4.31},{"date":"2022-05-19","close":4.35},{"date":"2022-05-20","close":4.25},{"date":"2022-05-23","close":4.25},{"date":"2022-05-24","close":4.16},{"date":"2022-05-25","close":4.22},{"date":"2022-05-26","close":4.52},{"date":"2022-05-27","close":4.17},{"date":"2022-05-31","close":4.02},{"date":"2022-06-01","close":4.11},{"date":"2022-06-02","close":4.55},{"date":"2022-06-03","close":4.75},{"date":"2022-06-06","close":4.71},{"date":"2022-06-07","close":4.48},{"date":"2022-06-08","close":4.66},{"date":"2022-06-09","close":4.75},{"date":"2022-06-10","close":4.57},{"date":"2022-06-13","close":3.86},{"date":"2022-06-14","close":3.91},{"date":"2022-06-15","close":4.0},{"date":"2022-06-16","close":3.77},{"date":"2022-06-17","close":3.62},{"date":"2022-06-21","close":3.38},{"date":"2022-06-22","close":2.97},{"date":"2022-06-23","close":3.35},{"date":"2022-06-24","close":3.35},{"date":"2022-06-27","close":3.65},{"date":"2022-06-28","close":3.94},{"date":"2022-06-29","close":3.66},{"date":"2022-06-30","close":3.89},{"date":"2022-07-01","close":3.66},{"date":"2022-07-05","close":3.55},{"date":"2022-07-06","close":3.7},{"date":"2022-07-07","close":3.52},{"date":"2022-07-08","close":3.5},{"date":"2022-07-11","close":3.7},{"date":"2022-07-12","close":3.89},{"date":"2022-07-13","close":3.93},{"date":"2022-07-14","close":4.2},{"date":"2022-07-15","close":4.15},{"date":"2022-07-18","close":4.2},{"date":"2022-07-19","close":3.95},{"date":"2022-07-20","close":3.92},{"date":"2022-07-21","close":4.01},{"date":"2022-07-22","close":4.21},{"date":"2022-07-25","close":4.11},{"date":"2022-07-26","close":3.85},{"date":"2022-07-27","close":3.78},{"date":"2022-07-28","close":3.78},{"date":"2022-07-29","close":4.12},{"date":"2022-08-01","close":4.03},{"date":"2022-08-02","close":4.13},{"date":"2022-08-03","close":4.23},{"date":"2022-08-04","close":4.12},{"date":"2022-08-05","close":4.11},{"date":"2022-08-08","close":4.22},{"date":"2022-08-09","close":4.2},{"date":"2022-08-10","close":4.21},{"date":"2022-08-11","close":4.25},{"date":"2022-08-12","close":4.22},{"date":"2022-08-15","close":4.02},{"date":"2022-08-16","close":4.28},{"date":"2022-08-17","close":3.97},{"date":"2022-08-18","close":4.05},{"date":"2022-08-19","close":3.96},{"date":"2022-08-22","close":4.03},{"date":"2022-08-23","close":4.0},{"date":"2022-08-24","close":4.0},{"date":"2022-08-25","close":4.12},{"date":"2022-08-26","close":4.12},{"date":"2022-08-29","close":4.0},{"date":"2022-08-30","close":4.0},{"date":"2022-08-31","close":4.03},{"date":"2022-09-01","close":3.91},{"date":"2022-09-02","close":4.03},{"date":"2022-09-06","close":3.81},{"date":"2022-09-07","close":3.67},{"date":"2022-09-08","close":3.67},{"date":"2022-09-09","close":3.62},{"date":"2022-09-12","close":3.52},{"date":"2022-09-13","close":3.62},{"date":"2022-09-14","close":3.12},{"date":"2022-09-15","close":3.21},{"date":"2022-09-16","close":4.21},{"date":"2022-09-19","close":4.39},{"date":"2022-09-20","close":4.55},{"date":"2022-09-21","close":4.75},{"date":"2022-09-22","close":4.9},{"date":"2022-09-23","close":4.92},{"date":"2022-09-26","close":4.63},{"date":"2022-09-27","close":4.27},{"date":"2022-09-28","close":4.18},{"date":"2022-09-29","close":4.34},{"date":"2022-09-30","close":4.22},{"date":"2022-10-03","close":4.16},{"date":"2022-10-04","close":4.06},{"date":"2022-10-05","close":4.07},{"date":"2022-10-06","close":4.07},{"date":"2022-10-07","close":4.11},{"date":"2022-10-10","close":3.69},{"date":"2022-10-11","close":3.72},{"date":"2022-10-12","close":3.69},{"date":"2022-10-13","close":3.79},{"date":"2022-10-14","close":3.49},{"date":"2022-10-17","close":3.4},{"date":"2022-10-18","close":3.27},{"date":"2022-10-19","close":3.51},{"date":"2022-10-20","close":3.49},{"date":"2022-10-21","close":3.5},{"date":"2022-10-24","close":3.5},{"date":"2022-10-25","close":3.5},{"date":"2022-10-26","close":3.23},{"date":"2022-10-27","close":3.34},{"date":"2022-10-28","close":3.11},{"date":"2022-10-31","close":2.92},{"date":"2022-11-01","close":2.92},{"date":"2022-11-02","close":2.91},{"date":"2022-11-03","close":3.0},{"date":"2022-11-04","close":2.9},{"date":"2022-11-07","close":3.0},{"date":"2022-11-08","close":3.28},{"date":"2022-11-09","close":3.28},{"date":"2022-11-10","close":3.01},{"date":"2022-11-11","close":2.87},{"date":"2022-11-14","close":3.21},{"date":"2022-11-15","close":2.9},{"date":"2022-11-16","close":2.83},{"date":"2022-11-17","close":2.7},{"date":"2022-11-18","close":2.55},{"date":"2022-11-21","close":2.3},{"date":"2022-11-22","close":2.4},{"date":"2022-11-23","close":2.28},{"date":"2022-11-25","close":2.01},{"date":"2022-11-28","close":2.1},{"date":"2022-11-29","close":2.01},{"date":"2022-11-30","close":2.01},{"date":"2022-12-01","close":2.25},{"date":"2022-12-02","close":2.25},{"date":"2022-12-05","close":2.07},{"date":"2022-12-06","close":1.92},{"date":"2022-12-07","close":1.95},{"date":"2022-12-08","close":1.92},{"date":"2022-12-09","close":1.87},{"date":"2022-12-12","close":1.79},{"date":"2022-12-13","close":1.99},{"date":"2022-12-14","close":1.9},{"date":"2022-12-15","close":1.68},{"date":"2022-12-16","close":1.58},{"date":"2022-12-19","close":1.49},{"date":"2022-12-20","close":1.39},{"date":"2022-12-21","close":1.43},{"date":"2022-12-22","close":1.33},{"date":"2022-12-23","close":1.29},{"date":"2022-12-27","close":1.04},{"date":"2022-12-28","close":0.94},{"date":"2022-12-29","close":0.99},{"date":"2022-12-30","close":1.24},{"date":"2023-01-03","close":1.1},{"date":"2023-01-04","close":1.49},{"date":"2023-01-05","close":1.43},{"date":"2023-01-06","close":1.4},{"date":"2023-01-09","close":1.52},{"date":"2023-01-10","close":1.9},{"date":"2023-01-11","close":1.97},{"date":"2023-01-12","close":1.95},{"date":"2023-01-13","close":2.2},{"date":"2023-01-17","close":2.47},{"date":"2023-01-18","close":2.35},{"date":"2023-01-19","close":2.8},{"date":"2023-01-20","close":2.66},{"date":"2023-01-23","close":2.69},{"date":"2023-01-24","close":3.0},{"date":"2023-01-25","close":3.58},{"date":"2023-01-26","close":3.41},{"date":"2023-01-27","close":3.29},{"date":"2023-01-30","close":3.27},{"date":"2023-01-31","close":2.98},{"date":"2023-02-01","close":2.75},{"date":"2023-02-02","close":3.0},{"date":"2023-02-03","close":2.86},{"date":"2023-02-06","close":2.72},{"date":"2023-02-07","close":2.56},{"date":"2023-02-08","close":2.89},{"date":"2023-02-09","close":2.84},{"date":"2023-02-10","close":2.74},{"date":"2023-02-13","close":2.68},{"date":"2023-02-14","close":2.78},{"date":"2023-02-15","close":2.66},{"date":"2023-02-16","close":2.73},{"date":"2023-02-17","close":2.78},{"date":"2023-02-21","close":2.6},{"date":"2023-02-22","close":2.58},{"date":"2023-02-23","close":2.4},{"date":"2023-02-24","close":2.54},{"date":"2023-02-27","close":2.58},{"date":"2023-02-28","close":2.61},{"date":"2023-03-01","close":2.73},{"date":"2023-03-02","close":2.78},{"date":"2023-03-03","close":2.76},{"date":"2023-03-06","close":3.06},{"date":"2023-03-07","close":2.66},{"date":"2023-03-08","close":2.2},{"date":"2023-03-09","close":2.09},{"date":"2023-03-10","close":1.97},{"date":"2023-03-13","close":1.88},{"date":"2023-03-14","close":1.72},{"date":"2023-03-15","close":1.66},{"date":"2023-03-16","close":1.75},{"date":"2023-03-17","close":1.9},{"date":"2023-03-20","close":1.75},{"date":"2023-03-21","close":1.61},{"date":"2023-03-22","close":1.65},{"date":"2023-03-23","close":1.55},{"date":"2023-03-24","close":1.46},{"date":"2023-03-27","close":1.6},{"date":"2023-03-28","close":1.55},{"date":"2023-03-29","close":1.67},{"date":"2023-03-30","close":1.61},{"date":"2023-03-31","close":1.67},{"date":"2023-04-03","close":1.7},{"date":"2023-04-04","close":1.54},{"date":"2023-04-05","close":1.51},{"date":"2023-04-06","close":1.58},{"date":"2023-04-10","close":1.58},{"date":"2023-04-11","close":1.48},{"date":"2023-04-12","close":1.43},{"date":"2023-04-13","close":1.5},{"date":"2023-04-14","close":1.61},{"date":"2023-04-17","close":1.65},{"date":"2023-04-18","close":1.56},{"date":"2023-04-19","close":1.62},{"date":"2023-04-20","close":1.62},{"date":"2023-04-21","close":1.66},{"date":"2023-04-24","close":1.61},{"date":"2023-04-25","close":1.64},{"date":"2023-04-26","close":1.55},{"date":"2023-04-27","close":1.55},{"date":"2023-04-28","close":1.62},{"date":"2023-05-01","close":1.55},{"date":"2023-05-02","close":1.51},{"date":"2023-05-03","close":1.54},{"date":"2023-05-04","close":1.54},{"date":"2023-05-05","close":1.48},{"date":"2023-05-08","close":1.34},{"date":"2023-05-09","close":1.28},{"date":"2023-05-10","close":1.35},{"date":"2023-05-11","close":1.3},{"date":"2023-05-12","close":1.25},{"date":"2023-05-15","close":1.36},{"date":"2023-05-16","close":1.39},{"date":"2023-05-17","close":1.25},{"date":"2023-05-18","close":1.3},{"date":"2023-05-19","close":1.33},{"date":"2023-05-22","close":1.25},{"date":"2023-05-23","close":1.32},{"date":"2023-05-24","close":1.37},{"date":"2023-05-25","close":1.4},{"date":"2023-05-26","close":1.34},{"date":"2023-05-30","close":1.34},{"date":"2023-05-31","close":1.34},{"date":"2023-06-01","close":1.5},{"date":"2023-06-02","close":1.61},{"date":"2023-06-05","close":1.51},{"date":"2023-06-06","close":1.57},{"date":"2023-06-07","close":1.57},{"date":"2023-06-08","close":1.56},{"date":"2023-06-09","close":1.45},{"date":"2023-06-12","close":1.45},{"date":"2023-06-13","close":1.42},{"date":"2023-06-14","close":1.55},{"date":"2023-06-15","close":1.44},{"date":"2023-06-16","close":1.51},{"date":"2023-06-20","close":1.52},{"date":"2023-06-21","close":1.45},{"date":"2023-06-22","close":1.46},{"date":"2023-06-23","close":1.37},{"date":"2023-06-26","close":1.3},{"date":"2023-06-27","close":1.28},{"date":"2023-06-28","close":1.24},{"date":"2023-06-29","close":1.24},{"date":"2023-06-30","close":1.14},{"date":"2023-07-03","close":1.16},{"date":"2023-07-05","close":1.2},{"date":"2023-07-06","close":1.15},{"date":"2023-07-07","close":1.13},{"date":"2023-07-10","close":1.15},{"date":"2023-07-11","close":1.17},{"date":"2023-07-12","close":1.17},{"date":"2023-07-13","close":1.18},{"date":"2023-07-14","close":1.24},{"date":"2023-07-17","close":1.1},{"date":"2023-07-18","close":1.15},{"date":"2023-07-19","close":1.12},{"date":"2023-07-20","close":1.2},{"date":"2023-07-21","close":1.15},{"date":"2023-07-24","close":1.57},{"date":"2023-07-25","close":1.97},{"date":"2023-07-26","close":2.74},{"date":"2023-07-27","close":2.49},{"date":"2023-07-28","close":2.44},{"date":"2023-07-31","close":2.49},{"date":"2023-08-01","close":2.56},{"date":"2023-08-02","close":3.29},{"date":"2023-08-03","close":3.69},{"date":"2023-08-04","close":3.86},{"date":"2023-08-07","close":3.57},{"date":"2023-08-08","close":3.82},{"date":"2023-08-09","close":3.88},{"date":"2023-08-10","close":4.04},{"date":"2023-08-11","close":4.35},{"date":"2023-08-14","close":4.16},{"date":"2023-08-15","close":4.3},{"date":"2023-08-16","close":4.01},{"date":"2023-08-17","close":3.94},{"date":"2023-08-18","close":3.56},{"date":"2023-08-21","close":3.61},{"date":"2023-08-22","close":2.75},{"date":"2023-08-23","close":3.0},{"date":"2023-08-24","close":2.91},{"date":"2023-08-25","close":2.93},{"date":"2023-08-28","close":2.9},{"date":"2023-08-29","close":3.12},{"date":"2023-08-30","close":3.5},{"date":"2023-08-31","close":3.46},{"date":"2023-09-01","close":3.21},{"date":"2023-09-05","close":3.2},{"date":"2023-09-06","close":3.1},{"date":"2023-09-07","close":3.06},{"date":"2023-09-08","close":2.98},{"date":"2023-09-11","close":3.04},{"date":"2023-09-12","close":2.98},{"date":"2023-09-13","close":2.79},{"date":"2023-09-14","close":2.93},{"date":"2023-09-15","close":2.7},{"date":"2023-09-18","close":2.92},{"date":"2023-09-19","close":2.82},{"date":"2023-09-20","close":2.73},{"date":"2023-09-21","close":2.65},{"date":"2023-09-22","close":2.68},{"date":"2023-09-25","close":2.65},{"date":"2023-09-26","close":2.67},{"date":"2023-09-27","close":2.81},{"date":"2023-09-28","close":2.82},{"date":"2023-09-29","close":3.0},{"date":"2023-10-02","close":2.85},{"date":"2023-10-03","close":2.91},{"date":"2023-10-04","close":2.81},{"date":"2023-10-05","close":2.6},{"date":"2023-10-06","close":2.65},{"date":"2023-10-09","close":2.48},{"date":"2023-10-10","close":2.35},{"date":"2023-10-11","close":2.08},{"date":"2023-10-12","close":2.17},{"date":"2023-10-13","close":2.06},{"date":"2023-10-16","close":2.07},{"date":"2023-10-17","close":2.13},{"date":"2023-10-18","close":1.95},{"date":"2023-10-19","close":1.98},{"date":"2023-10-20","close":1.98},{"date":"2023-10-23","close":2.11},{"date":"2023-10-24","close":2.13},{"date":"2023-10-25","close":2.04},{"date":"2023-10-26","close":2.08},{"date":"2023-10-27","close":2.06},{"date":"2023-10-30","close":2.27},{"date":"2023-10-31","close":2.25},{"date":"2023-11-01","close":2.29},{"date":"2023-11-02","close":2.29},{"date":"2023-11-03","close":2.17},{"date":"2023-11-06","close":2.3},{"date":"2023-11-07","close":2.39},{"date":"2023-11-08","close":2.21},{"date":"2023-11-09","close":2.38},{"date":"2023-11-10","close":2.58},{"date":"2023-11-13","close":2.46},{"date":"2023-11-14","close":2.68},{"date":"2023-11-15","close":2.15},{"date":"2023-11-16","close":2.01},{"date":"2023-11-17","close":2.22},{"date":"2023-11-20","close":2.2},{"date":"2023-11-21","close":2.13},{"date":"2023-11-22","close":2.1},{"date":"2023-11-24","close":2.03},{"date":"2023-11-27","close":2.03},{"date":"2023-11-28","close":2.06},{"date":"2023-11-29","close":2.12},{"date":"2023-11-30","close":2.19},{"date":"2023-12-01","close":2.37},{"date":"2023-12-04","close":2.72},{"date":"2023-12-05","close":2.6},{"date":"2023-12-06","close":2.5},{"date":"2023-12-07","close":2.79},{"date":"2023-12-08","close":2.7},{"date":"2023-12-11","close":2.59},{"date":"2023-12-12","close":2.71},{"date":"2023-12-13","close":2.66},{"date":"2023-12-14","close":2.72},{"date":"2023-12-15","close":2.4},{"date":"2023-12-18","close":2.31},{"date":"2023-12-19","close":2.34},{"date":"2023-12-20","close":2.44},{"date":"2023-12-21","close":2.39},{"date":"2023-12-22","close":2.31},{"date":"2023-12-26","close":2.32},{"date":"2023-12-27","close":2.47},{"date":"2023-12-28","close":3.2},{"date":"2023-12-29","close":3.24},{"date":"2024-01-02","close":3.1},{"date":"2024-01-03","close":2.81},{"date":"2024-01-04","close":3.2},{"date":"2024-01-05","close":3.11},{"date":"2024-01-08","close":3.1},{"date":"2024-01-09","close":3.2},{"date":"2024-01-10","close":3.74},{"date":"2024-01-11","close":3.64},{"date":"2024-01-12","close":3.73},{"date":"2024-01-16","close":3.74},{"date":"2024-01-17","close":3.6},{"date":"2024-01-18","close":3.85},{"date":"2024-01-19","close":3.9},{"date":"2024-01-22","close":3.88},{"date":"2024-01-23","close":3.9},{"date":"2024-01-24","close":3.95},{"date":"2024-01-25","close":3.9},{"date":"2024-01-26","close":4.09},{"date":"2024-01-29","close":4.1},{"date":"2024-01-30","close":4.04},{"date":"2024-01-31","close":3.79},{"date":"2024-02-01","close":3.87},{"date":"2024-02-02","close":3.93},{"date":"2024-02-05","close":3.94},{"date":"2024-02-06","close":4.02},{"date":"2024-02-07","close":3.78},{"date":"2024-02-08","close":3.96},{"date":"2024-02-09","close":3.83},{"date":"2024-02-12","close":3.53},{"date":"2024-02-13","close":3.48},{"date":"2024-02-14","close":3.33},{"date":"2024-02-15","close":3.22},{"date":"2024-02-16","close":2.94},{"date":"2024-02-20","close":2.84},{"date":"2024-02-21","close":2.92},{"date":"2024-02-22","close":2.9},{"date":"2024-02-23","close":3.0},{"date":"2024-02-26","close":2.99},{"date":"2024-02-27","close":3.53},{"date":"2024-02-28","close":3.88},{"date":"2024-02-29","close":3.94},{"date":"2024-03-01","close":4.07},{"date":"2024-03-04","close":4.12},{"date":"2024-03-05","close":3.77},{"date":"2024-03-06","close":3.71},{"date":"2024-03-07","close":3.55},{"date":"2024-03-08","close":3.55},{"date":"2024-03-11","close":3.38},{"date":"2024-03-12","close":3.65},{"date":"2024-03-13","close":3.45},{"date":"2024-03-14","close":3.38},{"date":"2024-03-15","close":3.6},{"date":"2024-03-18","close":3.44},{"date":"2024-03-19","close":3.78},{"date":"2024-03-20","close":3.54},{"date":"2024-03-21","close":3.69},{"date":"2024-03-22","close":3.74},{"date":"2024-03-25","close":3.91},{"date":"2024-03-26","close":4.04},{"date":"2024-03-27","close":4.1},{"date":"2024-03-28","close":4.18},{"date":"2024-04-01","close":3.9},{"date":"2024-04-02","close":3.66},{"date":"2024-04-03","close":3.65},{"date":"2024-04-04","close":3.72},{"date":"2024-04-05","close":3.78},{"date":"2024-04-08","close":3.61},{"date":"2024-04-09","close":3.61},{"date":"2024-04-10","close":3.4},{"date":"2024-04-11","close":3.31},{"date":"2024-04-12","close":3.25},{"date":"2024-04-15","close":3.23},{"date":"2024-04-16","close":3.2},{"date":"2024-04-17","close":2.5},{"date":"2024-04-18","close":2.55},{"date":"2024-04-19","close":2.67},{"date":"2024-04-22","close":2.51},{"date":"2024-04-23","close":2.53},{"date":"2024-04-24","close":2.5},{"date":"2024-04-25","close":2.53},{"date":"2024-04-26","close":2.76},{"date":"2024-04-29","close":2.6},{"date":"2024-04-30","close":2.55},{"date":"2024-05-01","close":2.4},{"date":"2024-05-02","close":2.49},{"date":"2024-05-03","close":2.49},{"date":"2024-05-06","close":2.51},{"date":"2024-05-07","close":2.86},{"date":"2024-05-08","close":2.76},{"date":"2024-05-09","close":3.26},{"date":"2024-05-10","close":3.09},{"date":"2024-05-13","close":3.21},{"date":"2024-05-14","close":2.92},{"date":"2024-05-15","close":2.65},{"date":"2024-05-16","close":2.65},{"date":"2024-05-17","close":2.59},{"date":"2024-05-20","close":2.48},{"date":"2024-05-21","close":2.57},{"date":"2024-05-22","close":2.58},{"date":"2024-05-23","close":2.6},{"date":"2024-05-24","close":2.62},{"date":"2024-05-28","close":2.63},{"date":"2024-05-29","close":2.6},{"date":"2024-05-30","close":2.7},{"date":"2024-05-31","close":2.72},{"date":"2024-06-03","close":2.75},{"date":"2024-06-04","close":2.7},{"date":"2024-06-05","close":2.63},{"date":"2024-06-06","close":2.57},{"date":"2024-06-07","close":2.72},{"date":"2024-06-10","close":2.65},{"date":"2024-06-11","close":2.74},{"date":"2024-06-12","close":2.86},{"date":"2024-06-13","close":2.87},{"date":"2024-06-14","close":2.7},{"date":"2024-06-17","close":2.85},{"date":"2024-06-18","close":2.77},{"date":"2024-06-20","close":2.83},{"date":"2024-06-21","close":2.94},{"date":"2024-06-24","close":2.94},{"date":"2024-06-25","close":2.78},{"date":"2024-06-26","close":2.62},{"date":"2024-06-27","close":2.77},{"date":"2024-06-28","close":2.75},{"date":"2024-07-01","close":2.75},{"date":"2024-07-02","close":2.56},{"date":"2024-07-03","close":2.53},{"date":"2024-07-05","close":2.67},{"date":"2024-07-08","close":2.85},{"date":"2024-07-09","close":2.55},{"date":"2024-07-10","close":2.68},{"date":"2024-07-11","close":3.0},{"date":"2024-07-12","close":3.15},{"date":"2024-07-15","close":2.9},{"date":"2024-07-16","close":2.98},{"date":"2024-07-17","close":3.3},{"date":"2024-07-18","close":3.02},{"date":"2024-07-19","close":3.0},{"date":"2024-07-22","close":2.97},{"date":"2024-07-23","close":3.0},{"date":"2024-07-24","close":2.93},{"date":"2024-07-25","close":3.0},{"date":"2024-07-26","close":2.91},{"date":"2024-07-29","close":2.91},{"date":"2024-07-30","close":2.95},{"date":"2024-07-31","close":2.81},{"date":"2024-08-01","close":2.73},{"date":"2024-08-02","close":2.61},{"date":"2024-08-05","close":2.31},{"date":"2024-08-06","close":2.44},{"date":"2024-08-07","close":2.55},{"date":"2024-08-08","close":2.56},{"date":"2024-08-09","close":2.63},{"date":"2024-08-12","close":2.55},{"date":"2024-08-13","close":2.71},{"date":"2024-08-14","close":2.42},{"date":"2024-08-15","close":2.44},{"date":"2024-08-16","close":2.27},{"date":"2024-08-19","close":2.34},{"date":"2024-08-20","close":2.37},{"date":"2024-08-21","close":2.29},{"date":"2024-08-22","close":2.21},{"date":"2024-08-23","close":2.52},{"date":"2024-08-26","close":2.47},{"date":"2024-08-27","close":2.4},{"date":"2024-08-28","close":2.4},{"date":"2024-08-29","close":2.47},{"date":"2024-08-30","close":2.45},{"date":"2024-09-03","close":2.4},{"date":"2024-09-04","close":2.48},{"date":"2024-09-05","close":2.4},{"date":"2024-09-06","close":2.33},{"date":"2024-09-09","close":2.3},{"date":"2024-09-10","close":2.4},{"date":"2024-09-11","close":2.28},{"date":"2024-09-12","close":2.2},{"date":"2024-09-13","close":2.28},{"date":"2024-09-16","close":2.18},{"date":"2024-09-17","close":2.26},{"date":"2024-09-18","close":2.1},{"date":"2024-09-19","close":2.23},{"date":"2024-09-20","close":2.4},{"date":"2024-09-23","close":2.36},{"date":"2024-09-24","close":2.21},{"date":"2024-09-25","close":2.21},{"date":"2024-09-26","close":2.29},{"date":"2024-09-27","close":2.36},{"date":"2024-09-30","close":2.37},{"date":"2024-10-01","close":2.35},{"date":"2024-10-02","close":2.32},{"date":"2024-10-03","close":2.3},{"date":"2024-10-04","close":2.4},{"date":"2024-10-07","close":2.4},{"date":"2024-10-08","close":2.31},{"date":"2024-10-09","close":2.26},{"date":"2024-10-10","close":2.35},{"date":"2024-10-11","close":2.37},{"date":"2024-10-14","close":2.36},{"date":"2024-10-15","close":2.36},{"date":"2024-10-16","close":2.4},{"date":"2024-10-17","close":2.36},{"date":"2024-10-18","close":2.36},{"date":"2024-10-21","close":2.36},{"date":"2024-10-22","close":2.4},{"date":"2024-10-23","close":2.3},{"date":"2024-10-24","close":2.39},{"date":"2024-10-25","close":2.39},{"date":"2024-10-28","close":2.32},{"date":"2024-10-29","close":2.31},{"date":"2024-10-30","close":2.3},{"date":"2024-10-31","close":2.31},{"date":"2024-11-01","close":2.36},{"date":"2024-11-04","close":2.35},{"date":"2024-11-05","close":2.28},{"date":"2024-11-06","close":2.22},{"date":"2024-11-07","close":2.24},{"date":"2024-11-08","close":2.33},{"date":"2024-11-11","close":2.25},{"date":"2024-11-12","close":2.75},{"date":"2024-11-13","close":2.72},{"date":"2024-11-14","close":2.68},{"date":"2024-11-15","close":2.41},{"date":"2024-11-18","close":2.24},{"date":"2024-11-19","close":1.98},{"date":"2024-11-20","close":2.09},{"date":"2024-11-21","close":2.1},{"date":"2024-11-22","close":2.25},{"date":"2024-11-25","close":2.29},{"date":"2024-11-26","close":2.35},{"date":"2024-11-27","close":2.3},{"date":"2024-11-29","close":2.3},{"date":"2024-12-02","close":2.2},{"date":"2024-12-03","close":2.14},{"date":"2024-12-04","close":2.15},{"date":"2024-12-05","close":2.17},{"date":"2024-12-06","close":2.19},{"date":"2024-12-09","close":2.22},{"date":"2024-12-10","close":2.21},{"date":"2024-12-11","close":2.2},{"date":"2024-12-12","close":2.1},{"date":"2024-12-13","close":2.19},{"date":"2024-12-16","close":2.01},{"date":"2024-12-17","close":2.0},{"date":"2024-12-18","close":1.95},{"date":"2024-12-19","close":1.98},{"date":"2024-12-20","close":1.95},{"date":"2024-12-23","close":1.94},{"date":"2024-12-24","close":2.04},{"date":"2024-12-26","close":2.02},{"date":"2024-12-27","close":2.11},{"date":"2024-12-30","close":1.9},{"date":"2024-12-31","close":1.85},{"date":"2025-01-02","close":1.95},{"date":"2025-01-03","close":1.97},{"date":"2025-01-06","close":2.09},{"date":"2025-01-07","close":2.07},{"date":"2025-01-08","close":2.07},{"date":"2025-01-10","close":2.09},{"date":"2025-01-13","close":2.02},{"date":"2025-01-14","close":2.02},{"date":"2025-01-15","close":2.0},{"date":"2025-01-16","close":2.04},{"date":"2025-01-17","close":2.06},{"date":"2025-01-21","close":2.24},{"date":"2025-01-22","close":2.19},{"date":"2025-01-23","close":2.18},{"date":"2025-01-24","close":2.15},{"date":"2025-01-27","close":2.02},{"date":"2025-01-28","close":2.08},{"date":"2025-01-29","close":2.04},{"date":"2025-01-30","close":2.05},{"date":"2025-01-31","close":2.0},{"date":"2025-02-03","close":2.03},{"date":"2025-02-04","close":2.02},{"date":"2025-02-05","close":2.04},{"date":"2025-02-06","close":2.04},{"date":"2025-02-07","close":2.08},{"date":"2025-02-10","close":2.02},{"date":"2025-02-11","close":1.99},{"date":"2025-02-12","close":1.95},{"date":"2025-02-13","close":1.99},{"date":"2025-02-14","close":1.95},{"date":"2025-02-18","close":1.93},{"date":"2025-02-19","close":1.94},{"date":"2025-02-20","close":2.01},{"date":"2025-02-21","close":2.11},{"date":"2025-02-24","close":2.08},{"date":"2025-02-25","close":2.17},{"date":"2025-02-26","close":2.14},{"date":"2025-02-27","close":2.08},{"date":"2025-02-28","close":1.99},{"date":"2025-03-03","close":1.99},{"date":"2025-03-04","close":2.06},{"date":"2025-03-05","close":2.02},{"date":"2025-03-06","close":2.1},{"date":"2025-03-07","close":2.02},{"date":"2025-03-10","close":2.0},{"date":"2025-03-11","close":1.87},{"date":"2025-03-12","close":1.89},{"date":"2025-03-13","close":1.97},{"date":"2025-03-14","close":1.95},{"date":"2025-03-17","close":2.04},{"date":"2025-03-18","close":2.05},{"date":"2025-03-19","close":1.99},{"date":"2025-03-20","close":2.01},{"date":"2025-03-21","close":1.79},{"date":"2025-03-24","close":1.84},{"date":"2025-03-25","close":1.68},{"date":"2025-03-26","close":1.65},{"date":"2025-03-27","close":1.65},{"date":"2025-03-28","close":1.58},{"date":"2025-03-31","close":1.46},{"date":"2025-04-01","close":1.44},{"date":"2025-04-02","close":1.3},{"date":"2025-04-03","close":1.32},{"date":"2025-04-04","close":1.28},{"date":"2025-04-07","close":1.25},{"date":"2025-04-08","close":1.12},{"date":"2025-04-09","close":0.95},{"date":"2025-04-10","close":0.9},{"date":"2025-04-11","close":0.96},{"date":"2025-04-14","close":1.16},{"date":"2025-04-15","close":1.15},{"date":"2025-04-16","close":1.18},{"date":"2025-04-17","close":1.23},{"date":"2025-04-21","close":1.24},{"date":"2025-04-22","close":1.31},{"date":"2025-04-23","close":1.32},{"date":"2025-04-24","close":1.35},{"date":"2025-04-25","close":1.42},{"date":"2025-04-28","close":1.41},{"date":"2025-04-29","close":1.53},{"date":"2025-04-30","close":1.59},{"date":"2025-05-01","close":1.35},{"date":"2025-05-02","close":1.44},{"date":"2025-05-05","close":1.53},{"date":"2025-05-06","close":1.38},{"date":"2025-05-07","close":1.37},{"date":"2025-05-08","close":1.36},{"date":"2025-05-09","close":1.29},{"date":"2025-05-12","close":1.3},{"date":"2025-05-13","close":1.42},{"date":"2025-05-14","close":1.38},{"date":"2025-05-15","close":1.4},{"date":"2025-05-16","close":1.35},{"date":"2025-05-19","close":2.37},{"date":"2025-05-20","close":2.25},{"date":"2025-05-21","close":2.1},{"date":"2025-05-22","close":1.87},{"date":"2025-05-23","close":1.89},{"date":"2025-05-27","close":2.0},{"date":"2025-05-28","close":2.08},{"date":"2025-05-29","close":2.17},{"date":"2025-05-30","close":1.95},{"date":"2025-06-02","close":1.94},{"date":"2025-06-03","close":1.93},{"date":"2025-06-04","close":1.98},{"date":"2025-06-05","close":1.96},{"date":"2025-06-06","close":1.98},{"date":"2025-06-09","close":1.96},{"date":"2025-06-10","close":2.04},{"date":"2025-06-11","close":2.03},{"date":"2025-06-12","close":2.01},{"date":"2025-06-13","close":1.87},{"date":"2025-06-16","close":1.84},{"date":"2025-06-17","close":1.86},{"date":"2025-06-18","close":1.91},{"date":"2025-06-20","close":1.93},{"date":"2025-06-23","close":1.84},{"date":"2025-06-24","close":1.88},{"date":"2025-06-25","close":1.99},{"date":"2025-06-26","close":1.91},{"date":"2025-06-27","close":2.0},{"date":"2025-06-30","close":1.9},{"date":"2025-07-01","close":1.89},{"date":"2025-07-02","close":1.94},{"date":"2025-07-03","close":2.17},{"date":"2025-07-07","close":2.04},{"date":"2025-07-08","close":2.17},{"date":"2025-07-09","close":2.22},{"date":"2025-07-10","close":2.27},{"date":"2025-07-11","close":2.22},{"date":"2025-07-14","close":2.29},{"date":"2025-07-15","close":2.46},{"date":"2025-07-16","close":2.36},{"date":"2025-07-17","close":2.42},{"date":"2025-07-18","close":2.4},{"date":"2025-07-21","close":2.38},{"date":"2025-07-22","close":2.35},{"date":"2025-07-23","close":2.4},{"date":"2025-07-24","close":2.49},{"date":"2025-07-25","close":2.39},{"date":"2025-07-28","close":2.38},{"date":"2025-07-29","close":2.43},{"date":"2025-07-30","close":2.3999},{"date":"2025-07-31","close":2.45},{"date":"2025-08-01","close":2.54},{"date":"2025-08-04","close":2.71},{"date":"2025-08-05","close":2.57},{"date":"2025-08-06","close":2.585},{"date":"2025-08-07","close":2.36},{"date":"2025-08-08","close":2.4097},{"date":"2025-08-11","close":2.3601},{"date":"2025-08-12","close":2.46},{"date":"2025-08-13","close":2.5},{"date":"2025-08-14","close":2.53},{"date":"2025-08-15","close":2.55},{"date":"2025-08-18","close":2.61},{"date":"2025-08-19","close":2.54},{"date":"2025-08-20","close":2.51},{"date":"2025-08-21","close":2.43},{"date":"2025-08-22","close":2.68},{"date":"2025-08-25","close":2.5988},{"date":"2025-08-26","close":2.595},{"date":"2025-08-27","close":2.44},{"date":"2025-08-28","close":2.56},{"date":"2025-08-29","close":2.5},{"date":"2025-09-02","close":2.55},{"date":"2025-09-03","close":3.0},{"date":"2025-09-04","close":2.97},{"date":"2025-09-05","close":2.85},{"date":"2025-09-08","close":2.82},{"date":"2025-09-09","close":2.9487},{"date":"2025-09-10","close":2.98},{"date":"2025-09-11","close":2.96},{"date":"2025-09-12","close":2.94},{"date":"2025-09-15","close":2.99},{"date":"2025-09-16","close":2.8801},{"date":"2025-09-17","close":2.96},{"date":"2025-09-18","close":2.98},{"date":"2025-09-19","close":3.07},{"date":"2025-09-22","close":3.02},{"date":"2025-09-23","close":3.05},{"date":"2025-09-24","close":3.0678},{"date":"2025-09-25","close":2.98},{"date":"2025-09-26","close":3.01},{"date":"2025-09-29","close":2.95},{"date":"2025-09-30","close":2.98},{"date":"2025-10-01","close":2.959},{"date":"2025-10-02","close":3.0689},{"date":"2025-10-03","close":3.12},{"date":"2025-10-06","close":3.2},{"date":"2025-10-07","close":3.14},{"date":"2025-10-08","close":3.22},{"date":"2025-10-09","close":3.21},{"date":"2025-10-10","close":3.17},{"date":"2025-10-13","close":3.3},{"date":"2025-10-14","close":3.28},{"date":"2025-10-15","close":3.41},{"date":"2025-10-16","close":3.49},{"date":"2025-10-17","close":3.4},{"date":"2025-10-20","close":3.475},{"date":"2025-10-21","close":3.47},{"date":"2025-10-22","close":7.05},{"date":"2025-10-23","close":7.1},{"date":"2025-10-24","close":6.06},{"date":"2025-10-27","close":5.27},{"date":"2025-10-28","close":4.99},{"date":"2025-10-29","close":5.46},{"date":"2025-10-30","close":4.96},{"date":"2025-10-31","close":4.91},{"date":"2025-11-03","close":4.83},{"date":"2025-11-04","close":4.84},{"date":"2025-11-05","close":5.66},{"date":"2025-11-06","close":5.74},{"date":"2025-11-07","close":5.78},{"date":"2025-11-10","close":6.21},{"date":"2025-11-11","close":6.75},{"date":"2025-11-12","close":6.69},{"date":"2025-11-13","close":6.38},{"date":"2025-11-14","close":7.32},{"date":"2025-11-17","close":6.71},{"date":"2025-11-18","close":6.88},{"date":"2025-11-19","close":7.3},{"date":"2025-11-20","close":7.15},{"date":"2025-11-21","close":7.03},{"date":"2025-11-24","close":6.86},{"date":"2025-11-25","close":7.1},{"date":"2025-11-26","close":7.22},{"date":"2025-11-28","close":7.33},{"date":"2025-12-01","close":6.77},{"date":"2025-12-02","close":5.31},{"date":"2025-12-03","close":5.99},{"date":"2025-12-04","close":5.94},{"date":"2025-12-05","close":5.63},{"date":"2025-12-08","close":5.5},{"date":"2025-12-09","close":6.14},{"date":"2025-12-10","close":5.67},{"date":"2025-12-11","close":5.77},{"date":"2025-12-12","close":5.9},{"date":"2025-12-15","close":6.16},{"date":"2025-12-16","close":5.72},{"date":"2025-12-17","close":5.66},{"date":"2025-12-18","close":5.4},{"date":"2025-12-19","close":6.16},{"date":"2025-12-22","close":6.37},{"date":"2025-12-23","close":6.28},{"date":"2025-12-24","close":6.41},{"date":"2025-12-26","close":6.58},{"date":"2025-12-29","close":6.36},{"date":"2025-12-30","close":6.24},{"date":"2025-12-31","close":6.28},{"date":"2026-01-02","close":6.56},{"date":"2026-01-05","close":6.35},{"date":"2026-01-06","close":5.87},{"date":"2026-01-07","close":6.68},{"date":"2026-01-08","close":7.89},{"date":"2026-01-09","close":7.05},{"date":"2026-01-12","close":6.68},{"date":"2026-01-13","close":6.35},{"date":"2026-01-14","close":5.7},{"date":"2026-01-15","close":6.38},{"date":"2026-01-16","close":6.4},{"date":"2026-01-20","close":5.91},{"date":"2026-01-21","close":5.98},{"date":"2026-01-22","close":6.19},{"date":"2026-01-23","close":6.0},{"date":"2026-01-26","close":6.12},{"date":"2026-01-27","close":6.59},{"date":"2026-01-28","close":6.46},{"date":"2026-01-29","close":6.64},{"date":"2026-01-30","close":6.7},{"date":"2026-02-02","close":7.74},{"date":"2026-02-03","close":7.75},{"date":"2026-02-04","close":8.1},{"date":"2026-02-05","close":8.08},{"date":"2026-02-06","close":7.7},{"date":"2026-02-09","close":7.82},{"date":"2026-02-10","close":8.13},{"date":"2026-02-11","close":8.0},{"date":"2026-02-12","close":8.24},{"date":"2026-02-13","close":8.15},{"date":"2026-02-17","close":8.15},{"date":"2026-02-18","close":8.09},{"date":"2026-02-19","close":8.39},{"date":"2026-02-20","close":8.73},{"date":"2026-02-23","close":9.54},{"date":"2026-02-24","close":11.4},{"date":"2026-02-25","close":10.63},{"date":"2026-02-26","close":10.83},{"date":"2026-02-27","close":10.76},{"date":"2026-03-02","close":11.42},{"date":"2026-03-03","close":11.36},{"date":"2026-03-04","close":11.61},{"date":"2026-03-05","close":10.96},{"date":"2026-03-06","close":10.6},{"date":"2026-03-09","close":11.61},{"date":"2026-03-10","close":11.69},{"date":"2026-03-11","close":11.5},{"date":"2026-03-12","close":10.31},{"date":"2026-03-13","close":10.54},{"date":"2026-03-16","close":9.69},{"date":"2026-03-17","close":9.61},{"date":"2026-03-18","close":8.54},{"date":"2026-03-19","close":8.29},{"date":"2026-03-20","close":8.39},{"date":"2026-03-23","close":8.09},{"date":"2026-03-24","close":8.21},{"date":"2026-03-25","close":8.61},{"date":"2026-03-26","close":9.35},{"date":"2026-03-27","close":8.37},{"date":"2026-03-30","close":8.59},{"date":"2026-03-31","close":10.24},{"date":"2026-04-01","close":10.56},{"date":"2026-04-02","close":10.18},{"date":"2026-04-06","close":10.55},{"date":"2026-04-07","close":11.95},{"date":"2026-04-08","close":12.12},{"date":"2026-04-09","close":11.53},{"date":"2026-04-10","close":11.12},{"date":"2026-04-13","close":11.69},{"date":"2026-04-14","close":12.88},{"date":"2026-04-15","close":12.06},{"date":"2026-04-16","close":11.38},{"date":"2026-04-17","close":11.5},{"date":"2026-04-20","close":12.5},{"date":"2026-04-21","close":14.8},{"date":"2026-04-22","close":13.91},{"date":"2026-04-23","close":13.53},{"date":"2026-04-24","close":12.92},{"date":"2026-04-27","close":11.0},{"date":"2026-04-28","close":9.76},{"date":"2026-04-29","close":9.55},{"date":"2026-04-30","close":9.98},{"date":"2026-05-01","close":8.89},{"date":"2026-05-04","close":9.85},{"date":"2026-05-05","close":9.36},{"date":"2026-05-06","close":9.06},{"date":"2026-05-07","close":9.15},{"date":"2026-05-08","close":8.3},{"date":"2026-05-11","close":8.82},{"date":"2026-05-12","close":9.0},{"date":"2026-05-13","close":8.82},{"date":"2026-05-14","close":8.2},{"date":"2026-05-15","close":8.05},{"date":"2026-05-18","close":7.6},{"date":"2026-05-19","close":8.46},{"date":"2026-05-20","close":8.12},{"date":"2026-05-21","close":8.23},{"date":"2026-05-22","close":8.36},{"date":"2026-05-26","close":8.17},{"date":"2026-05-27","close":7.97},{"date":"2026-05-28","close":8.12},{"date":"2026-05-29","close":8.17},{"date":"2026-06-01","close":7.8},{"date":"2026-06-02","close":7.92},{"date":"2026-06-03","close":7.59},{"date":"2026-06-04","close":7.69},{"date":"2026-06-05","close":7.5},{"date":"2026-06-08","close":7.57},{"date":"2026-06-09","close":7.78},{"date":"2026-06-10","close":7.56},{"date":"2026-06-11","close":7.47},{"date":"2026-06-12","close":7.58},{"date":"2026-06-15","close":6.91},{"date":"2026-06-16","close":6.79},{"date":"2026-06-17","close":7.06},{"date":"2026-06-18","close":7.08},{"date":"2026-06-22","close":6.87},{"date":"2026-06-23","close":7.01},{"date":"2026-06-24","close":7.35},{"date":"2026-06-25","close":6.5},{"date":"2026-06-26","close":7.4},{"date":"2026-06-29","close":6.46},{"date":"2026-06-30","close":6.48},{"date":"2026-07-01","close":5.88},{"date":"2026-07-02","close":5.89},{"date":"2026-07-06","close":5.44},{"date":"2026-07-07","close":5.31},{"date":"2026-07-08","close":5.1},{"date":"2026-07-09","close":4.83},{"date":"2026-07-10","close":4.26},{"date":"2026-07-13","close":3.97},{"date":"2026-07-14","close":3.92},{"date":"2026-07-15","close":3.99},{"date":"2026-07-16","close":3.76},{"date":"2026-07-17","close":4.51},{"date":"2026-07-20","close":5.06},{"date":"2026-07-21","close":5.16},{"date":"2026-07-22","close":5.24},{"date":"2026-07-23","close":5.22},{"date":"2026-07-24","close":4.66},{"date":"2026-07-27","close":5.15},{"date":"2026-07-28","close":4.73},{"date":"2026-07-29","close":4.57},{"date":"2026-07-30","close":4.78},{"date":"2026-07-31","close":4.54},{"date":"2026-08-03","close":5.05},{"date":"2026-08-04","close":4.68},{"date":"2026-08-05","close":4.7},{"date":"2026-08-06","close":4.7},{"date":"2026-08-07","close":4.71},{"date":"2026-08-10","close":4.6},{"date":"2026-08-11","close":4.25},{"date":"2026-08-12","close":4.31},{"date":"2026-08-13","close":4.82},{"date":"2026-08-14","close":4.56},{"date":"2026-08-17","close":4.48},{"date":"2026-08-18","close":4.56},{"date":"2026-08-19","close":5.07},{"date":"2026-08-20","close":4.42},{"date":"2026-08-21","close":5.1},{"date":"2026-08-24","close":5.17},{"date":"2026-08-25","close":5.56},{"date":"2026-08-26","close":5.45},{"date":"2026-08-27","close":5.43},{"date":"2026-08-28","close":5.37},{"date":"2026-08-31","close":5.51},{"date":"2026-09-01","close":5.28},{"date":"2026-09-02","close":5.53},{"date":"2026-09-03","close":5.52},{"date":"2026-09-04","close":5.84},{"date":"2026-09-08","close":5.82},{"date":"2026-09-09","close":5.41},{"date":"2026-09-10","close":5.23},{"date":"2026-09-11","close":5.38},{"date":"2026-09-14","close":5.55},{"date":"2026-09-15","close":4.4},{"date":"2026-09-16","close":4.07},{"date":"2026-09-17","close":4.1},{"date":"2026-09-18","close":4.18},{"date":"2026-09-21","close":4.26},{"date":"2026-09-22","close":4.2},{"date":"2026-09-23","close":3.64},{"date":"2026-09-24","close":3.62},{"date":"2026-09-25","close":3.74},{"date":"2026-09-28","close":3.78},{"date":"2026-09-29","close":3.59},{"date":"2026-09-30","close":3.67},{"date":"2026-10-01","close":3.31},{"date":"2026-10-02","close":3.52},{"date":"2026-10-05","close":3.66},{"date":"2026-10-06","close":3.85},{"date":"2026-10-07","close":3.81},{"date":"2026-10-08","close":3.86},{"date":"2026-10-09","close":3.63},{"date":"2026-10-12","close":3.63},{"date":"2026-10-13","close":3.1},{"date":"2026-10-14","close":2.78},{"date":"2026-10-15","close":3.09},{"date":"2026-10-16","close":3.37},{"date":"2026-10-19","close":3.07},{"date":"2026-10-20","close":3.2},{"date":"2026-10-21","close":3.06},{"date":"2026-10-22","close":3.45},{"date":"2026-10-23","close":3.62}],"chart_data":[{"date":"2024-10-23","open":2.37,"high":2.4,"low":2.27,"close":2.3,"volume":6509,"rsi_14":50.01,"sma_20":2.35,"sma_60":2.38,"sma_120":2.59},{"date":"2024-10-24","open":2.33,"high":2.4,"low":2.27,"close":2.39,"volume":4000,"rsi_14":49.14,"sma_20":2.35,"sma_60":2.38,"sma_120":2.59},{"date":"2024-10-25","open":2.38,"high":2.39,"low":2.29,"close":2.39,"volume":2027,"rsi_14":49.14,"sma_20":2.36,"sma_60":2.37,"sma_120":2.59},{"date":"2024-10-28","open":2.35,"high":2.38,"low":2.31,"close":2.32,"volume":7100,"rsi_14":51.12,"sma_20":2.35,"sma_60":2.36,"sma_120":2.58},{"date":"2024-10-29","open":2.38,"high":2.38,"low":2.3,"close":2.31,"volume":4671,"rsi_14":54.41,"sma_20":2.35,"sma_60":2.36,"sma_120":2.58},{"date":"2024-10-30","open":2.27,"high":2.38,"low":2.27,"close":2.3,"volume":10811,"rsi_14":44.32,"sma_20":2.35,"sma_60":2.36,"sma_120":2.57},{"date":"2024-10-31","open":2.29,"high":2.4,"low":2.27,"close":2.31,"volume":11019,"rsi_14":43.03,"sma_20":2.35,"sma_60":2.36,"sma_120":2.56},{"date":"2024-11-01","open":2.39,"high":2.39,"low":2.27,"close":2.36,"volume":2895,"rsi_14":50.0,"sma_20":2.35,"sma_60":2.36,"sma_120":2.56},{"date":"2024-11-04","open":2.23,"high":2.38,"low":2.22,"close":2.35,"volume":8951,"rsi_14":48.96,"sma_20":2.35,"sma_60":2.35,"sma_120":2.55},{"date":"2024-11-05","open":2.3,"high":2.37,"low":2.22,"close":2.28,"volume":11568,"rsi_14":38.24,"sma_20":2.34,"sma_60":2.35,"sma_120":2.55},{"date":"2024-11-06","open":2.25,"high":2.3,"low":2.22,"close":2.22,"volume":7828,"rsi_14":36.76,"sma_20":2.34,"sma_60":2.34,"sma_120":2.54},{"date":"2024-11-07","open":2.22,"high":2.27,"low":2.2,"close":2.24,"volume":4267,"rsi_14":38.57,"sma_20":2.34,"sma_60":2.33,"sma_120":2.54},{"date":"2024-11-08","open":2.2,"high":2.33,"low":2.2,"close":2.33,"volume":8493,"rsi_14":47.27,"sma_20":2.33,"sma_60":2.33,"sma_120":2.54},{"date":"2024-11-11","open":2.37,"high":2.37,"low":2.25,"close":2.25,"volume":2152,"rsi_14":38.63,"sma_20":2.33,"sma_60":2.33,"sma_120":2.54},{"date":"2024-11-12","open":2.23,"high":2.82,"low":2.21,"close":2.75,"volume":34301,"rsi_14":71.22,"sma_20":2.35,"sma_60":2.34,"sma_120":2.54},{"date":"2024-11-13","open":2.82,"high":2.96,"low":2.7,"close":2.72,"volume":25870,"rsi_14":66.5,"sma_20":2.36,"sma_60":2.35,"sma_120":2.54},{"date":"2024-11-14","open":2.73,"high":2.76,"low":2.68,"close":2.68,"volume":1753,"rsi_14":63.94,"sma_20":2.38,"sma_60":2.35,"sma_120":2.54},{"date":"2024-11-15","open":2.54,"high":2.58,"low":2.25,"close":2.41,"volume":15345,"rsi_14":53.52,"sma_20":2.38,"sma_60":2.36,"sma_120":2.54},{"date":"2024-11-18","open":2.34,"high":2.4,"low":2.2,"close":2.24,"volume":15549,"rsi_14":47.63,"sma_20":2.38,"sma_60":2.35,"sma_120":2.54},{"date":"2024-11-19","open":2.2,"high":2.2,"low":1.98,"close":1.98,"volume":34601,"rsi_14":40.3,"sma_20":2.36,"sma_60":2.34,"sma_120":2.53},{"date":"2024-11-20","open":1.99,"high":2.16,"low":1.99,"close":2.09,"volume":18394,"rsi_14":43.71,"sma_20":2.35,"sma_60":2.34,"sma_120":2.52},{"date":"2024-11-21","open":2.19,"high":2.19,"low":2.1,"close":2.1,"volume":8544,"rsi_14":42.4,"sma_20":2.33,"sma_60":2.33,"sma_120":2.52},{"date":"2024-11-22","open":2.2,"high":2.26,"low":2.15,"close":2.25,"volume":5165,"rsi_14":47.3,"sma_20":2.32,"sma_60":2.33,"sma_120":2.51},{"date":"2024-11-25","open":2.31,"high":2.35,"low":2.13,"close":2.29,"volume":11396,"rsi_14":50.27,"sma_20":2.32,"sma_60":2.33,"sma_120":2.51},{"date":"2024-11-26","open":2.32,"high":2.37,"low":2.32,"close":2.35,"volume":2467,"rsi_14":53.57,"sma_20":2.32,"sma_60":2.32,"sma_120":2.51},{"date":"2024-11-27","open":2.4,"high":2.4,"low":2.3,"close":2.3,"volume":6398,"rsi_14":51.62,"sma_20":2.32,"sma_60":2.32,"sma_120":2.51},{"date":"2024-11-29","open":2.33,"high":2.37,"low":2.3,"close":2.3,"volume":1713,"rsi_14":49.29,"sma_20":2.32,"sma_60":2.32,"sma_120":2.5},{"date":"2024-12-02","open":2.2,"high":2.28,"low":2.15,"close":2.2,"volume":4998,"rsi_14":48.6,"sma_20":2.32,"sma_60":2.32,"sma_120":2.5},{"date":"2024-12-03","open":2.24,"high":2.24,"low":2.14,"close":2.14,"volume":3930,"rsi_14":27.41,"sma_20":2.31,"sma_60":2.32,"sma_120":2.49},{"date":"2024-12-04","open":2.15,"high":2.22,"low":2.15,"close":2.15,"volume":8239,"rsi_14":28.57,"sma_20":2.3,"sma_60":2.31,"sma_120":2.49},{"date":"2024-12-05","open":2.15,"high":2.24,"low":2.15,"close":2.17,"volume":3904,"rsi_14":30.53,"sma_20":2.3,"sma_60":2.31,"sma_120":2.48},{"date":"2024-12-06","open":2.11,"high":2.2,"low":2.11,"close":2.19,"volume":1875,"rsi_14":39.62,"sma_20":2.29,"sma_60":2.31,"sma_120":2.48},{"date":"2024-12-09","open":2.11,"high":2.29,"low":2.11,"close":2.22,"volume":24716,"rsi_14":48.91,"sma_20":2.29,"sma_60":2.31,"sma_120":2.47},{"date":"2024-12-10","open":2.22,"high":2.29,"low":2.11,"close":2.21,"volume":4287,"rsi_14":67.16,"sma_20":2.29,"sma_60":2.31,"sma_120":2.47},{"date":"2024-12-11","open":2.11,"high":2.3,"low":2.11,"close":2.2,"volume":8366,"rsi_14":59.65,"sma_20":2.26,"sma_60":2.31,"sma_120":2.46},{"date":"2024-12-12","open":2.14,"high":2.22,"low":2.1,"close":2.1,"volume":3176,"rsi_14":50.0,"sma_20":2.23,"sma_60":2.31,"sma_120":2.45},{"date":"2024-12-13","open":2.11,"high":2.2,"low":2.1,"close":2.19,"volume":2459,"rsi_14":45.16,"sma_20":2.2,"sma_60":2.31,"sma_120":2.45},{"date":"2024-12-16","open":2.17,"high":2.2,"low":2.0,"close":2.01,"volume":18390,"rsi_14":31.17,"sma_20":2.18,"sma_60":2.3,"sma_120":2.44},{"date":"2024-12-17","open":1.98,"high":2.01,"low":1.97,"close":2.0,"volume":32317,"rsi_14":24.77,"sma_20":2.17,"sma_60":2.29,"sma_120":2.44},{"date":"2024-12-18","open":2.0,"high":2.03,"low":1.95,"close":1.95,"volume":18667,"rsi_14":24.77,"sma_20":2.17,"sma_60":2.29,"sma_120":2.43},{"date":"2024-12-19","open":1.98,"high":1.98,"low":1.89,"close":1.98,"volume":20460,"rsi_14":27.89,"sma_20":2.17,"sma_60":2.29,"sma_120":2.43},{"date":"2024-12-20","open":1.91,"high":2.0,"low":1.9,"close":1.95,"volume":12087,"rsi_14":30.88,"sma_20":2.16,"sma_60":2.28,"sma_120":2.42},{"date":"2024-12-23","open":1.88,"high":1.98,"low":1.85,"close":1.94,"volume":42738,"rsi_14":33.43,"sma_20":2.14,"sma_60":2.27,"sma_120":2.42},{"date":"2024-12-24","open":2.0,"high":2.04,"low":1.99,"close":2.04,"volume":4778,"rsi_14":42.08,"sma_20":2.13,"sma_60":2.27,"sma_120":2.41},{"date":"2024-12-26","open":2.08,"high":2.11,"low":2.02,"close":2.02,"volume":6840,"rsi_14":39.19,"sma_20":2.11,"sma_60":2.26,"sma_120":2.4},{"date":"2024-12-27","open":2.22,"high":2.22,"low":2.0,"close":2.11,"volume":6030,"rsi_14":44.76,"sma_20":2.1,"sma_60":2.26,"sma_120":2.4},{"date":"2024-12-30","open":2.15,"high":2.15,"low":1.8,"close":1.9,"volume":31083,"rsi_14":33.05,"sma_20":2.08,"sma_60":2.25,"sma_120":2.39},{"date":"2024-12-31","open":1.87,"high":1.93,"low":1.85,"close":1.85,"volume":9597,"rsi_14":31.7,"sma_20":2.07,"sma_60":2.24,"sma_120":2.38},{"date":"2025-01-02","open":1.89,"high":1.99,"low":1.86,"close":1.95,"volume":6355,"rsi_14":38.3,"sma_20":2.06,"sma_60":2.24,"sma_120":2.37},{"date":"2025-01-03","open":1.99,"high":1.99,"low":1.91,"close":1.97,"volume":5721,"rsi_14":43.46,"sma_20":2.05,"sma_60":2.23,"sma_120":2.37},{"date":"2025-01-06","open":2.01,"high":2.12,"low":1.99,"close":2.09,"volume":5833,"rsi_14":44.96,"sma_20":2.04,"sma_60":2.23,"sma_120":2.36},{"date":"2025-01-07","open":2.06,"high":2.09,"low":2.04,"close":2.07,"volume":3383,"rsi_14":53.5,"sma_20":2.04,"sma_60":2.22,"sma_120":2.35},{"date":"2025-01-08","open":2.07,"high":2.28,"low":2.04,"close":2.07,"volume":71852,"rsi_14":54.13,"sma_20":2.03,"sma_60":2.22,"sma_120":2.34},{"date":"2025-01-10","open":2.1,"high":2.18,"low":2.0,"close":2.09,"volume":7801,"rsi_14":58.53,"sma_20":2.02,"sma_60":2.21,"sma_120":2.33},{"date":"2025-01-13","open":2.05,"high":2.09,"low":1.96,"close":2.02,"volume":8157,"rsi_14":52.33,"sma_20":2.01,"sma_60":2.21,"sma_120":2.32},{"date":"2025-01-14","open":1.99,"high":2.07,"low":1.98,"close":2.02,"volume":2910,"rsi_14":53.91,"sma_20":2.01,"sma_60":2.2,"sma_120":2.32},{"date":"2025-01-15","open":2.05,"high":2.05,"low":1.98,"close":2.0,"volume":3833,"rsi_14":53.8,"sma_20":2.0,"sma_60":2.2,"sma_120":2.31},{"date":"2025-01-16","open":1.98,"high":2.05,"low":1.97,"close":2.04,"volume":4407,"rsi_14":49.99,"sma_20":2.0,"sma_60":2.19,"sma_120":2.3},{"date":"2025-01-17","open":2.15,"high":2.15,"low":2.06,"close":2.06,"volume":3744,"rsi_14":52.6,"sma_20":2.01,"sma_60":2.19,"sma_120":2.29},{"date":"2025-01-21","open":2.2,"high":2.24,"low":2.04,"close":2.24,"volume":24260,"rsi_14":57.56,"sma_20":2.02,"sma_60":2.18,"sma_120":2.29},{"date":"2025-01-22","open":2.29,"high":2.32,"low":2.16,"close":2.19,"volume":11116,"rsi_14":70.71,"sma_20":2.03,"sma_60":2.18,"sma_120":2.28},{"date":"2025-01-23","open":2.15,"high":2.34,"low":2.15,"close":2.18,"volume":18909,"rsi_14":75.0,"sma_20":2.04,"sma_60":2.18,"sma_120":2.28},{"date":"2025-01-24","open":2.15,"high":2.37,"low":2.14,"close":2.15,"volume":4906,"rsi_14":67.01,"sma_20":2.05,"sma_60":2.17,"sma_120":2.27},{"date":"2025-01-27","open":2.13,"high":2.13,"low":2.01,"close":2.02,"volume":8525,"rsi_14":53.57,"sma_20":2.05,"sma_60":2.17,"sma_120":2.27},{"date":"2025-01-28","open":2.06,"high":2.13,"low":2.06,"close":2.08,"volume":1114,"rsi_14":49.58,"sma_20":2.05,"sma_60":2.16,"sma_120":2.26},{"date":"2025-01-29","open":2.01,"high":2.07,"low":2.01,"close":2.04,"volume":2960,"rsi_14":47.76,"sma_20":2.05,"sma_60":2.16,"sma_120":2.26},{"date":"2025-01-30","open":2.05,"high":2.06,"low":2.05,"close":2.05,"volume":3615,"rsi_14":48.53,"sma_20":2.06,"sma_60":2.16,"sma_120":2.26},{"date":"2025-01-31","open":2.09,"high":2.12,"low":2.0,"close":2.0,"volume":8243,"rsi_14":43.7,"sma_20":2.07,"sma_60":2.15,"sma_120":2.25},{"date":"2025-02-03","open":2.0,"high":2.1,"low":1.97,"close":2.03,"volume":8428,"rsi_14":50.75,"sma_20":2.07,"sma_60":2.14,"sma_120":2.25},{"date":"2025-02-04","open":2.0,"high":2.04,"low":2.0,"close":2.02,"volume":2852,"rsi_14":50.37,"sma_20":2.07,"sma_60":2.14,"sma_120":2.24},{"date":"2025-02-05","open":2.05,"high":2.06,"low":2.02,"close":2.04,"volume":4382,"rsi_14":52.68,"sma_20":2.07,"sma_60":2.14,"sma_120":2.24},{"date":"2025-02-06","open":2.07,"high":2.08,"low":2.0,"close":2.04,"volume":5875,"rsi_14":50.0,"sma_20":2.07,"sma_60":2.13,"sma_120":2.23},{"date":"2025-02-07","open":2.12,"high":2.12,"low":2.0,"close":2.08,"volume":5987,"rsi_14":51.5,"sma_20":2.07,"sma_60":2.13,"sma_120":2.23},{"date":"2025-02-10","open":2.22,"high":2.22,"low":2.0,"close":2.02,"volume":4263,"rsi_14":29.89,"sma_20":2.07,"sma_60":2.13,"sma_120":2.23},{"date":"2025-02-11","open":1.93,"high":2.09,"low":1.93,"close":1.99,"volume":15315,"rsi_14":31.02,"sma_20":2.06,"sma_60":2.11,"sma_120":2.23},{"date":"2025-02-12","open":2.01,"high":2.06,"low":1.95,"close":1.95,"volume":3808,"rsi_14":29.35,"sma_20":2.06,"sma_60":2.1,"sma_120":2.22},{"date":"2025-02-13","open":1.95,"high":2.08,"low":1.89,"close":1.99,"volume":13540,"rsi_14":35.89,"sma_20":2.06,"sma_60":2.09,"sma_120":2.22},{"date":"2025-02-14","open":1.85,"high":2.01,"low":1.85,"close":1.95,"volume":7429,"rsi_14":42.66,"sma_20":2.06,"sma_60":2.08,"sma_120":2.22},{"date":"2025-02-18","open":1.96,"high":1.98,"low":1.89,"close":1.93,"volume":27829,"rsi_14":32.3,"sma_20":2.05,"sma_60":2.08,"sma_120":2.21},{"date":"2025-02-19","open":1.9,"high":2.0,"low":1.9,"close":1.94,"volume":7032,"rsi_14":37.5,"sma_20":2.03,"sma_60":2.08,"sma_120":2.21},{"date":"2025-02-20","open":1.99,"high":2.07,"low":1.99,"close":2.01,"volume":6579,"rsi_14":45.65,"sma_20":2.03,"sma_60":2.07,"sma_120":2.21},{"date":"2025-02-21","open":1.9,"high":2.31,"low":1.9,"close":2.11,"volume":21418,"rsi_14":60.4,"sma_20":2.02,"sma_60":2.07,"sma_120":2.2},{"date":"2025-02-24","open":2.0,"high":2.14,"low":2.0,"close":2.08,"volume":12714,"rsi_14":55.0,"sma_20":2.02,"sma_60":2.07,"sma_120":2.2},{"date":"2025-02-25","open":2.11,"high":2.18,"low":2.11,"close":2.17,"volume":30103,"rsi_14":62.93,"sma_20":2.03,"sma_60":2.07,"sma_120":2.2},{"date":"2025-02-26","open":2.03,"high":2.17,"low":2.03,"close":2.14,"volume":3309,"rsi_14":58.47,"sma_20":2.03,"sma_60":2.07,"sma_120":2.2},{"date":"2025-02-27","open":2.08,"high":2.13,"low":2.08,"close":2.08,"volume":7546,"rsi_14":53.08,"sma_20":2.03,"sma_60":2.06,"sma_120":2.19},{"date":"2025-02-28","open":1.94,"high":2.16,"low":1.94,"close":1.99,"volume":4756,"rsi_14":43.28,"sma_20":2.03,"sma_60":2.06,"sma_120":2.19},{"date":"2025-03-03","open":2.15,"high":2.15,"low":1.99,"close":1.99,"volume":7040,"rsi_14":47.69,"sma_20":2.03,"sma_60":2.05,"sma_120":2.19},{"date":"2025-03-04","open":2.1,"high":2.1,"low":2.0,"close":2.06,"volume":12659,"rsi_14":55.08,"sma_20":2.03,"sma_60":2.05,"sma_120":2.18},{"date":"2025-03-05","open":2.14,"high":2.16,"low":2.0,"close":2.02,"volume":8286,"rsi_14":55.08,"sma_20":2.03,"sma_60":2.05,"sma_120":2.18},{"date":"2025-03-06","open":2.02,"high":2.1,"low":2.02,"close":2.1,"volume":4718,"rsi_14":57.54,"sma_20":2.03,"sma_60":2.05,"sma_120":2.18},{"date":"2025-03-07","open":2.16,"high":2.16,"low":2.02,"close":2.02,"volume":10340,"rsi_14":54.76,"sma_20":2.03,"sma_60":2.05,"sma_120":2.18},{"date":"2025-03-10","open":2.0,"high":2.09,"low":2.0,"close":2.0,"volume":8919,"rsi_14":54.55,"sma_20":2.03,"sma_60":2.04,"sma_120":2.18},{"date":"2025-03-11","open":1.99,"high":2.04,"low":1.81,"close":1.87,"volume":16738,"rsi_14":46.06,"sma_20":2.02,"sma_60":2.04,"sma_120":2.17},{"date":"2025-03-12","open":1.9,"high":2.0,"low":1.89,"close":1.89,"volume":18910,"rsi_14":42.85,"sma_20":2.01,"sma_60":2.03,"sma_120":2.17},{"date":"2025-03-13","open":1.89,"high":1.98,"low":1.89,"close":1.97,"volume":5002,"rsi_14":41.81,"sma_20":2.02,"sma_60":2.03,"sma_120":2.17},{"date":"2025-03-14","open":1.97,"high":1.99,"low":1.95,"close":1.95,"volume":1698,"rsi_14":42.07,"sma_20":2.01,"sma_60":2.03,"sma_120":2.17},{"date":"2025-03-17","open":1.95,"high":2.05,"low":1.95,"close":2.04,"volume":8996,"rsi_14":42.07,"sma_20":2.02,"sma_60":2.03,"sma_120":2.16},{"date":"2025-03-18","open":2.0,"high":2.05,"low":2.0,"close":2.05,"volume":4411,"rsi_14":44.37,"sma_20":2.02,"sma_60":2.03,"sma_120":2.16},{"date":"2025-03-19","open":1.99,"high":2.06,"low":1.98,"close":1.99,"volume":8496,"rsi_14":44.37,"sma_20":2.03,"sma_60":2.03,"sma_120":2.16},{"date":"2025-03-20","open":2.01,"high":2.15,"low":1.99,"close":2.01,"volume":7788,"rsi_14":51.7,"sma_20":2.03,"sma_60":2.03,"sma_120":2.16},{"date":"2025-03-21","open":1.99,"high":2.3,"low":1.79,"close":1.79,"volume":86622,"rsi_14":39.36,"sma_20":2.01,"sma_60":2.02,"sma_120":2.15},{"date":"2025-03-24","open":1.85,"high":1.89,"low":1.82,"close":1.84,"volume":6718,"rsi_14":38.04,"sma_20":2.0,"sma_60":2.02,"sma_120":2.15},{"date":"2025-03-25","open":1.86,"high":1.88,"low":1.63,"close":1.68,"volume":50660,"rsi_14":33.65,"sma_20":1.97,"sma_60":2.02,"sma_120":2.14},{"date":"2025-03-26","open":1.85,"high":1.85,"low":1.65,"close":1.65,"volume":9686,"rsi_14":27.3,"sma_20":1.95,"sma_60":2.01,"sma_120":2.14},{"date":"2025-03-27","open":1.65,"high":1.69,"low":1.65,"close":1.65,"volume":6450,"rsi_14":29.58,"sma_20":1.93,"sma_60":2.0,"sma_120":2.13},{"date":"2025-03-28","open":1.76,"high":1.81,"low":1.58,"close":1.58,"volume":20155,"rsi_14":28.12,"sma_20":1.91,"sma_60":2.0,"sma_120":2.13},{"date":"2025-03-31","open":1.6,"high":1.67,"low":1.34,"close":1.46,"volume":47296,"rsi_14":28.42,"sma_20":1.88,"sma_60":1.99,"sma_120":2.12},{"date":"2025-04-01","open":1.42,"high":1.44,"low":1.38,"close":1.44,"volume":4533,"rsi_14":26.32,"sma_20":1.85,"sma_60":1.98,"sma_120":2.11},{"date":"2025-04-02","open":1.4,"high":1.4,"low":1.3,"close":1.3,"volume":16976,"rsi_14":16.83,"sma_20":1.81,"sma_60":1.97,"sma_120":2.1},{"date":"2025-04-03","open":1.2,"high":1.34,"low":1.15,"close":1.32,"volume":73974,"rsi_14":18.81,"sma_20":1.78,"sma_60":1.96,"sma_120":2.09},{"date":"2025-04-04","open":1.29,"high":1.35,"low":1.27,"close":1.28,"volume":9618,"rsi_14":10.42,"sma_20":1.74,"sma_60":1.95,"sma_120":2.08},{"date":"2025-04-07","open":1.25,"high":1.34,"low":1.25,"close":1.25,"volume":18553,"rsi_14":9.18,"sma_20":1.7,"sma_60":1.93,"sma_120":2.08},{"date":"2025-04-08","open":1.32,"high":1.32,"low":1.1,"close":1.12,"volume":26417,"rsi_14":8.53,"sma_20":1.66,"sma_60":1.92,"sma_120":2.06},{"date":"2025-04-09","open":1.1,"high":1.1,"low":0.9,"close":0.95,"volume":105202,"rsi_14":5.83,"sma_20":1.62,"sma_60":1.9,"sma_120":2.05},{"date":"2025-04-10","open":0.97,"high":0.98,"low":0.9,"close":0.9,"volume":37151,"rsi_14":6.82,"sma_20":1.56,"sma_60":1.88,"sma_120":2.04},{"date":"2025-04-11","open":0.91,"high":0.99,"low":0.9,"close":0.96,"volume":31389,"rsi_14":7.36,"sma_20":1.51,"sma_60":1.86,"sma_120":2.03},{"date":"2025-04-14","open":1.08,"high":1.19,"low":0.97,"close":1.16,"volume":20444,"rsi_14":25.75,"sma_20":1.47,"sma_60":1.85,"sma_120":2.02},{"date":"2025-04-15","open":1.26,"high":1.3,"low":1.14,"close":1.15,"volume":24024,"rsi_14":26.21,"sma_20":1.42,"sma_60":1.83,"sma_120":2.01},{"date":"2025-04-16","open":1.15,"high":1.23,"low":1.11,"close":1.18,"volume":3311,"rsi_14":28.28,"sma_20":1.38,"sma_60":1.81,"sma_120":2.0},{"date":"2025-04-17","open":1.25,"high":1.25,"low":1.2,"close":1.23,"volume":7030,"rsi_14":33.52,"sma_20":1.34,"sma_60":1.8,"sma_120":1.99},{"date":"2025-04-21","open":1.21,"high":1.3,"low":1.18,"close":1.24,"volume":9075,"rsi_14":38.45,"sma_20":1.32,"sma_60":1.78,"sma_120":1.98},{"date":"2025-04-22","open":1.27,"high":1.31,"low":1.27,"close":1.31,"volume":5496,"rsi_14":43.28,"sma_20":1.29,"sma_60":1.77,"sma_120":1.97},{"date":"2025-04-23","open":1.25,"high":1.4,"low":1.25,"close":1.32,"volume":9542,"rsi_14":51.15,"sma_20":1.27,"sma_60":1.76,"sma_120":1.96},{"date":"2025-04-24","open":1.4,"high":1.43,"low":1.3,"close":1.35,"volume":6556,"rsi_14":51.8,"sma_20":1.26,"sma_60":1.75,"sma_120":1.95},{"date":"2025-04-25","open":1.41,"high":1.42,"low":1.38,"close":1.42,"volume":4666,"rsi_14":57.68,"sma_20":1.25,"sma_60":1.73,"sma_120":1.95},{"date":"2025-04-28","open":1.49,"high":1.49,"low":1.38,"close":1.41,"volume":4005,"rsi_14":58.96,"sma_20":1.24,"sma_60":1.72,"sma_120":1.94},{"date":"2025-04-29","open":1.32,"high":1.6,"low":1.32,"close":1.53,"volume":9166,"rsi_14":73.66,"sma_20":1.24,"sma_60":1.72,"sma_120":1.93},{"date":"2025-04-30","open":1.58,"high":1.69,"low":1.56,"close":1.59,"volume":32874,"rsi_14":91.44,"sma_20":1.25,"sma_60":1.71,"sma_120":1.93},{"date":"2025-05-01","open":1.64,"high":1.64,"low":1.29,"close":1.35,"volume":13345,"rsi_14":72.7,"sma_20":1.25,"sma_60":1.7,"sma_120":1.92},{"date":"2025-05-02","open":1.36,"high":1.48,"low":1.36,"close":1.44,"volume":15068,"rsi_14":73.68,"sma_20":1.26,"sma_60":1.69,"sma_120":1.91},{"date":"2025-05-05","open":1.48,"high":1.69,"low":1.37,"close":1.53,"volume":49473,"rsi_14":70.55,"sma_20":1.27,"sma_60":1.68,"sma_120":1.91},{"date":"2025-05-06","open":1.53,"high":1.53,"low":1.38,"close":1.38,"volume":5680,"rsi_14":61.06,"sma_20":1.28,"sma_60":1.67,"sma_120":1.9},{"date":"2025-05-07","open":1.7,"high":1.7,"low":1.36,"close":1.37,"volume":10447,"rsi_14":59.31,"sma_20":1.29,"sma_60":1.66,"sma_120":1.89},{"date":"2025-05-08","open":1.29,"high":1.42,"low":1.29,"close":1.36,"volume":9461,"rsi_14":56.63,"sma_20":1.31,"sma_60":1.65,"sma_120":1.88},{"date":"2025-05-09","open":1.44,"high":1.44,"low":1.28,"close":1.29,"volume":15202,"rsi_14":52.4,"sma_20":1.33,"sma_60":1.64,"sma_120":1.87},{"date":"2025-05-12","open":1.3,"high":1.4,"low":1.3,"close":1.3,"volume":6279,"rsi_14":49.7,"sma_20":1.34,"sma_60":1.62,"sma_120":1.86},{"date":"2025-05-13","open":1.29,"high":1.49,"low":1.29,"close":1.42,"volume":3598,"rsi_14":54.59,"sma_20":1.36,"sma_60":1.61,"sma_120":1.85},{"date":"2025-05-14","open":1.39,"high":1.45,"low":1.38,"close":1.38,"volume":1748,"rsi_14":51.28,"sma_20":1.37,"sma_60":1.61,"sma_120":1.84},{"date":"2025-05-15","open":1.38,"high":1.43,"low":1.38,"close":1.4,"volume":3103,"rsi_14":49.05,"sma_20":1.38,"sma_60":1.6,"sma_120":1.84},{"date":"2025-05-16","open":1.38,"high":1.43,"low":1.32,"close":1.35,"volume":4814,"rsi_14":47.25,"sma_20":1.39,"sma_60":1.59,"sma_120":1.83},{"date":"2025-05-19","open":1.17,"high":2.69,"low":1.17,"close":2.37,"volume":11027603,"rsi_14":71.1,"sma_20":1.44,"sma_60":1.59,"sma_120":1.83},{"date":"2025-05-20","open":2.7,"high":2.72,"low":2.1,"close":2.25,"volume":745756,"rsi_14":66.1,"sma_20":1.49,"sma_60":1.59,"sma_120":1.83},{"date":"2025-05-21","open":2.25,"high":2.31,"low":2.05,"close":2.1,"volume":160364,"rsi_14":69.31,"sma_20":1.53,"sma_60":1.59,"sma_120":1.83},{"date":"2025-05-22","open":2.04,"high":2.13,"low":1.74,"close":1.87,"volume":148982,"rsi_14":60.34,"sma_20":1.56,"sma_60":1.59,"sma_120":1.83},{"date":"2025-05-23","open":1.81,"high":2.19,"low":1.81,"close":1.89,"volume":84416,"rsi_14":58.91,"sma_20":1.58,"sma_60":1.58,"sma_120":1.82},{"date":"2025-05-27","open":1.95,"high":2.06,"low":1.85,"close":2.0,"volume":63197,"rsi_14":65.66,"sma_20":1.61,"sma_60":1.58,"sma_120":1.82},{"date":"2025-05-28","open":1.99,"high":2.15,"low":1.94,"close":2.08,"volume":42053,"rsi_14":67.32,"sma_20":1.64,"sma_60":1.59,"sma_120":1.82},{"date":"2025-05-29","open":2.12,"high":2.2,"low":1.98,"close":2.17,"volume":39831,"rsi_14":69.01,"sma_20":1.66,"sma_60":1.59,"sma_120":1.82},{"date":"2025-05-30","open":2.1,"high":2.11,"low":1.9,"close":1.95,"volume":45943,"rsi_14":64.47,"sma_20":1.69,"sma_60":1.59,"sma_120":1.82},{"date":"2025-06-02","open":1.91,"high":2.13,"low":1.91,"close":1.94,"volume":15747,"rsi_14":64.04,"sma_20":1.72,"sma_60":1.58,"sma_120":1.82},{"date":"2025-06-03","open":2.0,"high":2.0,"low":1.9,"close":1.93,"volume":17001,"rsi_14":61.75,"sma_20":1.74,"sma_60":1.58,"sma_120":1.81},{"date":"2025-06-04","open":2.01,"high":2.09,"low":1.92,"close":1.98,"volume":15086,"rsi_14":63.68,"sma_20":1.77,"sma_60":1.58,"sma_120":1.81},{"date":"2025-06-05","open":1.93,"high":2.0,"low":1.91,"close":1.96,"volume":26313,"rsi_14":62.9,"sma_20":1.8,"sma_60":1.58,"sma_120":1.81},{"date":"2025-06-06","open":1.91,"high":2.04,"low":1.91,"close":1.98,"volume":7298,"rsi_14":64.72,"sma_20":1.83,"sma_60":1.58,"sma_120":1.81},{"date":"2025-06-09","open":2.0,"high":2.01,"low":1.95,"close":1.96,"volume":49696,"rsi_14":32.02,"sma_20":1.86,"sma_60":1.58,"sma_120":1.81},{"date":"2025-06-10","open":1.91,"high":2.11,"low":1.91,"close":2.04,"volume":16851,"rsi_14":40.45,"sma_20":1.9,"sma_60":1.59,"sma_120":1.81},{"date":"2025-06-11","open":2.08,"high":2.08,"low":1.96,"close":2.03,"volume":30566,"rsi_14":46.35,"sma_20":1.93,"sma_60":1.59,"sma_120":1.81},{"date":"2025-06-12","open":2.05,"high":2.12,"low":1.93,"close":2.01,"volume":14989,"rsi_14":59.33,"sma_20":1.96,"sma_60":1.59,"sma_120":1.81},{"date":"2025-06-13","open":1.98,"high":1.99,"low":1.87,"close":1.87,"volume":17451,"rsi_14":48.85,"sma_20":1.99,"sma_60":1.58,"sma_120":1.81},{"date":"2025-06-16","open":1.88,"high":1.9,"low":1.74,"close":1.84,"volume":42619,"rsi_14":39.87,"sma_20":2.01,"sma_60":1.58,"sma_120":1.8},{"date":"2025-06-17","open":1.79,"high":2.0,"low":1.75,"close":1.86,"volume":18010,"rsi_14":34.93,"sma_20":1.99,"sma_60":1.58,"sma_120":1.8},{"date":"2025-06-18","open":1.75,"high":1.97,"low":1.75,"close":1.91,"volume":7327,"rsi_14":31.16,"sma_20":1.97,"sma_60":1.58,"sma_120":1.8},{"date":"2025-06-20","open":1.86,"high":1.94,"low":1.85,"close":1.93,"volume":23983,"rsi_14":47.96,"sma_20":1.96,"sma_60":1.59,"sma_120":1.8},{"date":"2025-06-23","open":1.82,"high":2.0,"low":1.81,"close":1.84,"volume":20720,"rsi_14":41.23,"sma_20":1.96,"sma_60":1.59,"sma_120":1.8},{"date":"2025-06-24","open":1.84,"high":1.98,"low":1.81,"close":1.88,"volume":26371,"rsi_14":45.83,"sma_20":1.96,"sma_60":1.59,"sma_120":1.8},{"date":"2025-06-25","open":1.85,"high":2.0,"low":1.85,"close":1.99,"volume":31794,"rsi_14":51.13,"sma_20":1.96,"sma_60":1.6,"sma_120":1.8},{"date":"2025-06-26","open":1.93,"high":2.0,"low":1.91,"close":1.91,"volume":15528,"rsi_14":46.58,"sma_20":1.95,"sma_60":1.61,"sma_120":1.8},{"date":"2025-06-27","open":1.97,"high":2.0,"low":1.87,"close":2.0,"volume":18785,"rsi_14":51.25,"sma_20":1.94,"sma_60":1.62,"sma_120":1.8},{"date":"2025-06-30","open":1.96,"high":1.99,"low":1.9,"close":1.9,"volume":14995,"rsi_14":46.59,"sma_20":1.94,"sma_60":1.63,"sma_120":1.8},{"date":"2025-07-01","open":1.86,"high":1.98,"low":1.85,"close":1.89,"volume":9774,"rsi_14":40.74,"sma_20":1.94,"sma_60":1.64,"sma_120":1.8},{"date":"2025-07-02","open":1.91,"high":1.99,"low":1.91,"close":1.94,"volume":2881,"rsi_14":44.71,"sma_20":1.94,"sma_60":1.65,"sma_120":1.8},{"date":"2025-07-03","open":1.98,"high":2.24,"low":1.94,"close":2.17,"volume":43768,"rsi_14":57.55,"sma_20":1.95,"sma_60":1.66,"sma_120":1.8},{"date":"2025-07-07","open":2.17,"high":2.19,"low":2.04,"close":2.04,"volume":19702,"rsi_14":58.1,"sma_20":1.95,"sma_60":1.68,"sma_120":1.8},{"date":"2025-07-08","open":1.93,"high":2.23,"low":1.93,"close":2.17,"volume":17529,"rsi_14":64.35,"sma_20":1.96,"sma_60":1.7,"sma_120":1.8},{"date":"2025-07-09","open":2.23,"high":2.23,"low":2.03,"close":2.22,"volume":9413,"rsi_14":65.25,"sma_20":1.97,"sma_60":1.72,"sma_120":1.8},{"date":"2025-07-10","open":2.22,"high":2.27,"low":2.15,"close":2.27,"volume":9670,"rsi_14":65.25,"sma_20":1.98,"sma_60":1.74,"sma_120":1.8},{"date":"2025-07-11","open":2.29,"high":2.29,"low":2.22,"close":2.22,"volume":3697,"rsi_14":61.98,"sma_20":1.99,"sma_60":1.76,"sma_120":1.8},{"date":"2025-07-14","open":2.14,"high":2.33,"low":2.14,"close":2.29,"volume":12087,"rsi_14":68.91,"sma_20":2.01,"sma_60":1.78,"sma_120":1.81},{"date":"2025-07-15","open":2.43,"high":2.5,"low":2.24,"close":2.46,"volume":41396,"rsi_14":71.97,"sma_20":2.04,"sma_60":1.8,"sma_120":1.81},{"date":"2025-07-16","open":2.43,"high":2.45,"low":2.31,"close":2.36,"volume":18050,"rsi_14":64.12,"sma_20":2.06,"sma_60":1.82,"sma_120":1.81},{"date":"2025-07-17","open":2.37,"high":2.56,"low":2.36,"close":2.42,"volume":31040,"rsi_14":69.77,"sma_20":2.09,"sma_60":1.84,"sma_120":1.81},{"date":"2025-07-18","open":2.42,"high":2.46,"low":2.37,"close":2.4,"volume":6844,"rsi_14":66.39,"sma_20":2.11,"sma_60":1.86,"sma_120":1.81},{"date":"2025-07-21","open":2.39,"high":2.46,"low":2.34,"close":2.38,"volume":10648,"rsi_14":71.05,"sma_20":2.14,"sma_60":1.88,"sma_120":1.82},{"date":"2025-07-22","open":2.4,"high":2.43,"low":2.32,"close":2.35,"volume":18113,"rsi_14":69.83,"sma_20":2.16,"sma_60":1.89,"sma_120":1.82},{"date":"2025-07-23","open":2.32,"high":2.44,"low":2.32,"close":2.4,"volume":4468,"rsi_14":69.83,"sma_20":2.19,"sma_60":1.91,"sma_120":1.82},{"date":"2025-07-24","open":2.54,"high":2.62,"low":2.37,"close":2.49,"volume":8944,"rsi_14":65.52,"sma_20":2.21,"sma_60":1.93,"sma_120":1.83},{"date":"2025-07-25","open":2.35,"high":2.56,"low":2.35,"close":2.39,"volume":5235,"rsi_14":67.86,"sma_20":2.24,"sma_60":1.94,"sma_120":1.83},{"date":"2025-07-28","open":2.35,"high":2.46,"low":2.35,"close":2.38,"volume":4715,"rsi_14":62.21,"sma_20":2.26,"sma_60":1.95,"sma_120":1.83},{"date":"2025-07-29","open":2.35,"high":2.44,"low":2.35,"close":2.43,"volume":4052,"rsi_14":62.21,"sma_20":2.28,"sma_60":1.97,"sma_120":1.83},{"date":"2025-07-30","open":2.4,"high":2.43,"low":2.36,"close":2.4,"volume":5231,"rsi_14":57.73,"sma_20":2.31,"sma_60":1.99,"sma_120":1.84},{"date":"2025-07-31","open":2.4,"high":2.52,"low":2.4,"close":2.45,"volume":31668,"rsi_14":63.69,"sma_20":2.33,"sma_60":2.0,"sma_120":1.84},{"date":"2025-08-01","open":2.43,"high":2.54,"low":2.43,"close":2.54,"volume":2245,"rsi_14":64.53,"sma_20":2.35,"sma_60":2.02,"sma_120":1.85},{"date":"2025-08-04","open":2.72,"high":2.72,"low":2.48,"close":2.71,"volume":6857,"rsi_14":64.53,"sma_20":2.39,"sma_60":2.04,"sma_120":1.85},{"date":"2025-08-05","open":2.55,"high":2.7,"low":2.55,"close":2.57,"volume":6121,"rsi_14":61.66,"sma_20":2.41,"sma_60":2.07,"sma_120":1.86},{"date":"2025-08-06","open":2.6,"high":2.7,"low":2.58,"close":2.58,"volume":14219,"rsi_14":59.65,"sma_20":2.42,"sma_60":2.09,"sma_120":1.86},{"date":"2025-08-07","open":2.5,"high":2.5,"low":2.36,"close":2.36,"volume":7016,"rsi_14":48.11,"sma_20":2.43,"sma_60":2.1,"sma_120":1.86},{"date":"2025-08-08","open":2.59,"high":2.59,"low":2.41,"close":2.41,"volume":4667,"rsi_14":51.36,"sma_20":2.44,"sma_60":2.12,"sma_120":1.87},{"date":"2025-08-11","open":2.4,"high":2.5,"low":2.36,"close":2.36,"volume":6110,"rsi_14":50.46,"sma_20":2.44,"sma_60":2.14,"sma_120":1.87},{"date":"2025-08-12","open":2.38,"high":2.55,"low":2.36,"close":2.46,"volume":10218,"rsi_14":52.59,"sma_20":2.44,"sma_60":2.15,"sma_120":1.88},{"date":"2025-08-13","open":2.55,"high":2.71,"low":2.4,"close":2.5,"volume":19397,"rsi_14":50.67,"sma_20":2.45,"sma_60":2.17,"sma_120":1.88},{"date":"2025-08-14","open":2.44,"high":2.53,"low":2.39,"close":2.53,"volume":3877,"rsi_14":56.67,"sma_20":2.45,"sma_60":2.18,"sma_120":1.88},{"date":"2025-08-15","open":2.45,"high":2.6,"low":2.45,"close":2.55,"volume":11410,"rsi_14":58.02,"sma_20":2.46,"sma_60":2.18,"sma_120":1.89},{"date":"2025-08-18","open":2.7,"high":2.71,"low":2.56,"close":2.61,"volume":9202,"rsi_14":58.42,"sma_20":2.47,"sma_60":2.19,"sma_120":1.89},{"date":"2025-08-19","open":2.72,"high":2.72,"low":2.54,"close":2.54,"volume":10490,"rsi_14":56.31,"sma_20":2.48,"sma_60":2.2,"sma_120":1.89},{"date":"2025-08-20","open":2.49,"high":2.68,"low":2.49,"close":2.51,"volume":11761,"rsi_14":52.75,"sma_20":2.49,"sma_60":2.21,"sma_120":1.9},{"date":"2025-08-21","open":2.48,"high":2.61,"low":2.43,"close":2.43,"volume":11430,"rsi_14":44.9,"sma_20":2.49,"sma_60":2.22,"sma_120":1.9},{"date":"2025-08-22","open":2.45,"high":2.68,"low":2.45,"close":2.68,"volume":14985,"rsi_14":48.71,"sma_20":2.5,"sma_60":2.23,"sma_120":1.91},{"date":"2025-08-25","open":2.61,"high":2.63,"low":2.59,"close":2.6,"volume":6536,"rsi_14":51.31,"sma_20":2.51,"sma_60":2.24,"sma_120":1.91},{"date":"2025-08-26","open":2.56,"high":2.65,"low":2.56,"close":2.6,"volume":7073,"rsi_14":50.46,"sma_20":2.52,"sma_60":2.25,"sma_120":1.92},{"date":"2025-08-27","open":2.6,"high":2.6,"low":2.44,"close":2.44,"volume":13362,"rsi_14":53.92,"sma_20":2.52,"sma_60":2.26,"sma_120":1.92},{"date":"2025-08-28","open":2.51,"high":2.6,"low":2.47,"close":2.56,"volume":4979,"rsi_14":56.9,"sma_20":2.53,"sma_60":2.27,"sma_120":1.92},{"date":"2025-08-29","open":2.55,"high":2.65,"low":2.5,"close":2.5,"volume":7226,"rsi_14":56.36,"sma_20":2.52,"sma_60":2.27,"sma_120":1.93},{"date":"2025-09-02","open":2.4,"high":2.55,"low":2.4,"close":2.55,"volume":6981,"rsi_14":54.29,"sma_20":2.52,"sma_60":2.28,"sma_120":1.93},{"date":"2025-09-03","open":2.54,"high":3.0,"low":2.54,"close":3.0,"volume":62622,"rsi_14":67.12,"sma_20":2.54,"sma_60":2.3,"sma_120":1.94},{"date":"2025-09-04","open":3.0,"high":3.14,"low":2.97,"close":2.97,"volume":29098,"rsi_14":65.07,"sma_20":2.56,"sma_60":2.32,"sma_120":1.95},{"date":"2025-09-05","open":2.82,"high":2.88,"low":2.76,"close":2.85,"volume":8738,"rsi_14":59.62,"sma_20":2.58,"sma_60":2.33,"sma_120":1.96},{"date":"2025-09-08","open":2.96,"high":2.96,"low":2.81,"close":2.82,"volume":10950,"rsi_14":56.86,"sma_20":2.6,"sma_60":2.34,"sma_120":1.97},{"date":"2025-09-09","open":2.79,"high":2.98,"low":2.79,"close":2.95,"volume":4725,"rsi_14":62.86,"sma_20":2.63,"sma_60":2.36,"sma_120":1.97},{"date":"2025-09-10","open":2.83,"high":2.98,"low":2.83,"close":2.98,"volume":5328,"rsi_14":64.78,"sma_20":2.66,"sma_60":2.38,"sma_120":1.98},{"date":"2025-09-11","open":3.03,"high":3.03,"low":2.95,"close":2.96,"volume":10258,"rsi_14":67.32,"sma_20":2.68,"sma_60":2.4,"sma_120":1.99},{"date":"2025-09-12","open":2.96,"high":2.96,"low":2.86,"close":2.94,"volume":6009,"rsi_14":60.0,"sma_20":2.7,"sma_60":2.42,"sma_120":2.0},{"date":"2025-09-15","open":2.99,"high":3.02,"low":2.86,"close":2.99,"volume":2293,"rsi_14":65.42,"sma_20":2.72,"sma_60":2.43,"sma_120":2.01},{"date":"2025-09-16","open":2.94,"high":2.95,"low":2.88,"close":2.88,"volume":3582,"rsi_14":60.37,"sma_20":2.74,"sma_60":2.45,"sma_120":2.02},{"date":"2025-09-17","open":2.92,"high":2.99,"low":2.92,"close":2.96,"volume":13796,"rsi_14":70.0,"sma_20":2.76,"sma_60":2.47,"sma_120":2.03},{"date":"2025-09-18","open":3.0,"high":3.0,"low":2.92,"close":2.98,"volume":4976,"rsi_14":67.5,"sma_20":2.78,"sma_60":2.49,"sma_120":2.04},{"date":"2025-09-19","open":2.96,"high":3.07,"low":2.96,"close":3.07,"volume":12650,"rsi_14":73.17,"sma_20":2.81,"sma_60":2.5,"sma_120":2.05},{"date":"2025-09-22","open":3.0,"high":3.02,"low":2.97,"close":3.02,"volume":6724,"rsi_14":69.11,"sma_20":2.83,"sma_60":2.52,"sma_120":2.07},{"date":"2025-09-23","open":2.99,"high":3.05,"low":2.96,"close":3.05,"volume":8312,"rsi_14":53.09,"sma_20":2.85,"sma_60":2.54,"sma_120":2.08},{"date":"2025-09-24","open":2.96,"high":3.07,"low":2.96,"close":3.07,"volume":5189,"rsi_14":56.13,"sma_20":2.88,"sma_60":2.56,"sma_120":2.09},{"date":"2025-09-25","open":2.98,"high":3.05,"low":2.97,"close":2.98,"volume":10493,"rsi_14":58.49,"sma_20":2.9,"sma_60":2.58,"sma_120":2.11},{"date":"2025-09-26","open":3.0,"high":3.02,"low":2.97,"close":3.01,"volume":6843,"rsi_14":62.41,"sma_20":2.93,"sma_60":2.6,"sma_120":2.12},{"date":"2025-09-29","open":3.03,"high":3.03,"low":2.94,"close":2.95,"volume":7617,"rsi_14":50.09,"sma_20":2.95,"sma_60":2.61,"sma_120":2.14},{"date":"2025-09-30","open":3.02,"high":3.07,"low":2.98,"close":2.98,"volume":12583,"rsi_14":50.0,"sma_20":2.97,"sma_60":2.62,"sma_120":2.15},{"date":"2025-10-01","open":3.07,"high":3.07,"low":2.96,"close":2.96,"volume":3400,"rsi_14":49.93,"sma_20":2.97,"sma_60":2.64,"sma_120":2.17},{"date":"2025-10-02","open":3.0,"high":3.07,"low":2.94,"close":3.07,"volume":14041,"rsi_14":58.2,"sma_20":2.97,"sma_60":2.65,"sma_120":2.19},{"date":"2025-10-03","open":3.1,"high":3.12,"low":3.09,"close":3.12,"volume":5666,"rsi_14":58.26,"sma_20":2.99,"sma_60":2.67,"sma_120":2.2},{"date":"2025-10-06","open":3.08,"high":3.2,"low":3.08,"close":3.2,"volume":13725,"rsi_14":71.12,"sma_20":3.01,"sma_60":2.68,"sma_120":2.22},{"date":"2025-10-07","open":3.15,"high":3.24,"low":3.14,"close":3.14,"volume":16965,"rsi_14":62.2,"sma_20":3.02,"sma_60":2.7,"sma_120":2.24},{"date":"2025-10-08","open":3.13,"high":3.22,"low":3.09,"close":3.22,"volume":4146,"rsi_14":65.05,"sma_20":3.03,"sma_60":2.71,"sma_120":2.26},{"date":"2025-10-09","open":3.1,"high":3.25,"low":3.09,"close":3.21,"volume":4163,"rsi_14":59.75,"sma_20":3.04,"sma_60":2.72,"sma_120":2.27},{"date":"2025-10-10","open":3.19,"high":3.29,"low":3.17,"close":3.17,"volume":11428,"rsi_14":60.6,"sma_20":3.05,"sma_60":2.74,"sma_120":2.29},{"date":"2025-10-13","open":3.3,"high":3.3,"low":3.16,"close":3.3,"volume":8746,"rsi_14":65.48,"sma_20":3.07,"sma_60":2.75,"sma_120":2.3},{"date":"2025-10-14","open":3.32,"high":3.32,"low":3.19,"close":3.28,"volume":8258,"rsi_14":63.1,"sma_20":3.09,"sma_60":2.77,"sma_120":2.32},{"date":"2025-10-15","open":3.17,"high":3.5,"low":3.14,"close":3.41,"volume":25372,"rsi_14":75.23,"sma_20":3.11,"sma_60":2.78,"sma_120":2.34},{"date":"2025-10-16","open":3.45,"high":3.5,"low":3.3,"close":3.49,"volume":8787,"rsi_14":76.61,"sma_20":3.13,"sma_60":2.8,"sma_120":2.36},{"date":"2025-10-17","open":3.49,"high":3.49,"low":3.4,"close":3.4,"volume":4908,"rsi_14":74.14,"sma_20":3.15,"sma_60":2.82,"sma_120":2.37},{"date":"2025-10-20","open":3.42,"high":3.5,"low":3.4,"close":3.48,"volume":8257,"rsi_14":75.33,"sma_20":3.17,"sma_60":2.83,"sma_120":2.39},{"date":"2025-10-21","open":3.49,"high":3.5,"low":3.45,"close":3.47,"volume":12014,"rsi_14":76.59,"sma_20":3.2,"sma_60":2.85,"sma_120":2.4},{"date":"2025-10-22","open":3.5,"high":16.34,"low":3.47,"close":7.05,"volume":12773055,"rsi_14":94.92,"sma_20":3.39,"sma_60":2.93,"sma_120":2.45},{"date":"2025-10-23","open":5.97,"high":7.1,"low":5.06,"close":7.1,"volume":998725,"rsi_14":94.92,"sma_20":3.6,"sma_60":3.01,"sma_120":2.5},{"date":"2025-10-24","open":6.52,"high":6.69,"low":5.85,"close":6.06,"volume":235694,"rsi_14":76.53,"sma_20":3.75,"sma_60":3.07,"sma_120":2.54},{"date":"2025-10-27","open":5.97,"high":6.04,"low":5.2,"close":5.27,"volume":236285,"rsi_14":67.4,"sma_20":3.87,"sma_60":3.11,"sma_120":2.57},{"date":"2025-10-28","open":5.29,"high":5.49,"low":4.88,"close":4.99,"volume":142389,"rsi_14":64.0,"sma_20":3.97,"sma_60":3.15,"sma_120":2.6},{"date":"2025-10-29","open":5.08,"high":5.59,"low":4.96,"close":5.46,"volume":77305,"rsi_14":66.59,"sma_20":4.09,"sma_60":3.2,"sma_120":2.63},{"date":"2025-10-30","open":5.12,"high":5.38,"low":4.96,"close":4.96,"volume":76585,"rsi_14":62.36,"sma_20":4.19,"sma_60":3.24,"sma_120":2.66},{"date":"2025-10-31","open":5.08,"high":5.08,"low":4.7,"close":4.91,"volume":52365,"rsi_14":61.24,"sma_20":4.28,"sma_60":3.28,"sma_120":2.69},{"date":"2025-11-03","open":4.9,"high":4.9,"low":4.65,"close":4.83,"volume":45399,"rsi_14":60.73,"sma_20":4.36,"sma_60":3.32,"sma_120":2.72},{"date":"2025-11-04","open":4.68,"high":5.03,"low":4.66,"close":4.84,"volume":65421,"rsi_14":60.07,"sma_20":4.44,"sma_60":3.36,"sma_120":2.75},{"date":"2025-11-05","open":4.9,"high":6.36,"low":4.9,"close":5.66,"volume":317511,"rsi_14":63.84,"sma_20":4.57,"sma_60":3.42,"sma_120":2.79},{"date":"2025-11-06","open":5.58,"high":5.93,"low":5.4,"close":5.74,"volume":89851,"rsi_14":64.94,"sma_20":4.69,"sma_60":3.47,"sma_120":2.82},{"date":"2025-11-07","open":5.69,"high":5.9,"low":5.41,"close":5.78,"volume":125771,"rsi_14":64.79,"sma_20":4.82,"sma_60":3.53,"sma_120":2.85},{"date":"2025-11-10","open":6.01,"high":6.89,"low":5.81,"close":6.21,"volume":226346,"rsi_14":66.67,"sma_20":4.97,"sma_60":3.59,"sma_120":2.88},{"date":"2025-11-11","open":6.22,"high":6.76,"low":6.13,"close":6.75,"volume":104069,"rsi_14":47.1,"sma_20":5.14,"sma_60":3.66,"sma_120":2.92},{"date":"2025-11-12","open":6.7,"high":6.93,"low":6.41,"close":6.69,"volume":107412,"rsi_14":46.05,"sma_20":5.31,"sma_60":3.72,"sma_120":2.96},{"date":"2025-11-13","open":6.34,"high":6.61,"low":6.04,"close":6.38,"volume":87863,"rsi_14":53.59,"sma_20":5.45,"sma_60":3.79,"sma_120":3.0},{"date":"2025-11-14","open":6.38,"high":7.32,"low":6.0,"close":7.32,"volume":149741,"rsi_14":72.23,"sma_20":5.65,"sma_60":3.87,"sma_120":3.04},{"date":"2025-11-17","open":7.17,"high":7.25,"low":5.83,"close":6.71,"volume":198948,"rsi_14":67.41,"sma_20":5.81,"sma_60":3.94,"sma_120":3.08},{"date":"2025-11-18","open":6.58,"high":7.2,"low":6.53,"close":6.88,"volume":97350,"rsi_14":65.3,"sma_20":5.98,"sma_60":4.01,"sma_120":3.12},{"date":"2025-11-19","open":7.0,"high":7.34,"low":7.0,"close":7.3,"volume":69449,"rsi_14":75.66,"sma_20":5.99,"sma_60":4.09,"sma_120":3.17},{"date":"2025-11-20","open":7.37,"high":7.44,"low":6.52,"close":7.15,"volume":48921,"rsi_14":74.03,"sma_20":5.99,"sma_60":4.17,"sma_120":3.21},{"date":"2025-11-21","open":7.06,"high":7.14,"low":6.69,"close":7.03,"volume":56420,"rsi_14":73.4,"sma_20":6.04,"sma_60":4.24,"sma_120":3.25},{"date":"2025-11-24","open":7.01,"high":7.15,"low":6.82,"close":6.86,"volume":49919,"rsi_14":70.78,"sma_20":6.12,"sma_60":4.31,"sma_120":3.29},{"date":"2025-11-25","open":7.05,"high":7.25,"low":6.81,"close":7.1,"volume":42894,"rsi_14":66.82,"sma_20":6.23,"sma_60":4.39,"sma_120":3.34},{"date":"2025-11-26","open":7.26,"high":7.4,"low":7.1,"close":7.22,"volume":40756,"rsi_14":67.13,"sma_20":6.32,"sma_60":4.46,"sma_120":3.38},{"date":"2025-11-28","open":7.22,"high":7.38,"low":7.05,"close":7.33,"volume":22739,"rsi_14":67.65,"sma_20":6.43,"sma_60":4.53,"sma_120":3.43},{"date":"2025-12-01","open":7.05,"high":7.25,"low":6.62,"close":6.77,"volume":60217,"rsi_14":56.19,"sma_20":6.53,"sma_60":4.6,"sma_120":3.46},{"date":"2025-12-02","open":6.57,"high":6.72,"low":5.21,"close":5.31,"volume":184817,"rsi_14":36.76,"sma_20":6.55,"sma_60":4.64,"sma_120":3.49},{"date":"2025-12-03","open":5.34,"high":5.99,"low":5.34,"close":5.99,"volume":75931,"rsi_14":44.22,"sma_20":6.61,"sma_60":4.69,"sma_120":3.53},{"date":"2025-12-04","open":5.65,"high":5.97,"low":5.52,"close":5.94,"volume":69749,"rsi_14":46.21,"sma_20":6.62,"sma_60":4.74,"sma_120":3.56},{"date":"2025-12-05","open":5.9,"high":6.09,"low":5.63,"close":5.63,"volume":32720,"rsi_14":33.66,"sma_20":6.62,"sma_60":4.78,"sma_120":3.59},{"date":"2025-12-08","open":5.59,"high":5.88,"low":5.49,"close":5.5,"volume":59524,"rsi_14":37.1,"sma_20":6.6,"sma_60":4.83,"sma_120":3.62},{"date":"2025-12-09","open":5.51,"high":6.18,"low":5.5,"close":6.14,"volume":46965,"rsi_14":42.83,"sma_20":6.6,"sma_60":4.88,"sma_120":3.66},{"date":"2025-12-10","open":5.95,"high":6.02,"low":5.49,"close":5.67,"volume":36131,"rsi_14":34.36,"sma_20":6.55,"sma_60":4.93,"sma_120":3.69},{"date":"2025-12-11","open":5.78,"high":6.09,"low":5.75,"close":5.77,"volume":18982,"rsi_14":36.63,"sma_20":6.5,"sma_60":4.97,"sma_120":3.72},{"date":"2025-12-12","open":5.96,"high":6.18,"low":5.67,"close":5.9,"volume":25993,"rsi_14":39.07,"sma_20":6.48,"sma_60":5.02,"sma_120":3.75},{"date":"2025-12-15","open":5.78,"high":6.39,"low":5.78,"close":6.16,"volume":33925,"rsi_14":43.35,"sma_20":6.42,"sma_60":5.07,"sma_120":3.79},{"date":"2025-12-16","open":6.21,"high":6.29,"low":5.52,"close":5.72,"volume":32947,"rsi_14":37.36,"sma_20":6.37,"sma_60":5.12,"sma_120":3.82},{"date":"2025-12-17","open":5.49,"high":5.74,"low":5.29,"close":5.66,"volume":16193,"rsi_14":35.56,"sma_20":6.31,"sma_60":5.16,"sma_120":3.85},{"date":"2025-12-18","open":5.05,"high":5.5,"low":5.05,"close":5.4,"volume":47494,"rsi_14":32.61,"sma_20":6.21,"sma_60":5.2,"sma_120":3.88},{"date":"2025-12-19","open":5.44,"high":6.32,"low":5.03,"close":6.16,"volume":107966,"rsi_14":44.7,"sma_20":6.16,"sma_60":5.25,"sma_120":3.92},{"date":"2025-12-22","open":6.15,"high":6.54,"low":5.91,"close":6.37,"volume":24039,"rsi_14":61.78,"sma_20":6.13,"sma_60":5.31,"sma_120":3.95},{"date":"2025-12-23","open":6.24,"high":6.28,"low":6.1,"close":6.28,"volume":7450,"rsi_14":53.71,"sma_20":6.1,"sma_60":5.36,"sma_120":3.99},{"date":"2025-12-24","open":6.14,"high":6.41,"low":6.08,"close":6.41,"volume":3409,"rsi_14":55.89,"sma_20":6.07,"sma_60":5.42,"sma_120":4.02},{"date":"2025-12-26","open":6.4,"high":6.59,"low":6.33,"close":6.58,"volume":3689,"rsi_14":62.34,"sma_20":6.03,"sma_60":5.48,"sma_120":4.06},{"date":"2025-12-29","open":6.6,"high":6.6,"low":6.28,"close":6.36,"volume":14735,"rsi_14":60.91,"sma_20":5.99,"sma_60":5.54,"sma_120":4.09},{"date":"2025-12-30","open":6.4,"high":6.46,"low":6.11,"close":6.24,"volume":34712,"rsi_14":51.46,"sma_20":5.96,"sma_60":5.59,"sma_120":4.13},{"date":"2025-12-31","open":6.22,"high":6.34,"low":6.08,"close":6.28,"volume":7525,"rsi_14":60.2,"sma_20":6.01,"sma_60":5.64,"sma_120":4.16},{"date":"2026-01-02","open":6.59,"high":6.59,"low":6.38,"close":6.56,"volume":25915,"rsi_14":62.46,"sma_20":6.04,"sma_60":5.7,"sma_120":4.2},{"date":"2026-01-05","open":6.59,"high":6.59,"low":6.31,"close":6.35,"volume":46882,"rsi_14":56.92,"sma_20":6.06,"sma_60":5.75,"sma_120":4.23},{"date":"2026-01-06","open":6.38,"high":6.55,"low":5.87,"close":5.87,"volume":21139,"rsi_14":45.82,"sma_20":6.07,"sma_60":5.79,"sma_120":4.26},{"date":"2026-01-07","open":5.97,"high":6.68,"low":5.97,"close":6.68,"volume":33421,"rsi_14":62.5,"sma_20":6.13,"sma_60":5.85,"sma_120":4.29},{"date":"2026-01-08","open":6.68,"high":7.95,"low":6.61,"close":7.89,"volume":111177,"rsi_14":72.34,"sma_20":6.22,"sma_60":5.93,"sma_120":4.34},{"date":"2026-01-09","open":7.91,"high":7.91,"low":6.88,"close":7.05,"volume":58490,"rsi_14":64.81,"sma_20":6.28,"sma_60":5.99,"sma_120":4.38},{"date":"2026-01-12","open":7.08,"high":7.51,"low":5.89,"close":6.68,"volume":78647,"rsi_14":55.02,"sma_20":6.33,"sma_60":6.05,"sma_120":4.41},{"date":"2026-01-13","open":6.59,"high":6.82,"low":5.83,"close":6.35,"volume":198992,"rsi_14":49.81,"sma_20":6.35,"sma_60":6.09,"sma_120":4.45},{"date":"2026-01-14","open":6.34,"high":6.34,"low":5.68,"close":5.7,"volume":69131,"rsi_14":45.05,"sma_20":6.33,"sma_60":6.13,"sma_120":4.47},{"date":"2026-01-15","open":5.78,"high":6.72,"low":5.66,"close":6.38,"volume":110281,"rsi_14":49.77,"sma_20":6.36,"sma_60":6.18,"sma_120":4.51},{"date":"2026-01-16","open":6.35,"high":6.56,"low":6.16,"close":6.4,"volume":55979,"rsi_14":48.56,"sma_20":6.4,"sma_60":6.23,"sma_120":4.54},{"date":"2026-01-20","open":6.17,"high":6.18,"low":5.74,"close":5.91,"volume":58510,"rsi_14":46.55,"sma_20":6.42,"sma_60":6.21,"sma_120":4.57},{"date":"2026-01-21","open":6.11,"high":6.33,"low":5.85,"close":5.98,"volume":30836,"rsi_14":47.99,"sma_20":6.42,"sma_60":6.19,"sma_120":4.6},{"date":"2026-01-22","open":6.0,"high":6.37,"low":6.0,"close":6.19,"volume":19308,"rsi_14":49.32,"sma_20":6.41,"sma_60":6.19,"sma_120":4.63},{"date":"2026-01-23","open":6.1,"high":6.15,"low":5.8,"close":6.0,"volume":28300,"rsi_14":45.73,"sma_20":6.39,"sma_60":6.21,"sma_120":4.66},{"date":"2026-01-26","open":6.0,"high":6.32,"low":5.75,"close":6.12,"volume":33300,"rsi_14":48.22,"sma_20":6.38,"sma_60":6.22,"sma_120":4.69},{"date":"2026-01-27","open":6.09,"high":6.6,"low":6.09,"close":6.59,"volume":51400,"rsi_14":55.57,"sma_20":6.38,"sma_60":6.24,"sma_120":4.72},{"date":"2026-01-28","open":6.54,"high":6.64,"low":6.14,"close":6.46,"volume":27300,"rsi_14":48.1,"sma_20":6.38,"sma_60":6.27,"sma_120":4.75},{"date":"2026-01-29","open":6.64,"high":6.82,"low":6.12,"close":6.64,"volume":49500,"rsi_14":36.84,"sma_20":6.4,"sma_60":6.3,"sma_120":4.79},{"date":"2026-01-30","open":6.65,"high":6.95,"low":6.44,"close":6.7,"volume":59900,"rsi_14":45.59,"sma_20":6.42,"sma_60":6.33,"sma_120":4.83},{"date":"2026-02-02","open":6.74,"high":7.8,"low":6.32,"close":7.74,"volume":45600,"rsi_14":61.42,"sma_20":6.48,"sma_60":6.38,"sma_120":4.87},{"date":"2026-02-03","open":7.59,"high":7.76,"low":7.15,"close":7.75,"volume":51000,"rsi_14":66.2,"sma_20":6.55,"sma_60":6.41,"sma_120":4.91},{"date":"2026-02-04","open":7.83,"high":8.22,"low":7.71,"close":8.1,"volume":88500,"rsi_14":79.85,"sma_20":6.67,"sma_60":6.45,"sma_120":4.96},{"date":"2026-02-05","open":8.07,"high":8.1,"low":7.62,"close":8.08,"volume":36000,"rsi_14":75.3,"sma_20":6.74,"sma_60":6.49,"sma_120":5.01},{"date":"2026-02-06","open":8.11,"high":8.11,"low":7.7,"close":7.7,"volume":36700,"rsi_14":67.47,"sma_20":6.73,"sma_60":6.51,"sma_120":5.05},{"date":"2026-02-09","open":7.82,"high":8.0,"low":7.44,"close":7.82,"volume":27400,"rsi_14":78.51,"sma_20":6.76,"sma_60":6.53,"sma_120":5.09},{"date":"2026-02-10","open":7.71,"high":8.34,"low":7.62,"close":8.13,"volume":79770,"rsi_14":59.71,"sma_20":6.5,"sma_60":6.24,"sma_120":4.68},{"date":"2026-02-11","open":8.08,"high":8.08,"low":7.63,"close":8.0,"volume":35559,"rsi_14":60.25,"sma_20":6.58,"sma_60":6.29,"sma_120":4.72},{"date":"2026-02-12","open":8.07,"high":8.36,"low":7.8,"close":8.24,"volume":22641,"rsi_14":64.81,"sma_20":6.67,"sma_60":6.34,"sma_120":4.77},{"date":"2026-02-13","open":8.07,"high":8.23,"low":7.75,"close":8.15,"volume":25319,"rsi_14":60.1,"sma_20":6.76,"sma_60":6.39,"sma_120":4.82},{"date":"2026-02-17","open":8.04,"high":8.18,"low":7.86,"close":8.15,"volume":15586,"rsi_14":75.16,"sma_20":7.23,"sma_60":6.64,"sma_120":5.33},{"date":"2026-02-18","open":8.03,"high":8.35,"low":8.03,"close":8.09,"volume":45200,"rsi_14":77.17,"sma_20":7.34,"sma_60":6.66,"sma_120":5.37},{"date":"2026-02-19","open":8.15,"high":8.49,"low":8.06,"close":8.39,"volume":42700,"rsi_14":78.04,"sma_20":7.46,"sma_60":6.68,"sma_120":5.42},{"date":"2026-02-20","open":8.36,"high":8.73,"low":8.35,"close":8.73,"volume":46207,"rsi_14":79.85,"sma_20":7.58,"sma_60":6.71,"sma_120":5.47},{"date":"2026-02-23","open":8.78,"high":9.59,"low":8.66,"close":9.54,"volume":133300,"rsi_14":78.39,"sma_20":7.76,"sma_60":6.75,"sma_120":5.53},{"date":"2026-02-24","open":9.85,"high":11.9,"low":9.68,"close":11.4,"volume":149463,"rsi_14":79.03,"sma_20":7.22,"sma_60":6.62,"sma_120":4.99},{"date":"2026-02-25","open":12.14,"high":12.36,"low":10.16,"close":10.63,"volume":100340,"rsi_14":71.67,"sma_20":8.22,"sma_60":6.88,"sma_120":5.67},{"date":"2026-02-26","open":10.3,"high":10.83,"low":10.16,"close":10.83,"volume":32778,"rsi_14":80.42,"sma_20":7.67,"sma_60":6.78,"sma_120":5.13},{"date":"2026-02-27","open":10.85,"high":11.81,"low":10.5,"close":10.76,"volume":33287,"rsi_14":78.15,"sma_20":7.87,"sma_60":6.87,"sma_120":5.2},{"date":"2026-03-02","open":10.64,"high":11.47,"low":9.93,"close":11.42,"volume":29728,"rsi_14":80.47,"sma_20":8.88,"sma_60":7.1,"sma_120":5.87},{"date":"2026-03-03","open":11.25,"high":11.59,"low":10.79,"close":11.36,"volume":41840,"rsi_14":76.17,"sma_20":9.05,"sma_60":7.19,"sma_120":5.94},{"date":"2026-03-04","open":11.15,"high":11.83,"low":10.99,"close":11.61,"volume":25564,"rsi_14":83.64,"sma_20":8.5,"sma_60":7.11,"sma_120":5.42},{"date":"2026-03-05","open":11.63,"high":11.68,"low":10.81,"close":10.96,"volume":64115,"rsi_14":77.52,"sma_20":8.73,"sma_60":7.19,"sma_120":5.49},{"date":"2026-03-06","open":10.81,"high":11.33,"low":9.99,"close":10.6,"volume":37153,"rsi_14":65.89,"sma_20":8.97,"sma_60":7.24,"sma_120":5.56},{"date":"2026-03-09","open":10.79,"high":11.7,"low":10.29,"close":11.61,"volume":24743,"rsi_14":71.99,"sma_20":9.7,"sma_60":7.55,"sma_120":6.21},{"date":"2026-03-10","open":11.89,"high":11.9,"low":11.6,"close":11.69,"volume":46032,"rsi_14":73.41,"sma_20":9.89,"sma_60":7.65,"sma_120":6.29},{"date":"2026-03-11","open":11.75,"high":11.94,"low":11.32,"close":11.5,"volume":27138,"rsi_14":70.64,"sma_20":9.77,"sma_60":7.47,"sma_120":5.78},{"date":"2026-03-12","open":11.24,"high":11.58,"low":10.26,"close":10.31,"volume":20971,"rsi_14":59.37,"sma_20":10.17,"sma_60":7.81,"sma_120":6.42},{"date":"2026-03-13","open":10.7,"high":11.33,"low":10.36,"close":10.54,"volume":13800,"rsi_14":60.45,"sma_20":10.2,"sma_60":7.58,"sma_120":5.91},{"date":"2026-03-16","open":10.64,"high":10.64,"low":9.45,"close":9.69,"volume":28388,"rsi_14":37.5,"sma_20":10.28,"sma_60":7.63,"sma_120":5.97},{"date":"2026-03-17","open":9.69,"high":10.0,"low":9.58,"close":9.61,"volume":13984,"rsi_14":44.23,"sma_20":10.37,"sma_60":7.67,"sma_120":6.03},{"date":"2026-03-18","open":9.65,"high":9.65,"low":8.52,"close":8.54,"volume":30279,"rsi_14":34.73,"sma_20":10.38,"sma_60":7.69,"sma_120":6.08},{"date":"2026-03-19","open":8.34,"high":8.63,"low":7.95,"close":8.29,"volume":28443,"rsi_14":32.11,"sma_20":10.37,"sma_60":7.71,"sma_120":6.12},{"date":"2026-03-20","open":8.04,"high":8.41,"low":7.43,"close":8.39,"volume":57404,"rsi_14":25.53,"sma_20":10.39,"sma_60":7.73,"sma_120":6.17},{"date":"2026-03-23","open":8.3,"high":8.6,"low":7.53,"close":8.09,"volume":30474,"rsi_14":26.51,"sma_20":10.37,"sma_60":7.78,"sma_120":6.21},{"date":"2026-03-24","open":8.02,"high":8.99,"low":8.0,"close":8.21,"volume":18975,"rsi_14":29.21,"sma_20":10.22,"sma_60":7.82,"sma_120":6.25},{"date":"2026-03-25","open":8.45,"high":9.52,"low":8.31,"close":8.61,"volume":35813,"rsi_14":33.7,"sma_20":10.12,"sma_60":7.86,"sma_120":6.3},{"date":"2026-03-26","open":8.11,"high":9.51,"low":7.7,"close":9.35,"volume":48833,"rsi_14":40.99,"sma_20":10.04,"sma_60":7.92,"sma_120":6.35},{"date":"2026-03-27","open":9.09,"high":9.09,"low":8.25,"close":8.37,"volume":27100,"rsi_14":27.29,"sma_20":9.92,"sma_60":7.97,"sma_120":6.4},{"date":"2026-03-30","open":8.37,"high":9.12,"low":8.37,"close":8.59,"volume":29197,"rsi_14":27.58,"sma_20":9.78,"sma_60":8.01,"sma_120":6.45},{"date":"2026-03-31","open":8.69,"high":10.24,"low":8.67,"close":10.24,"volume":21226,"rsi_14":41.56,"sma_20":9.71,"sma_60":8.09,"sma_120":6.51},{"date":"2026-04-01","open":10.25,"high":10.87,"low":10.06,"close":10.56,"volume":25916,"rsi_14":51.04,"sma_20":9.67,"sma_60":8.17,"sma_120":6.57},{"date":"2026-04-02","open":10.56,"high":10.73,"low":10.18,"close":10.18,"volume":22947,"rsi_14":48.83,"sma_20":9.64,"sma_60":8.24,"sma_120":6.63},{"date":"2026-04-06","open":10.47,"high":12.12,"low":10.27,"close":10.55,"volume":116671,"rsi_14":55.07,"sma_20":9.62,"sma_60":8.31,"sma_120":6.69},{"date":"2026-04-07","open":10.79,"high":12.0,"low":10.3,"close":11.95,"volume":121111,"rsi_14":64.27,"sma_20":9.66,"sma_60":8.42,"sma_120":6.77},{"date":"2026-04-08","open":12.0,"high":12.52,"low":11.84,"close":12.12,"volume":113425,"rsi_14":73.8,"sma_20":9.68,"sma_60":8.53,"sma_120":6.84},{"date":"2026-04-09","open":12.0,"high":12.28,"low":10.66,"close":11.53,"volume":35315,"rsi_14":70.66,"sma_20":9.68,"sma_60":8.63,"sma_120":6.91},{"date":"2026-04-10","open":11.39,"high":11.39,"low":10.81,"close":11.12,"volume":17787,"rsi_14":64.01,"sma_20":9.71,"sma_60":8.71,"sma_120":6.98},{"date":"2026-04-13","open":11.01,"high":12.31,"low":11.01,"close":11.69,"volume":27011,"rsi_14":72.43,"sma_20":9.8,"sma_60":8.8,"sma_120":7.05},{"date":"2026-04-14","open":12.1,"high":13.22,"low":11.69,"close":12.88,"volume":41733,"rsi_14":74.21,"sma_20":9.93,"sma_60":8.91,"sma_120":7.14},{"date":"2026-04-15","open":12.87,"high":13.18,"low":12.05,"close":12.06,"volume":28780,"rsi_14":68.14,"sma_20":10.07,"sma_60":9.0,"sma_120":7.21},{"date":"2026-04-16","open":12.77,"high":12.77,"low":11.34,"close":11.38,"volume":36204,"rsi_14":60.72,"sma_20":10.21,"sma_60":9.08,"sma_120":7.28},{"date":"2026-04-17","open":11.38,"high":11.86,"low":11.22,"close":11.5,"volume":35966,"rsi_14":67.46,"sma_20":10.37,"sma_60":9.17,"sma_120":7.35},{"date":"2026-04-20","open":11.6,"high":12.69,"low":11.29,"close":12.5,"volume":82495,"rsi_14":70.55,"sma_20":10.58,"sma_60":9.27,"sma_120":7.43},{"date":"2026-04-21","open":12.5,"high":14.88,"low":12.5,"close":14.8,"volume":141666,"rsi_14":71.9,"sma_20":10.91,"sma_60":9.41,"sma_120":7.53},{"date":"2026-04-22","open":14.98,"high":14.98,"low":13.2,"close":13.91,"volume":63425,"rsi_14":64.29,"sma_20":11.19,"sma_60":9.54,"sma_120":7.62},{"date":"2026-04-23","open":13.66,"high":14.24,"low":13.26,"close":13.53,"volume":29650,"rsi_14":66.05,"sma_20":11.45,"sma_60":9.66,"sma_120":7.7},{"date":"2026-04-24","open":13.52,"high":13.6,"low":12.87,"close":12.92,"volume":53365,"rsi_14":61.31,"sma_20":11.62,"sma_60":9.77,"sma_120":7.78},{"date":"2026-04-27","open":12.57,"high":12.98,"low":9.6,"close":11.0,"volume":192773,"rsi_14":46.97,"sma_20":11.76,"sma_60":9.85,"sma_120":7.85},{"date":"2026-04-28","open":11.33,"high":12.18,"low":9.18,"close":9.76,"volume":112598,"rsi_14":40.63,"sma_20":11.81,"sma_60":9.88,"sma_120":7.9},{"date":"2026-04-29","open":9.66,"high":10.85,"low":9.17,"close":9.55,"volume":70177,"rsi_14":41.74,"sma_20":11.77,"sma_60":9.92,"sma_120":7.95},{"date":"2026-04-30","open":9.6,"high":10.44,"low":9.43,"close":9.98,"volume":58164,"rsi_14":44.9,"sma_20":11.74,"sma_60":9.97,"sma_120":8.01},{"date":"2026-05-01","open":9.96,"high":10.26,"low":8.88,"close":8.89,"volume":56700,"rsi_14":39.25,"sma_20":11.68,"sma_60":10.02,"sma_120":8.06},{"date":"2026-05-04","open":8.88,"high":10.85,"low":8.78,"close":9.85,"volume":180322,"rsi_14":38.32,"sma_20":11.65,"sma_60":10.09,"sma_120":8.11},{"date":"2026-05-05","open":9.99,"high":10.95,"low":9.36,"close":9.36,"volume":87368,"rsi_14":39.11,"sma_20":11.52,"sma_60":10.14,"sma_120":8.16},{"date":"2026-05-06","open":9.68,"high":9.68,"low":9.0,"close":9.06,"volume":53479,"rsi_14":40.49,"sma_20":11.37,"sma_60":10.18,"sma_120":8.2},{"date":"2026-05-07","open":9.17,"high":9.54,"low":8.12,"close":9.15,"volume":110735,"rsi_14":40.18,"sma_20":11.25,"sma_60":10.23,"sma_120":8.22},{"date":"2026-05-08","open":9.11,"high":9.25,"low":8.3,"close":8.3,"volume":50803,"rsi_14":32.36,"sma_20":11.11,"sma_60":10.27,"sma_120":8.23},{"date":"2026-05-11","open":8.4,"high":9.13,"low":8.16,"close":8.82,"volume":59763,"rsi_14":21.15,"sma_20":10.97,"sma_60":10.32,"sma_120":8.26},{"date":"2026-05-12","open":8.67,"high":9.4,"low":8.15,"close":9.0,"volume":68660,"rsi_14":23.68,"sma_20":10.77,"sma_60":10.33,"sma_120":8.29},{"date":"2026-05-13","open":8.95,"high":9.22,"low":8.57,"close":8.82,"volume":27167,"rsi_14":24.2,"sma_20":10.61,"sma_60":10.34,"sma_120":8.32},{"date":"2026-05-14","open":8.7,"high":9.0,"low":8.09,"close":8.2,"volume":75725,"rsi_14":25.5,"sma_20":10.47,"sma_60":10.35,"sma_120":8.35},{"date":"2026-05-15","open":8.2,"high":8.61,"low":7.5,"close":8.05,"volume":78560,"rsi_14":29.78,"sma_20":10.27,"sma_60":10.34,"sma_120":8.37},{"date":"2026-05-18","open":8.0,"high":8.07,"low":7.14,"close":7.6,"volume":159139,"rsi_14":33.33,"sma_20":10.03,"sma_60":10.33,"sma_120":8.39},{"date":"2026-05-19","open":7.52,"high":8.89,"low":7.0,"close":8.46,"volume":92570,"rsi_14":39.44,"sma_20":9.69,"sma_60":10.32,"sma_120":8.42},{"date":"2026-05-20","open":8.28,"high":8.99,"low":7.47,"close":8.12,"volume":67386,"rsi_14":37.55,"sma_20":9.43,"sma_60":10.27,"sma_120":8.45},{"date":"2026-05-21","open":8.01,"high":8.35,"low":7.5,"close":8.23,"volume":45007,"rsi_14":43.57,"sma_20":9.15,"sma_60":10.23,"sma_120":8.47},{"date":"2026-05-22","open":8.35,"high":8.5,"low":8.1,"close":8.36,"volume":41798,"rsi_14":34.37,"sma_20":8.92,"sma_60":10.19,"sma_120":8.49},{"date":"2026-05-26","open":8.35,"high":8.92,"low":8.0,"close":8.17,"volume":55643,"rsi_14":37.88,"sma_20":8.79,"sma_60":10.15,"sma_120":8.51},{"date":"2026-05-27","open":8.06,"high":8.35,"low":7.91,"close":7.97,"volume":66783,"rsi_14":38.41,"sma_20":8.69,"sma_60":10.09,"sma_120":8.52},{"date":"2026-05-28","open":7.93,"high":8.46,"low":7.63,"close":8.12,"volume":135096,"rsi_14":39.18,"sma_20":8.62,"sma_60":10.04,"sma_120":8.54},{"date":"2026-05-29","open":8.13,"high":8.4,"low":7.97,"close":8.17,"volume":96355,"rsi_14":48.55,"sma_20":8.54,"sma_60":9.98,"sma_120":8.55},{"date":"2026-06-01","open":8.17,"high":8.34,"low":7.66,"close":7.8,"volume":87123,"rsi_14":39.26,"sma_20":8.49,"sma_60":9.94,"sma_120":8.56},{"date":"2026-06-02","open":7.85,"high":8.15,"low":7.78,"close":7.92,"volume":37397,"rsi_14":35.9,"sma_20":8.38,"sma_60":9.89,"sma_120":8.56},{"date":"2026-06-03","open":7.9,"high":7.93,"low":7.49,"close":7.59,"volume":31377,"rsi_14":35.86,"sma_20":8.3,"sma_60":9.83,"sma_120":8.57},{"date":"2026-06-04","open":7.64,"high":8.12,"low":7.6,"close":7.69,"volume":32472,"rsi_14":43.45,"sma_20":8.23,"sma_60":9.76,"sma_120":8.58},{"date":"2026-06-05","open":7.73,"high":7.94,"low":7.15,"close":7.5,"volume":36758,"rsi_14":41.99,"sma_20":8.14,"sma_60":9.69,"sma_120":8.58},{"date":"2026-06-08","open":7.5,"high":7.73,"low":7.2,"close":7.57,"volume":24638,"rsi_14":49.53,"sma_20":8.11,"sma_60":9.65,"sma_120":8.58},{"date":"2026-06-09","open":7.66,"high":8.0,"low":6.71,"close":7.78,"volume":123814,"rsi_14":36.72,"sma_20":8.06,"sma_60":9.6,"sma_120":8.74},{"date":"2026-06-10","open":7.95,"high":7.95,"low":7.37,"close":7.56,"volume":29568,"rsi_14":38.92,"sma_20":7.99,"sma_60":9.56,"sma_120":8.6},{"date":"2026-06-11","open":7.5,"high":8.04,"low":7.22,"close":7.47,"volume":66556,"rsi_14":32.81,"sma_20":7.91,"sma_60":9.53,"sma_120":8.6},{"date":"2026-06-12","open":7.33,"high":7.99,"low":7.06,"close":7.58,"volume":77945,"rsi_14":33.75,"sma_20":7.89,"sma_60":9.51,"sma_120":8.6},{"date":"2026-06-15","open":7.48,"high":7.64,"low":6.9,"close":6.91,"volume":41675,"rsi_14":29.19,"sma_20":7.83,"sma_60":9.49,"sma_120":8.6},{"date":"2026-06-16","open":6.95,"high":7.07,"low":6.37,"close":6.79,"volume":152439,"rsi_14":30.17,"sma_20":7.79,"sma_60":9.47,"sma_120":8.6},{"date":"2026-06-17","open":6.91,"high":7.15,"low":6.76,"close":7.06,"volume":33694,"rsi_14":31.14,"sma_20":7.72,"sma_60":9.45,"sma_120":8.61},{"date":"2026-06-18","open":7.12,"high":7.2,"low":6.88,"close":7.08,"volume":21260,"rsi_14":30.24,"sma_20":7.66,"sma_60":9.43,"sma_120":8.62},{"date":"2026-06-22","open":7.2,"high":7.2,"low":6.87,"close":6.87,"volume":34217,"rsi_14":33.33,"sma_20":7.6,"sma_60":9.4,"sma_120":8.63},{"date":"2026-06-23","open":7.25,"high":7.35,"low":6.38,"close":7.01,"volume":141263,"rsi_14":32.97,"sma_20":7.53,"sma_60":9.36,"sma_120":8.64},{"date":"2026-06-24","open":6.9,"high":7.4,"low":6.51,"close":7.35,"volume":356136,"rsi_14":44.65,"sma_20":7.49,"sma_60":9.34,"sma_120":8.66},{"date":"2026-06-25","open":7.35,"high":7.53,"low":6.5,"close":6.5,"volume":420148,"rsi_14":34.22,"sma_20":7.42,"sma_60":9.31,"sma_120":8.66},{"date":"2026-06-26","open":6.57,"high":7.63,"low":6.57,"close":7.4,"volume":1561283,"rsi_14":44.4,"sma_20":7.36,"sma_60":9.25,"sma_120":8.67},{"date":"2026-06-29","open":7.33,"high":7.33,"low":6.15,"close":6.46,"volume":234629,"rsi_14":39.17,"sma_20":7.29,"sma_60":9.19,"sma_120":8.68},{"date":"2026-06-30","open":6.43,"high":6.67,"low":6.35,"close":6.48,"volume":73657,"rsi_14":36.33,"sma_20":7.23,"sma_60":9.13,"sma_120":8.68},{"date":"2026-07-01","open":6.53,"high":6.53,"low":5.84,"close":5.88,"volume":62302,"rsi_14":34.22,"sma_20":7.13,"sma_60":9.05,"sma_120":8.68},{"date":"2026-07-02","open":5.9,"high":6.24,"low":5.7,"close":5.89,"volume":118396,"rsi_14":34.81,"sma_20":7.04,"sma_60":8.95,"sma_120":8.68},{"date":"2026-07-06","open":5.89,"high":6.22,"low":5.41,"close":5.44,"volume":149973,"rsi_14":30.91,"sma_20":6.93,"sma_60":8.84,"sma_120":8.68},{"date":"2026-07-07","open":5.46,"high":5.73,"low":5.29,"close":5.31,"volume":132802,"rsi_14":34.0,"sma_20":6.82,"sma_60":8.74,"sma_120":8.68},{"date":"2026-07-08","open":5.38,"high":5.45,"low":5.01,"close":5.1,"volume":139557,"rsi_14":33.4,"sma_20":6.7,"sma_60":8.64,"sma_120":8.79},{"date":"2026-07-09","open":5.05,"high":5.24,"low":4.79,"close":4.83,"volume":249717,"rsi_14":28.01,"sma_20":6.55,"sma_60":8.52,"sma_120":8.66},{"date":"2026-07-10","open":4.8,"high":4.92,"low":4.16,"close":4.26,"volume":244751,"rsi_14":25.0,"sma_20":6.38,"sma_60":8.38,"sma_120":8.64},{"date":"2026-07-13","open":4.29,"high":4.3,"low":3.9,"close":3.97,"volume":160811,"rsi_14":24.82,"sma_20":6.21,"sma_60":8.24,"sma_120":8.62},{"date":"2026-07-14","open":4.05,"high":4.16,"low":3.86,"close":3.92,"volume":149037,"rsi_14":22.76,"sma_20":6.03,"sma_60":8.12,"sma_120":8.6},{"date":"2026-07-15","open":3.97,"high":4.08,"low":3.86,"close":3.99,"volume":139871,"rsi_14":18.96,"sma_20":5.88,"sma_60":7.99,"sma_120":8.58},{"date":"2026-07-16","open":4.03,"high":4.15,"low":3.48,"close":3.76,"volume":342673,"rsi_14":21.28,"sma_20":5.73,"sma_60":7.85,"sma_120":8.56},{"date":"2026-07-17","open":3.81,"high":4.55,"low":3.8,"close":4.51,"volume":271343,"rsi_14":18.07,"sma_20":5.6,"sma_60":7.68,"sma_120":8.55},{"date":"2026-07-20","open":4.58,"high":5.4,"low":4.58,"close":5.06,"volume":538228,"rsi_14":33.33,"sma_20":5.5,"sma_60":7.53,"sma_120":8.53},{"date":"2026-07-21","open":4.86,"high":5.25,"low":4.62,"close":5.16,"volume":270136,"rsi_14":34.43,"sma_20":5.41,"sma_60":7.39,"sma_120":8.52},{"date":"2026-07-22","open":5.09,"high":5.35,"low":4.88,"close":5.24,"volume":127648,"rsi_14":41.49,"sma_20":5.33,"sma_60":7.26,"sma_120":8.52},{"date":"2026-07-23","open":5.19,"high":5.5,"low":5.17,"close":5.22,"volume":102209,"rsi_14":41.22,"sma_20":5.22,"sma_60":7.17,"sma_120":8.51},{"date":"2026-07-24","open":5.28,"high":5.29,"low":4.65,"close":4.66,"volume":63494,"rsi_14":40.16,"sma_20":5.13,"sma_60":7.08,"sma_120":8.48},{"date":"2026-07-27","open":4.66,"high":5.21,"low":4.36,"close":5.15,"volume":96036,"rsi_14":48.11,"sma_20":5.01,"sma_60":7.01,"sma_120":8.46},{"date":"2026-07-28","open":5.15,"high":5.15,"low":4.61,"close":4.73,"volume":59324,"rsi_14":46.0,"sma_20":4.93,"sma_60":6.92,"sma_120":8.45},{"date":"2026-07-29","open":4.7,"high":4.96,"low":4.56,"close":4.57,"volume":97502,"rsi_14":47.0,"sma_20":4.83,"sma_60":6.85,"sma_120":8.43},{"date":"2026-07-30","open":4.62,"high":4.99,"low":4.45,"close":4.78,"volume":64089,"rsi_14":56.64,"sma_20":4.78,"sma_60":6.76,"sma_120":8.42},{"date":"2026-07-31","open":4.76,"high":4.84,"low":4.52,"close":4.54,"volume":30752,"rsi_14":57.99,"sma_20":4.71,"sma_60":6.68,"sma_120":8.41},{"date":"2026-08-03","open":4.54,"high":5.14,"low":4.54,"close":5.05,"volume":60161,"rsi_14":63.04,"sma_20":4.69,"sma_60":6.62,"sma_120":8.46},{"date":"2026-08-04","open":5.09,"high":5.7,"low":4.64,"close":4.68,"volume":276234,"rsi_14":57.17,"sma_20":4.66,"sma_60":6.54,"sma_120":8.43},{"date":"2026-08-05","open":4.69,"high":4.75,"low":4.51,"close":4.7,"volume":103896,"rsi_14":60.36,"sma_20":4.64,"sma_60":6.48,"sma_120":8.41},{"date":"2026-08-06","open":4.67,"high":4.78,"low":4.6,"close":4.7,"volume":103857,"rsi_14":52.55,"sma_20":4.63,"sma_60":6.41,"sma_120":8.38},{"date":"2026-08-07","open":4.7,"high":4.88,"low":4.62,"close":4.71,"volume":37501,"rsi_14":43.93,"sma_20":4.65,"sma_60":6.34,"sma_120":8.35},{"date":"2026-08-10","open":4.92,"high":4.92,"low":4.52,"close":4.6,"volume":81560,"rsi_14":41.9,"sma_20":4.69,"sma_60":6.27,"sma_120":8.32},{"date":"2026-08-11","open":4.6,"high":4.86,"low":4.14,"close":4.25,"volume":231122,"rsi_14":35.58,"sma_20":4.7,"sma_60":6.2,"sma_120":8.29},{"date":"2026-08-12","open":4.26,"high":4.42,"low":3.96,"close":4.31,"volume":126489},{"date":"2026-08-13","open":4.32,"high":5.04,"low":4.32,"close":4.82,"volume":169020,"rsi_14":52.17,"sma_20":4.77,"sma_60":6.1,"sma_120":8.22},{"date":"2026-08-14","open":4.79,"high":4.93,"low":4.4,"close":4.56,"volume":110611,"rsi_14":40.87,"sma_20":4.77,"sma_60":6.03,"sma_120":8.18},{"date":"2026-08-17","open":4.54,"high":4.65,"low":4.27,"close":4.48,"volume":51118},{"date":"2026-08-18","open":4.44,"high":4.67,"low":4.44,"close":4.56,"volume":35952,"rsi_14":50.0,"sma_20":4.72,"sma_60":5.91,"sma_120":8.07},{"date":"2026-08-19","open":4.61,"high":5.1,"low":4.61,"close":5.07,"volume":104717,"rsi_14":54.22,"sma_20":4.71,"sma_60":5.85,"sma_120":8.02},{"date":"2026-08-20","open":4.98,"high":5.17,"low":4.12,"close":4.42,"volume":222158,"rsi_14":47.89,"sma_20":4.67,"sma_60":5.79,"sma_120":7.97},{"date":"2026-08-21","open":4.42,"high":5.1,"low":4.42,"close":5.1,"volume":111488,"rsi_14":50.68,"sma_20":4.69,"sma_60":5.74,"sma_120":7.92},{"date":"2026-08-24","open":5.1,"high":5.26,"low":4.86,"close":5.17,"volume":67744,"rsi_14":56.72,"sma_20":4.69,"sma_60":5.69,"sma_120":7.87},{"date":"2026-08-25","open":5.23,"high":5.7,"low":5.23,"close":5.56,"volume":94290,"rsi_14":61.44,"sma_20":4.73,"sma_60":5.65,"sma_120":7.82},{"date":"2026-08-26","open":5.59,"high":5.59,"low":5.3,"close":5.45,"volume":62214},{"date":"2026-08-27","open":5.42,"high":5.47,"low":4.73,"close":5.43,"volume":270464,"rsi_14":59.28,"sma_20":4.81,"sma_60":5.57,"sma_120":7.73},{"date":"2026-08-28","open":5.37,"high":5.45,"low":4.99,"close":5.37,"volume":49709,"rsi_14":60.05,"sma_20":4.85,"sma_60":5.53,"sma_120":7.68},{"date":"2026-08-31","open":5.35,"high":5.52,"low":5.18,"close":5.51,"volume":51487,"rsi_14":67.4,"sma_20":4.87,"sma_60":5.5,"sma_120":7.63},{"date":"2026-09-01","open":5.51,"high":5.68,"low":5.19,"close":5.28,"volume":46464},{"date":"2026-09-02","open":5.36,"high":5.62,"low":5.27,"close":5.53,"volume":70066,"rsi_14":60.23,"sma_20":4.94,"sma_60":5.43,"sma_120":7.54},{"date":"2026-09-03","open":5.53,"high":5.62,"low":5.2,"close":5.52,"volume":49496,"rsi_14":64.63,"sma_20":4.99,"sma_60":5.39,"sma_120":7.49},{"date":"2026-09-04","open":5.49,"high":5.87,"low":5.48,"close":5.84,"volume":48032,"rsi_14":69.32,"sma_20":5.04,"sma_60":5.36,"sma_120":7.46},{"date":"2026-09-08","open":5.76,"high":5.88,"low":5.59,"close":5.82,"volume":47376,"rsi_14":68.41,"sma_20":5.1,"sma_60":5.33,"sma_120":7.43},{"date":"2026-09-09","open":5.76,"high":5.79,"low":5.4,"close":5.41,"volume":17887},{"date":"2026-09-10","open":5.39,"high":5.74,"low":5.12,"close":5.23,"volume":115382,"rsi_14":63.36,"sma_20":5.21,"sma_60":5.27,"sma_120":7.38},{"date":"2026-09-11","open":5.3,"high":5.55,"low":5.26,"close":5.38,"volume":43626,"rsi_14":55.93,"sma_20":5.23,"sma_60":5.24,"sma_120":7.35},{"date":"2026-09-14","open":6.17,"high":6.64,"low":4.73,"close":5.55,"volume":4743605,"rsi_14":57.72,"sma_20":5.28,"sma_60":5.22,"sma_120":7.33},{"date":"2026-09-15","open":5.24,"high":5.35,"low":4.23,"close":4.4,"volume":650233},{"date":"2026-09-16","open":4.4,"high":4.44,"low":3.98,"close":4.07,"volume":307471,"rsi_14":29.9,"sma_20":5.26,"sma_60":5.13,"sma_120":7.26},{"date":"2026-09-17","open":4.32,"high":4.32,"low":4.09,"close":4.1,"volume":253540,"rsi_14":30.72,"sma_20":5.21,"sma_60":5.08,"sma_120":7.22},{"date":"2026-09-18","open":4.07,"high":4.4,"low":4.0,"close":4.18,"volume":160607,"rsi_14":32.85,"sma_20":5.2,"sma_60":5.03,"sma_120":7.18},{"date":"2026-09-21","open":4.24,"high":4.36,"low":4.1,"close":4.26,"volume":82899,"rsi_14":31.67,"sma_20":5.15,"sma_60":4.99,"sma_120":7.15},{"date":"2026-09-22","open":4.27,"high":4.56,"low":4.14,"close":4.2,"volume":128357},{"date":"2026-09-23","open":4.2,"high":4.3,"low":3.6,"close":3.64,"volume":287063,"rsi_14":23.45,"sma_20":5.01,"sma_60":4.89,"sma_120":7.04},{"date":"2026-09-24","open":3.7,"high":3.83,"low":3.52,"close":3.62,"volume":144441,"rsi_14":23.31,"sma_20":4.92,"sma_60":4.84,"sma_120":6.99},{"date":"2026-09-25","open":3.6,"high":3.81,"low":3.56,"close":3.74,"volume":100793,"rsi_14":18.75,"sma_20":4.83,"sma_60":4.81,"sma_120":6.93},{"date":"2026-09-28","open":3.66,"high":3.85,"low":3.55,"close":3.78,"volume":85793},{"date":"2026-09-29","open":3.74,"high":3.74,"low":3.52,"close":3.59,"volume":91785,"rsi_14":21.14,"sma_20":4.66,"sma_60":4.74,"sma_120":6.79},{"date":"2026-09-30","open":3.57,"high":3.74,"low":3.53,"close":3.67,"volume":127036,"rsi_14":24.51,"sma_20":4.58,"sma_60":4.71,"sma_120":6.72},{"date":"2026-10-01","open":3.67,"high":3.78,"low":3.28,"close":3.31,"volume":76458},{"date":"2026-10-02","open":3.4,"high":3.55,"low":3.32,"close":3.52,"volume":124479,"rsi_14":19.34,"sma_20":4.37,"sma_60":4.66,"sma_120":6.59},{"date":"2026-10-05","open":3.54,"high":3.68,"low":3.51,"close":3.66,"volume":56678,"rsi_14":34.34,"sma_20":4.26,"sma_60":4.65,"sma_120":6.51},{"date":"2026-10-06","open":3.69,"high":3.93,"low":3.66,"close":3.85,"volume":114680,"rsi_14":44.91,"sma_20":4.16,"sma_60":4.65,"sma_120":6.45},{"date":"2026-10-07","open":3.83,"high":4.07,"low":3.72,"close":3.81,"volume":103679},{"date":"2026-10-08","open":3.79,"high":3.91,"low":3.59,"close":3.86,"volume":70282,"rsi_14":41.98,"sma_20":4.01,"sma_60":4.64,"sma_120":6.32},{"date":"2026-10-09","open":3.9,"high":3.95,"low":3.62,"close":3.63,"volume":100581,"rsi_14":36.24,"sma_20":3.92,"sma_60":4.64,"sma_120":6.25},{"date":"2026-10-12","open":3.65,"high":3.84,"low":3.56,"close":3.63,"volume":47204,"rsi_14":36.73,"sma_20":3.82,"sma_60":4.63,"sma_120":6.15},{"date":"2026-10-13","open":3.68,"high":3.68,"low":3.01,"close":3.1,"volume":223201,"rsi_14":37.73,"sma_20":3.76,"sma_60":4.6,"sma_120":6.06},{"date":"2026-10-14","open":3.06,"high":3.06,"low":2.75,"close":2.78,"volume":125555,"rsi_14":33.47,"sma_20":3.7,"sma_60":4.56,"sma_120":5.97},{"date":"2026-10-15","open":2.86,"high":3.15,"low":2.83,"close":3.09,"volume":115784,"rsi_14":38.38,"sma_20":3.65,"sma_60":4.52,"sma_120":5.89},{"date":"2026-10-16","open":3.08,"high":3.42,"low":2.98,"close":3.37,"volume":154319,"rsi_14":42.41,"sma_20":3.6,"sma_60":4.49,"sma_120":5.83},{"date":"2026-10-19","open":3.33,"high":3.41,"low":3.07,"close":3.07,"volume":88261,"rsi_14":41.72,"sma_20":3.55,"sma_60":4.46,"sma_120":5.77},{"date":"2026-10-20","open":3.14,"high":3.41,"low":3.11,"close":3.2,"volume":87387,"rsi_14":42.02,"sma_20":3.5,"sma_60":4.43,"sma_120":5.72},{"date":"2026-10-21","open":3.21,"high":3.21,"low":2.94,"close":3.06,"volume":93557,"rsi_14":46.13,"sma_20":3.47,"sma_60":4.4,"sma_120":5.66},{"date":"2026-10-22","open":3.04,"high":3.5,"low":3.03,"close":3.45,"volume":107994,"rsi_14":48.77,"sma_20":3.46,"sma_60":4.38,"sma_120":5.62},{"date":"2026-10-23","open":3.44,"high":3.79,"low":3.44,"close":3.64,"volume":115589,"rsi_14":49.35,"sma_20":3.45,"sma_60":4.36,"sma_120":5.56}],"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":"Armata Pharmaceuticals Inc","phase":"above-fold","symbol_resolved":true}