{"status":"ok","report":{"price_analysis":{"current":1.75,"change_1d":-1.1,"change_7d":-1.1,"change_30d":-19.5,"high_30d":2.245,"low_30d":1.71,"position_in_range":7.0,"support":1.7635,"resistance":2.1915},"summary":"Arq Inc(ARQ)은 Industrials 섹터 US 시장 종목입니다, 시가총액 7597.96만. 현재가 $1.77, 전일 대비 -3.8%, 30일 -19.5%. ROE -0.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.5%로 적자 상태입니다. 시가총액 7597.96만. 매출 1.23억, 영업이익 -838.10만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.42,"roe":-0.5,"eps":-0.01,"revenue":123441000.0,"operating_income":-8381000.0,"net_income":-52255000.0,"market_cap":75121025,"profit_margin":-42.33,"roa":-0.36,"operating_margin":-6.79,"gross_margin":38.52,"debt_ratio":0.1016282152644438,"total_assets":233011000.0,"total_equity":168221000.0,"total_debt":17096000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q4~2026Q3"},"technical":{"analysis":"RSI(14) 37.7로 약세 구간입니다. MACD(-0.07)가 시그널선(-0.06)을 하회합니다(데드크로스). 현재가가 SMA20(2)과 SMA60(2) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2~2 (현재 위치 7%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 38","rsi_14":37.68115942028986,"macd":-0.07279371830470871,"macd_signal":-0.058880789018807944,"sma_20":1.9332500000000004,"sma_60":2.0790833333333336,"bb_upper":2.121512449787524,"bb_lower":1.7449875502124763,"atr_14":0.10221428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 0.42x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"C","percentile":71,"summary":"매출 +2.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.9,"unit":"%","percentile":54,"direction":"higher_better"},{"name":"영업이익 성장률","value":93.1,"unit":"%","percentile":88,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.5%","metrics":[{"name":"ROE","value":-0.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-6.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-42.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":37.7,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.5,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":40,"summary":"유동비율 1.0x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":1.03,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.1,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-11.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.23,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.42x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +2.9%"},"profitability":{"grade":"C","reason":"ROE -0.5%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.36,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.5,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.1,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.05,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":38.52,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-6.79,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-42.33,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.42,"per_5y_high":1118.75,"per_5y_low":1118.75,"per_5y_avg":1118.75,"per_percentile":null,"pbr_5y_high":2.53,"pbr_5y_low":0.9,"pbr_5y_avg":1.59,"pbr_percentile":0.0,"per_5y_median":1118.75,"pbr_5y_median":1.54,"history":[{"quarter":"2024-Q3","per":null,"pbr":1.9},{"quarter":"2024-Q4","per":null,"pbr":1.6},{"quarter":"2025-Q1","per":null,"pbr":2.06},{"quarter":"2025-Q2","per":null,"pbr":1.14},{"quarter":"2025-Q3","per":null,"pbr":1.47},{"quarter":"2025-Q4","per":null,"pbr":2.53},{"quarter":"2026-Q1","per":null,"pbr":1.16},{"quarter":"2026-Q2","per":null,"pbr":0.9},{"quarter":"현재","per":null,"pbr":0.42}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":6.07,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5.87,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7.57,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4.17,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5.37,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7.16,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3.27,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2.56,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"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":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"POLLUTION & TREATMENT CONTROLS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":null,"eps":0.0048,"close":5.37,"source":"reported"},{"date":"2025-07","per":null,"eps":0.0048,"close":5.35,"source":"reported"},{"date":"2025-08","per":null,"eps":0.0048,"close":7.72,"source":"reported"}],"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"-0.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:48:37.350326+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.01,"revenue":29883000.0,"operating_income":-68000.0,"net_income":-733000.0,"market_cap":null,"profit_margin":-0.02452899641936887,"operating_margin":-0.0022755412776494996,"roa":null,"gross_margin":0.3852022889268146,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-03-31","per":null,"pbr":0.585,"roe":-0.0050053203821163825,"dividend_yield":null,"eps":-0.02,"revenue":29053000.0,"operating_income":-982000.0,"net_income":-842000.0,"market_cap":105047000.0,"profit_margin":-0.028981516538739545,"operating_margin":-0.033800296010738994,"roa":-0.0036135633081700006,"gross_margin":0.3420989226585895,"total_equity":168221000.0,"total_assets":233011000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.2981133649560222,"dividend_yield":null,"eps":-0.1126,"revenue":29431000.0,"operating_income":-6492000.0,"net_income":-50027000.0,"market_cap":null,"profit_margin":-1.6998063266623629,"operating_margin":-0.22058373823519417,"roa":-0.2155082172011976,"gross_margin":0.1355713363460297,"total_equity":167812000.0,"total_assets":232135000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0038877609949810373,"dividend_yield":null,"eps":-0.02,"revenue":35074000.0,"operating_income":-839000.0,"net_income":-653000.0,"market_cap":null,"profit_margin":-0.018617779551804756,"operating_margin":-0.023920853053543936,"roa":-0.002831988897562668,"gross_margin":0.28821919370473853,"total_equity":167963000.0,"total_assets":230580000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.009822522265304806,"dividend_yield":null,"eps":-0.01,"revenue":28584000.0,"operating_income":-1555000.0,"net_income":-2133000.0,"market_cap":null,"profit_margin":-0.07462216624685139,"operating_margin":-0.0544010635320459,"roa":-0.0076741525332258784,"gross_margin":0.3329834872656031,"total_equity":217154000.0,"total_assets":277946000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0009364850900501919,"dividend_yield":null,"eps":0.0048,"revenue":27247000.0,"operating_income":662000.0,"net_income":203000.0,"market_cap":null,"profit_margin":0.0074503615076889195,"operating_margin":0.024296252798473226,"roa":0.0007134296990591865,"gross_margin":0.36389327265387017,"total_equity":216768000.0,"total_assets":284541000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.006137331383810096,"dividend_yield":null,"eps":-0.03,"revenue":27040000.0,"operating_income":413000.0,"net_income":-1339000.0,"market_cap":null,"profit_margin":-0.04951923076923077,"operating_margin":0.015273668639053254,"roa":-0.004720256917344389,"gross_margin":0.36257396449704143,"total_equity":218173000.0,"total_assets":283671000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.007442147314935842,"dividend_yield":null,"eps":0.04,"revenue":34774000.0,"operating_income":2028000.0,"net_income":1617000.0,"market_cap":null,"profit_margin":0.04650025881405648,"operating_margin":0.058319434059929835,"roa":0.005686293816463174,"gross_margin":0.3863518720883419,"total_equity":217276000.0,"total_assets":284368000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.010379746835443038,"dividend_yield":null,"eps":-0.06,"revenue":25405000.0,"operating_income":-1420000.0,"net_income":-1968000.0,"market_cap":null,"profit_margin":-0.07746506593190317,"operating_margin":-0.05589450895493013,"roa":-0.007916904683364041,"gross_margin":0.2566423932296792,"total_equity":189600000.0,"total_assets":248582000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.01951885090543719,"dividend_yield":null,"eps":-0.10446393107030462,"revenue":21740000.0,"operating_income":-2980000.0,"net_income":-3419000.0,"market_cap":null,"profit_margin":-0.15726770929162834,"operating_margin":-0.13707451701931922,"roa":-0.014878284406304667,"gross_margin":0.290294388224471,"total_equity":175164000.0,"total_assets":229798000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01844170403587444,"dividend_yield":null,"eps":0.10052247242506646,"revenue":28104000.0,"operating_income":3104000.0,"net_income":3290000.0,"market_cap":null,"profit_margin":0.11706518645032736,"operating_margin":0.11044691147167662,"roa":0.013970157365967168,"gross_margin":0.49811414745231997,"total_equity":178400000.0,"total_assets":235502000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-06-30","per":null,"pbr":null,"roe":-0.012478914936830872,"dividend_yield":null,"eps":-0.06645482599529469,"revenue":29829000.0,"operating_income":-2525000.0,"net_income":-2175000.0,"market_cap":null,"profit_margin":-0.07291561902846223,"operating_margin":-0.08464916691809983,"roa":-0.009431753135244835,"gross_margin":0.21492507291561902,"total_equity":174294000.0,"total_assets":230604000.0}],"current_price":1.75,"change_pct":-1.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8.51},{"date":"2016-10-25","close":8.1},{"date":"2016-10-26","close":8.15},{"date":"2016-10-27","close":8.12},{"date":"2016-10-28","close":8.23},{"date":"2016-10-31","close":8.12},{"date":"2016-11-01","close":7.97},{"date":"2016-11-02","close":7.79},{"date":"2016-11-03","close":7.81},{"date":"2016-11-04","close":7.6},{"date":"2016-11-07","close":7.53},{"date":"2016-11-08","close":7.96},{"date":"2016-11-09","close":8.45},{"date":"2016-11-10","close":8.45},{"date":"2016-11-11","close":8.3},{"date":"2016-11-14","close":8.9},{"date":"2016-11-15","close":8.75},{"date":"2016-11-16","close":8.98},{"date":"2016-11-17","close":9.03},{"date":"2016-11-18","close":9.0},{"date":"2016-11-21","close":9.1},{"date":"2016-11-22","close":9.33},{"date":"2016-11-23","close":9.23},{"date":"2016-11-25","close":9.42},{"date":"2016-11-28","close":9.05},{"date":"2016-11-29","close":9.06},{"date":"2016-11-30","close":9.02},{"date":"2016-12-01","close":9.18},{"date":"2016-12-02","close":9.3},{"date":"2016-12-05","close":9.14},{"date":"2016-12-06","close":9.27},{"date":"2016-12-07","close":9.38},{"date":"2016-12-08","close":9.33},{"date":"2016-12-09","close":9.38},{"date":"2016-12-12","close":9.41},{"date":"2016-12-13","close":9.6},{"date":"2016-12-14","close":9.4},{"date":"2016-12-15","close":9.41},{"date":"2016-12-16","close":9.89},{"date":"2016-12-19","close":9.49},{"date":"2016-12-20","close":9.49},{"date":"2016-12-21","close":9.71},{"date":"2016-12-22","close":9.37},{"date":"2016-12-23","close":9.6},{"date":"2016-12-27","close":9.46},{"date":"2016-12-28","close":9.02},{"date":"2016-12-29","close":9.22},{"date":"2016-12-30","close":9.24},{"date":"2017-01-03","close":9.54},{"date":"2017-01-04","close":9.76},{"date":"2017-01-05","close":9.78},{"date":"2017-01-06","close":9.69},{"date":"2017-01-09","close":9.49},{"date":"2017-01-10","close":9.39},{"date":"2017-01-11","close":9.38},{"date":"2017-01-12","close":9.2},{"date":"2017-01-13","close":9.29},{"date":"2017-01-17","close":9.21},{"date":"2017-01-18","close":9.19},{"date":"2017-01-19","close":9.34},{"date":"2017-01-20","close":9.49},{"date":"2017-01-23","close":9.52},{"date":"2017-01-24","close":9.525},{"date":"2017-01-25","close":9.69},{"date":"2017-01-26","close":9.67},{"date":"2017-01-27","close":9.68},{"date":"2017-01-30","close":9.58},{"date":"2017-01-31","close":9.56},{"date":"2017-02-01","close":9.71},{"date":"2017-02-02","close":9.83},{"date":"2017-02-03","close":10.12},{"date":"2017-02-06","close":10.52},{"date":"2017-02-07","close":11.17},{"date":"2017-02-08","close":11.24},{"date":"2017-02-09","close":12.08},{"date":"2017-02-10","close":11.83},{"date":"2017-02-13","close":11.73},{"date":"2017-02-14","close":11.75},{"date":"2017-02-15","close":11.79},{"date":"2017-02-16","close":11.73},{"date":"2017-02-17","close":11.62},{"date":"2017-02-21","close":11.66},{"date":"2017-02-22","close":11.36},{"date":"2017-02-23","close":11.2},{"date":"2017-02-24","close":11.01},{"date":"2017-02-27","close":11.06},{"date":"2017-02-28","close":10.77},{"date":"2017-03-01","close":11.0},{"date":"2017-03-02","close":10.68},{"date":"2017-03-03","close":10.62},{"date":"2017-03-06","close":10.54},{"date":"2017-03-07","close":11.03},{"date":"2017-03-08","close":10.82},{"date":"2017-03-09","close":11.02},{"date":"2017-03-10","close":10.83},{"date":"2017-03-13","close":10.92},{"date":"2017-03-14","close":10.77},{"date":"2017-03-15","close":10.64},{"date":"2017-03-16","close":10.06},{"date":"2017-03-17","close":9.83},{"date":"2017-03-20","close":10.04},{"date":"2017-03-21","close":9.74},{"date":"2017-03-22","close":9.8},{"date":"2017-03-23","close":9.58},{"date":"2017-03-24","close":9.28},{"date":"2017-03-27","close":9.57},{"date":"2017-03-28","close":9.5},{"date":"2017-03-29","close":9.47},{"date":"2017-03-30","close":9.47},{"date":"2017-03-31","close":9.54},{"date":"2017-04-03","close":9.27},{"date":"2017-04-04","close":9.34},{"date":"2017-04-05","close":9.07},{"date":"2017-04-06","close":9.27},{"date":"2017-04-07","close":9.46},{"date":"2017-04-10","close":9.16},{"date":"2017-04-11","close":8.92},{"date":"2017-04-12","close":8.48},{"date":"2017-04-13","close":8.19},{"date":"2017-04-17","close":8.24},{"date":"2017-04-18","close":8.32},{"date":"2017-04-19","close":8.59},{"date":"2017-04-20","close":9.11},{"date":"2017-04-21","close":9.5},{"date":"2017-04-24","close":9.46},{"date":"2017-04-25","close":9.56},{"date":"2017-04-26","close":9.61},{"date":"2017-04-27","close":9.56},{"date":"2017-04-28","close":9.4},{"date":"2017-05-01","close":9.54},{"date":"2017-05-02","close":9.5},{"date":"2017-05-03","close":9.52},{"date":"2017-05-04","close":9.54},{"date":"2017-05-05","close":9.39},{"date":"2017-05-08","close":9.99},{"date":"2017-05-09","close":9.85},{"date":"2017-05-10","close":9.71},{"date":"2017-05-11","close":9.73},{"date":"2017-05-12","close":9.52},{"date":"2017-05-15","close":9.49},{"date":"2017-05-16","close":9.46},{"date":"2017-05-17","close":9.46},{"date":"2017-05-18","close":9.52},{"date":"2017-05-19","close":9.49},{"date":"2017-05-22","close":9.48},{"date":"2017-05-23","close":9.5},{"date":"2017-05-24","close":9.44},{"date":"2017-05-25","close":9.5},{"date":"2017-05-26","close":9.46},{"date":"2017-05-30","close":9.31},{"date":"2017-05-31","close":9.38},{"date":"2017-06-01","close":9.51},{"date":"2017-06-02","close":9.47},{"date":"2017-06-05","close":9.57},{"date":"2017-06-06","close":9.75},{"date":"2017-06-07","close":9.46},{"date":"2017-06-08","close":9.53},{"date":"2017-06-09","close":9.62},{"date":"2017-06-12","close":9.49},{"date":"2017-06-13","close":9.7},{"date":"2017-06-14","close":9.5},{"date":"2017-06-15","close":9.69},{"date":"2017-06-16","close":9.66},{"date":"2017-06-19","close":9.72},{"date":"2017-06-20","close":9.78},{"date":"2017-06-21","close":9.61},{"date":"2017-06-22","close":9.41},{"date":"2017-06-23","close":9.12},{"date":"2017-06-26","close":9.16},{"date":"2017-06-27","close":8.87},{"date":"2017-06-28","close":9.22},{"date":"2017-06-29","close":9.24},{"date":"2017-06-30","close":9.16},{"date":"2017-07-03","close":9.38},{"date":"2017-07-05","close":9.27},{"date":"2017-07-06","close":9.02},{"date":"2017-07-07","close":9.02},{"date":"2017-07-10","close":9.03},{"date":"2017-07-11","close":9.08},{"date":"2017-07-12","close":9.15},{"date":"2017-07-13","close":9.29},{"date":"2017-07-14","close":9.4},{"date":"2017-07-17","close":9.62},{"date":"2017-07-18","close":9.55},{"date":"2017-07-19","close":9.74},{"date":"2017-07-20","close":9.55},{"date":"2017-07-21","close":9.58},{"date":"2017-07-24","close":9.6},{"date":"2017-07-25","close":10.02},{"date":"2017-07-26","close":10.12},{"date":"2017-07-27","close":10.04},{"date":"2017-07-28","close":10.56},{"date":"2017-07-31","close":10.75},{"date":"2017-08-01","close":11.21},{"date":"2017-08-02","close":10.98},{"date":"2017-08-03","close":10.82},{"date":"2017-08-04","close":10.59},{"date":"2017-08-07","close":10.69},{"date":"2017-08-08","close":10.45},{"date":"2017-08-09","close":10.31},{"date":"2017-08-10","close":10.39},{"date":"2017-08-11","close":10.21},{"date":"2017-08-14","close":10.11},{"date":"2017-08-15","close":10.06},{"date":"2017-08-16","close":10.07},{"date":"2017-08-17","close":9.63},{"date":"2017-08-18","close":9.66},{"date":"2017-08-21","close":9.8},{"date":"2017-08-22","close":9.92},{"date":"2017-08-23","close":10.11},{"date":"2017-08-24","close":10.29},{"date":"2017-08-25","close":10.39},{"date":"2017-08-28","close":10.33},{"date":"2017-08-29","close":10.1},{"date":"2017-08-30","close":10.58},{"date":"2017-08-31","close":10.38},{"date":"2017-09-01","close":10.32},{"date":"2017-09-05","close":9.99},{"date":"2017-09-06","close":10.11},{"date":"2017-09-07","close":10.05},{"date":"2017-09-08","close":9.8},{"date":"2017-09-11","close":9.93},{"date":"2017-09-12","close":9.8},{"date":"2017-09-13","close":9.82},{"date":"2017-09-14","close":9.92},{"date":"2017-09-15","close":9.94},{"date":"2017-09-18","close":10.06},{"date":"2017-09-19","close":10.25},{"date":"2017-09-20","close":10.25},{"date":"2017-09-21","close":10.38},{"date":"2017-09-22","close":10.39},{"date":"2017-09-25","close":10.57},{"date":"2017-09-26","close":10.44},{"date":"2017-09-27","close":10.58},{"date":"2017-09-28","close":10.9},{"date":"2017-09-29","close":10.97},{"date":"2017-10-02","close":11.03},{"date":"2017-10-03","close":11.53},{"date":"2017-10-04","close":11.63},{"date":"2017-10-05","close":11.83},{"date":"2017-10-06","close":11.61},{"date":"2017-10-09","close":11.5},{"date":"2017-10-10","close":11.58},{"date":"2017-10-11","close":11.59},{"date":"2017-10-12","close":11.55},{"date":"2017-10-13","close":11.51},{"date":"2017-10-16","close":11.42},{"date":"2017-10-17","close":11.57},{"date":"2017-10-18","close":11.61},{"date":"2017-10-19","close":11.605},{"date":"2017-10-20","close":11.57},{"date":"2017-10-23","close":11.64},{"date":"2017-10-24","close":11.8},{"date":"2017-10-25","close":11.76},{"date":"2017-10-26","close":11.45},{"date":"2017-10-27","close":11.61},{"date":"2017-10-30","close":11.78},{"date":"2017-10-31","close":12.01},{"date":"2017-11-01","close":11.8},{"date":"2017-11-02","close":11.83},{"date":"2017-11-03","close":11.75},{"date":"2017-11-06","close":11.52},{"date":"2017-11-07","close":10.75},{"date":"2017-11-08","close":10.93},{"date":"2017-11-09","close":11.29},{"date":"2017-11-10","close":11.56},{"date":"2017-11-13","close":11.54},{"date":"2017-11-14","close":11.07},{"date":"2017-11-15","close":11.06},{"date":"2017-11-16","close":10.87},{"date":"2017-11-17","close":11.12},{"date":"2017-11-20","close":11.23},{"date":"2017-11-21","close":11.0},{"date":"2017-11-22","close":10.78},{"date":"2017-11-24","close":10.47},{"date":"2017-11-27","close":9.65},{"date":"2017-11-28","close":9.81},{"date":"2017-11-29","close":9.42},{"date":"2017-11-30","close":8.99},{"date":"2017-12-01","close":8.63},{"date":"2017-12-04","close":8.77},{"date":"2017-12-05","close":8.02},{"date":"2017-12-06","close":8.12},{"date":"2017-12-07","close":8.84},{"date":"2017-12-08","close":8.42},{"date":"2017-12-11","close":8.88},{"date":"2017-12-12","close":9.27},{"date":"2017-12-13","close":10.05},{"date":"2017-12-14","close":10.02},{"date":"2017-12-15","close":9.97},{"date":"2017-12-18","close":9.99},{"date":"2017-12-19","close":10.01},{"date":"2017-12-20","close":10.09},{"date":"2017-12-21","close":10.04},{"date":"2017-12-22","close":9.82},{"date":"2017-12-26","close":9.88},{"date":"2017-12-27","close":9.8},{"date":"2017-12-28","close":9.52},{"date":"2017-12-29","close":9.66},{"date":"2018-01-02","close":7.7589},{"date":"2018-01-03","close":7.6854},{"date":"2018-01-04","close":7.6609},{"date":"2018-01-05","close":7.5547},{"date":"2018-01-08","close":7.4648},{"date":"2018-01-09","close":7.4158},{"date":"2018-01-10","close":7.3097},{"date":"2018-01-11","close":7.0892},{"date":"2018-01-12","close":7.2198},{"date":"2018-01-16","close":6.9258},{"date":"2018-01-17","close":6.7706},{"date":"2018-01-18","close":6.6155},{"date":"2018-01-19","close":6.738},{"date":"2018-01-22","close":6.8605},{"date":"2018-01-23","close":6.7135},{"date":"2018-01-24","close":6.7706},{"date":"2018-01-25","close":6.9585},{"date":"2018-01-26","close":6.8768},{"date":"2018-01-29","close":6.7135},{"date":"2018-01-30","close":6.6318},{"date":"2018-01-31","close":6.5828},{"date":"2018-02-01","close":6.3623},{"date":"2018-02-02","close":6.4684},{"date":"2018-02-05","close":6.2806},{"date":"2018-02-06","close":6.4521},{"date":"2018-02-07","close":6.8196},{"date":"2018-02-08","close":6.7298},{"date":"2018-02-09","close":6.787},{"date":"2018-02-12","close":6.9911},{"date":"2018-02-13","close":6.7461},{"date":"2018-02-14","close":6.9095},{"date":"2018-02-15","close":6.9911},{"date":"2018-02-16","close":7.4322},{"date":"2018-02-20","close":7.3482},{"date":"2018-02-21","close":7.365},{"date":"2018-02-22","close":7.7849},{"date":"2018-02-23","close":8.0788},{"date":"2018-02-26","close":7.8605},{"date":"2018-02-27","close":8.062},{"date":"2018-02-28","close":8.0956},{"date":"2018-03-01","close":8.1712},{"date":"2018-03-02","close":8.885},{"date":"2018-03-05","close":9.179},{"date":"2018-03-06","close":9.2797},{"date":"2018-03-07","close":8.5323},{"date":"2018-03-08","close":8.7591},{"date":"2018-03-09","close":9.0026},{"date":"2018-03-12","close":9.1622},{"date":"2018-03-13","close":8.9606},{"date":"2018-03-14","close":8.7842},{"date":"2018-03-15","close":8.9942},{"date":"2018-03-16","close":9.2209},{"date":"2018-03-19","close":9.2125},{"date":"2018-03-20","close":9.2125},{"date":"2018-03-21","close":9.3133},{"date":"2018-03-22","close":9.2041},{"date":"2018-03-23","close":9.1957},{"date":"2018-03-26","close":9.3553},{"date":"2018-03-27","close":9.3889},{"date":"2018-03-28","close":9.7752},{"date":"2018-03-29","close":9.5904},{"date":"2018-04-02","close":9.6492},{"date":"2018-04-03","close":9.6156},{"date":"2018-04-04","close":9.3889},{"date":"2018-04-05","close":9.3301},{"date":"2018-04-06","close":9.2965},{"date":"2018-04-09","close":9.3217},{"date":"2018-04-10","close":9.2965},{"date":"2018-04-11","close":9.4141},{"date":"2018-04-12","close":9.2713},{"date":"2018-04-13","close":9.2629},{"date":"2018-04-16","close":9.2629},{"date":"2018-04-17","close":9.2713},{"date":"2018-04-18","close":9.3049},{"date":"2018-04-19","close":9.2209},{"date":"2018-04-20","close":9.4477},{"date":"2018-04-23","close":9.4645},{"date":"2018-04-24","close":9.3721},{"date":"2018-04-25","close":9.3301},{"date":"2018-04-26","close":9.2629},{"date":"2018-04-27","close":9.4309},{"date":"2018-04-30","close":9.2545},{"date":"2018-05-01","close":9.3721},{"date":"2018-05-02","close":9.2881},{"date":"2018-05-03","close":9.2461},{"date":"2018-05-04","close":9.2125},{"date":"2018-05-07","close":9.2209},{"date":"2018-05-08","close":9.2881},{"date":"2018-05-09","close":9.2881},{"date":"2018-05-10","close":9.4309},{"date":"2018-05-11","close":9.5569},{"date":"2018-05-14","close":9.6912},{"date":"2018-05-15","close":9.7164},{"date":"2018-05-16","close":9.7248},{"date":"2018-05-17","close":9.9432},{"date":"2018-05-18","close":9.792},{"date":"2018-05-21","close":9.8607},{"date":"2018-05-22","close":9.7577},{"date":"2018-05-23","close":9.7233},{"date":"2018-05-24","close":9.5431},{"date":"2018-05-25","close":9.4487},{"date":"2018-05-29","close":9.5431},{"date":"2018-05-30","close":9.5345},{"date":"2018-05-31","close":9.5174},{"date":"2018-06-01","close":9.5002},{"date":"2018-06-04","close":9.5088},{"date":"2018-06-05","close":9.5946},{"date":"2018-06-06","close":9.6375},{"date":"2018-06-07","close":9.6804},{"date":"2018-06-08","close":9.4831},{"date":"2018-06-11","close":9.5517},{"date":"2018-06-12","close":9.526},{"date":"2018-06-13","close":9.5946},{"date":"2018-06-14","close":9.4916},{"date":"2018-06-15","close":9.6719},{"date":"2018-06-18","close":9.586},{"date":"2018-06-19","close":9.6976},{"date":"2018-06-20","close":9.526},{"date":"2018-06-21","close":9.526},{"date":"2018-06-22","close":9.5946},{"date":"2018-06-25","close":9.5775},{"date":"2018-06-26","close":9.5345},{"date":"2018-06-27","close":9.5174},{"date":"2018-06-28","close":9.5689},{"date":"2018-06-29","close":9.7491},{"date":"2018-07-02","close":9.6719},{"date":"2018-07-03","close":9.895},{"date":"2018-07-05","close":10.0838},{"date":"2018-07-06","close":9.998},{"date":"2018-07-09","close":10.1267},{"date":"2018-07-10","close":10.0666},{"date":"2018-07-11","close":9.9293},{"date":"2018-07-12","close":9.9722},{"date":"2018-07-13","close":10.0065},{"date":"2018-07-16","close":9.7834},{"date":"2018-07-17","close":9.7405},{"date":"2018-07-18","close":9.6976},{"date":"2018-07-19","close":9.7319},{"date":"2018-07-20","close":9.7319},{"date":"2018-07-23","close":9.6719},{"date":"2018-07-24","close":9.689},{"date":"2018-07-25","close":9.7062},{"date":"2018-07-26","close":9.7405},{"date":"2018-07-27","close":9.6204},{"date":"2018-07-30","close":9.6719},{"date":"2018-07-31","close":9.7405},{"date":"2018-08-01","close":9.689},{"date":"2018-08-02","close":9.6375},{"date":"2018-08-03","close":9.6547},{"date":"2018-08-06","close":9.5775},{"date":"2018-08-07","close":9.6032},{"date":"2018-08-08","close":9.6804},{"date":"2018-08-09","close":9.6804},{"date":"2018-08-10","close":9.6118},{"date":"2018-08-13","close":9.6375},{"date":"2018-08-14","close":9.689},{"date":"2018-08-15","close":9.6547},{"date":"2018-08-16","close":9.8092},{"date":"2018-08-17","close":9.6951},{"date":"2018-08-20","close":9.9057},{"date":"2018-08-21","close":9.8267},{"date":"2018-08-22","close":9.8794},{"date":"2018-08-23","close":9.8794},{"date":"2018-08-24","close":9.8969},{"date":"2018-08-27","close":9.8355},{"date":"2018-08-28","close":9.8004},{"date":"2018-08-29","close":9.8881},{"date":"2018-08-30","close":10.1777},{"date":"2018-08-31","close":10.0197},{"date":"2018-09-04","close":9.9145},{"date":"2018-09-05","close":9.8969},{"date":"2018-09-06","close":9.8355},{"date":"2018-09-07","close":9.9408},{"date":"2018-09-10","close":9.9145},{"date":"2018-09-11","close":9.8706},{"date":"2018-09-12","close":9.9408},{"date":"2018-09-13","close":9.9759},{"date":"2018-09-14","close":9.9759},{"date":"2018-09-17","close":10.0022},{"date":"2018-09-18","close":10.3093},{"date":"2018-09-19","close":10.2128},{"date":"2018-09-20","close":10.3531},{"date":"2018-09-21","close":10.2917},{"date":"2018-09-24","close":10.1601},{"date":"2018-09-25","close":10.3093},{"date":"2018-09-26","close":10.3005},{"date":"2018-09-27","close":10.3356},{"date":"2018-09-28","close":10.4935},{"date":"2018-10-01","close":10.4672},{"date":"2018-10-02","close":10.5462},{"date":"2018-10-03","close":10.7831},{"date":"2018-10-04","close":10.5198},{"date":"2018-10-05","close":10.2566},{"date":"2018-10-08","close":10.2391},{"date":"2018-10-09","close":10.0548},{"date":"2018-10-10","close":9.9145},{"date":"2018-10-11","close":9.4407},{"date":"2018-10-12","close":9.3354},{"date":"2018-10-15","close":9.1248},{"date":"2018-10-16","close":9.3178},{"date":"2018-10-17","close":9.195},{"date":"2018-10-18","close":9.195},{"date":"2018-10-19","close":9.116},{"date":"2018-10-22","close":9.1248},{"date":"2018-10-23","close":9.116},{"date":"2018-10-24","close":8.458},{"date":"2018-10-25","close":8.3088},{"date":"2018-10-26","close":8.3615},{"date":"2018-10-29","close":8.5282},{"date":"2018-10-30","close":8.6335},{"date":"2018-10-31","close":8.6861},{"date":"2018-11-01","close":8.7739},{"date":"2018-11-02","close":8.8177},{"date":"2018-11-05","close":8.7739},{"date":"2018-11-06","close":8.923},{"date":"2018-11-07","close":9.1599},{"date":"2018-11-08","close":8.8353},{"date":"2018-11-09","close":8.8002},{"date":"2018-11-12","close":8.8002},{"date":"2018-11-13","close":8.5633},{"date":"2018-11-14","close":8.6422},{"date":"2018-11-15","close":8.5194},{"date":"2018-11-16","close":8.6598},{"date":"2018-11-19","close":8.8218},{"date":"2018-11-20","close":8.6598},{"date":"2018-11-21","close":8.7678},{"date":"2018-11-23","close":8.9208},{"date":"2018-11-26","close":8.7948},{"date":"2018-11-27","close":8.9298},{"date":"2018-11-28","close":9.551},{"date":"2018-11-29","close":9.704},{"date":"2018-11-30","close":9.695},{"date":"2018-12-03","close":9.695},{"date":"2018-12-04","close":9.4159},{"date":"2018-12-06","close":9.47},{"date":"2018-12-07","close":9.47},{"date":"2018-12-10","close":9.497},{"date":"2018-12-11","close":9.461},{"date":"2018-12-12","close":9.479},{"date":"2018-12-13","close":9.4159},{"date":"2018-12-14","close":9.4249},{"date":"2018-12-17","close":9.1279},{"date":"2018-12-18","close":8.9298},{"date":"2018-12-19","close":9.0289},{"date":"2018-12-20","close":8.9839},{"date":"2018-12-21","close":8.9569},{"date":"2018-12-24","close":8.5968},{"date":"2018-12-26","close":8.8578},{"date":"2018-12-27","close":8.9028},{"date":"2018-12-28","close":9.0649},{"date":"2018-12-31","close":9.497},{"date":"2019-01-02","close":9.632},{"date":"2019-01-03","close":9.2719},{"date":"2019-01-04","close":9.623},{"date":"2019-01-07","close":9.767},{"date":"2019-01-08","close":9.659},{"date":"2019-01-09","close":9.596},{"date":"2019-01-10","close":9.758},{"date":"2019-01-11","close":9.749},{"date":"2019-01-14","close":9.65},{"date":"2019-01-15","close":9.857},{"date":"2019-01-16","close":9.9741},{"date":"2019-01-17","close":9.9471},{"date":"2019-01-18","close":10.0281},{"date":"2019-01-22","close":10.0731},{"date":"2019-01-23","close":10.2261},{"date":"2019-01-24","close":10.3611},{"date":"2019-01-25","close":10.3431},{"date":"2019-01-28","close":10.4782},{"date":"2019-01-29","close":10.3071},{"date":"2019-01-30","close":10.3341},{"date":"2019-01-31","close":10.1991},{"date":"2019-02-01","close":10.2531},{"date":"2019-02-04","close":10.1991},{"date":"2019-02-05","close":10.4062},{"date":"2019-02-06","close":10.3521},{"date":"2019-02-07","close":10.1541},{"date":"2019-02-08","close":10.4602},{"date":"2019-02-11","close":10.4602},{"date":"2019-02-12","close":10.5322},{"date":"2019-02-13","close":10.5322},{"date":"2019-02-14","close":10.5952},{"date":"2019-02-15","close":10.7699},{"date":"2019-02-19","close":10.8803},{"date":"2019-02-20","close":11.0551},{"date":"2019-02-21","close":10.8711},{"date":"2019-02-22","close":11.0918},{"date":"2019-02-25","close":11.0091},{"date":"2019-02-26","close":10.8987},{"date":"2019-02-27","close":10.9171},{"date":"2019-02-28","close":10.8711},{"date":"2019-03-01","close":10.8895},{"date":"2019-03-04","close":10.8251},{"date":"2019-03-05","close":10.8987},{"date":"2019-03-06","close":10.8067},{"date":"2019-03-07","close":10.6872},{"date":"2019-03-08","close":10.6504},{"date":"2019-03-11","close":10.3653},{"date":"2019-03-12","close":10.5492},{"date":"2019-03-13","close":10.3745},{"date":"2019-03-14","close":10.1905},{"date":"2019-03-15","close":10.402},{"date":"2019-03-18","close":10.4756},{"date":"2019-03-19","close":10.1997},{"date":"2019-03-20","close":10.2549},{"date":"2019-03-21","close":10.2181},{"date":"2019-03-22","close":9.9698},{"date":"2019-03-25","close":10.724},{"date":"2019-03-26","close":10.7975},{"date":"2019-03-27","close":10.8987},{"date":"2019-03-28","close":10.9355},{"date":"2019-03-29","close":10.632},{"date":"2019-04-01","close":10.9079},{"date":"2019-04-02","close":10.8527},{"date":"2019-04-03","close":10.8527},{"date":"2019-04-04","close":10.9723},{"date":"2019-04-05","close":11.0091},{"date":"2019-04-08","close":11.0918},{"date":"2019-04-09","close":11.193},{"date":"2019-04-10","close":11.5149},{"date":"2019-04-11","close":11.6713},{"date":"2019-04-12","close":11.7448},{"date":"2019-04-15","close":11.5517},{"date":"2019-04-16","close":11.6345},{"date":"2019-04-17","close":11.8276},{"date":"2019-04-18","close":12.0575},{"date":"2019-04-22","close":12.0575},{"date":"2019-04-23","close":12.0392},{"date":"2019-04-24","close":11.892},{"date":"2019-04-25","close":11.5241},{"date":"2019-04-26","close":11.2022},{"date":"2019-04-29","close":11.2022},{"date":"2019-04-30","close":10.3929},{"date":"2019-05-01","close":10.1813},{"date":"2019-05-02","close":10.2825},{"date":"2019-05-03","close":10.3929},{"date":"2019-05-06","close":10.3745},{"date":"2019-05-07","close":11.4597},{"date":"2019-05-08","close":11.8},{"date":"2019-05-09","close":11.9288},{"date":"2019-05-10","close":12.0575},{"date":"2019-05-13","close":12.1219},{"date":"2019-05-14","close":12.3059},{"date":"2019-05-15","close":12.2691},{"date":"2019-05-16","close":12.2783},{"date":"2019-05-17","close":12.0908},{"date":"2019-05-20","close":11.4441},{"date":"2019-05-21","close":11.0692},{"date":"2019-05-22","close":10.7693},{"date":"2019-05-23","close":10.8536},{"date":"2019-05-24","close":10.9661},{"date":"2019-05-28","close":10.9755},{"date":"2019-05-29","close":10.8536},{"date":"2019-05-30","close":11.1442},{"date":"2019-05-31","close":11.1254},{"date":"2019-06-03","close":11.5003},{"date":"2019-06-04","close":11.8846},{"date":"2019-06-05","close":11.8471},{"date":"2019-06-06","close":11.9409},{"date":"2019-06-07","close":12.0721},{"date":"2019-06-10","close":12.0908},{"date":"2019-06-11","close":12.1283},{"date":"2019-06-12","close":12.1283},{"date":"2019-06-13","close":12.1471},{"date":"2019-06-14","close":12.0533},{"date":"2019-06-17","close":11.969},{"date":"2019-06-18","close":11.7253},{"date":"2019-06-19","close":11.7722},{"date":"2019-06-20","close":11.8471},{"date":"2019-06-21","close":11.7628},{"date":"2019-06-24","close":11.5472},{"date":"2019-06-25","close":11.4629},{"date":"2019-06-26","close":11.5566},{"date":"2019-06-27","close":11.6503},{"date":"2019-06-28","close":11.8471},{"date":"2019-07-01","close":11.9034},{"date":"2019-07-02","close":12.0533},{"date":"2019-07-03","close":12.2689},{"date":"2019-07-05","close":12.1846},{"date":"2019-07-08","close":12.3064},{"date":"2019-07-09","close":11.9315},{"date":"2019-07-10","close":11.819},{"date":"2019-07-11","close":11.7347},{"date":"2019-07-12","close":12.0533},{"date":"2019-07-15","close":12.1002},{"date":"2019-07-16","close":12.1002},{"date":"2019-07-17","close":12.0065},{"date":"2019-07-18","close":11.6691},{"date":"2019-07-19","close":11.7347},{"date":"2019-07-22","close":11.8378},{"date":"2019-07-23","close":11.8753},{"date":"2019-07-24","close":12.1752},{"date":"2019-07-25","close":12.1096},{"date":"2019-07-26","close":12.1564},{"date":"2019-07-29","close":12.1189},{"date":"2019-07-30","close":12.1564},{"date":"2019-07-31","close":11.9315},{"date":"2019-08-01","close":11.7628},{"date":"2019-08-02","close":11.8753},{"date":"2019-08-05","close":11.5566},{"date":"2019-08-06","close":11.2098},{"date":"2019-08-07","close":11.5285},{"date":"2019-08-08","close":11.6222},{"date":"2019-08-09","close":11.1629},{"date":"2019-08-12","close":11.1254},{"date":"2019-08-13","close":11.4066},{"date":"2019-08-14","close":11.2004},{"date":"2019-08-15","close":11.1442},{"date":"2019-08-16","close":11.2591},{"date":"2019-08-19","close":11.4123},{"date":"2019-08-20","close":11.508},{"date":"2019-08-21","close":11.7186},{"date":"2019-08-22","close":12.092},{"date":"2019-08-23","close":11.8718},{"date":"2019-08-26","close":12.1016},{"date":"2019-08-27","close":11.9388},{"date":"2019-08-28","close":12.1973},{"date":"2019-08-29","close":12.1686},{"date":"2019-08-30","close":12.0824},{"date":"2019-09-03","close":11.9771},{"date":"2019-09-04","close":12.092},{"date":"2019-09-05","close":12.226},{"date":"2019-09-06","close":12.3314},{"date":"2019-09-09","close":12.4941},{"date":"2019-09-10","close":12.6665},{"date":"2019-09-11","close":13.6143},{"date":"2019-09-12","close":13.8919},{"date":"2019-09-13","close":13.8824},{"date":"2019-09-16","close":13.9494},{"date":"2019-09-17","close":13.8919},{"date":"2019-09-18","close":13.6334},{"date":"2019-09-19","close":13.8345},{"date":"2019-09-20","close":13.4802},{"date":"2019-09-23","close":13.3749},{"date":"2019-09-24","close":13.3558},{"date":"2019-09-25","close":13.6622},{"date":"2019-09-26","close":13.8536},{"date":"2019-09-27","close":13.4515},{"date":"2019-09-30","close":14.2079},{"date":"2019-10-01","close":13.1643},{"date":"2019-10-02","close":13.1164},{"date":"2019-10-03","close":13.0303},{"date":"2019-10-04","close":13.2888},{"date":"2019-10-07","close":12.6377},{"date":"2019-10-08","close":12.5803},{"date":"2019-10-09","close":12.7526},{"date":"2019-10-10","close":12.7718},{"date":"2019-10-11","close":12.9345},{"date":"2019-10-14","close":13.0781},{"date":"2019-10-15","close":13.3749},{"date":"2019-10-16","close":13.2983},{"date":"2019-10-17","close":13.2888},{"date":"2019-10-18","close":13.3366},{"date":"2019-10-21","close":13.3845},{"date":"2019-10-22","close":13.4802},{"date":"2019-10-23","close":13.6047},{"date":"2019-10-24","close":13.4419},{"date":"2019-10-25","close":13.3558},{"date":"2019-10-28","close":13.4228},{"date":"2019-10-29","close":13.3749},{"date":"2019-10-30","close":13.4515},{"date":"2019-10-31","close":13.2409},{"date":"2019-11-01","close":13.2505},{"date":"2019-11-04","close":12.8579},{"date":"2019-11-05","close":12.9345},{"date":"2019-11-06","close":12.8196},{"date":"2019-11-07","close":12.5228},{"date":"2019-11-08","close":12.2835},{"date":"2019-11-11","close":12.2069},{"date":"2019-11-12","close":11.9675},{"date":"2019-11-13","close":10.3017},{"date":"2019-11-14","close":9.8613},{"date":"2019-11-15","close":9.4496},{"date":"2019-11-18","close":9.7655},{"date":"2019-11-19","close":9.8134},{"date":"2019-11-20","close":10.1006},{"date":"2019-11-21","close":9.9091},{"date":"2019-11-22","close":10.3878},{"date":"2019-11-25","close":9.9174},{"date":"2019-11-26","close":10.0742},{"date":"2019-11-27","close":10.1428},{"date":"2019-11-29","close":9.9664},{"date":"2019-12-02","close":10.084},{"date":"2019-12-03","close":9.9566},{"date":"2019-12-04","close":9.9566},{"date":"2019-12-05","close":10.1526},{"date":"2019-12-06","close":10.2996},{"date":"2019-12-09","close":10.2996},{"date":"2019-12-10","close":10.231},{"date":"2019-12-11","close":10.2506},{"date":"2019-12-12","close":10.5054},{"date":"2019-12-13","close":10.28},{"date":"2019-12-16","close":10.3584},{"date":"2019-12-17","close":10.3094},{"date":"2019-12-18","close":10.2604},{"date":"2019-12-19","close":10.1624},{"date":"2019-12-20","close":10.1918},{"date":"2019-12-23","close":10.3094},{"date":"2019-12-24","close":10.1918},{"date":"2019-12-26","close":10.0742},{"date":"2019-12-27","close":9.8488},{"date":"2019-12-30","close":10.1232},{"date":"2019-12-31","close":10.2898},{"date":"2020-01-02","close":10.2212},{"date":"2020-01-03","close":10.721},{"date":"2020-01-06","close":11.1228},{"date":"2020-01-07","close":10.7896},{"date":"2020-01-08","close":10.7896},{"date":"2020-01-09","close":10.672},{"date":"2020-01-10","close":10.7504},{"date":"2020-01-13","close":11.162},{"date":"2020-01-14","close":11.162},{"date":"2020-01-15","close":10.77},{"date":"2020-01-16","close":10.8778},{"date":"2020-01-17","close":10.868},{"date":"2020-01-21","close":10.8288},{"date":"2020-01-22","close":10.8092},{"date":"2020-01-23","close":10.8582},{"date":"2020-01-24","close":10.7798},{"date":"2020-01-27","close":10.5642},{"date":"2020-01-28","close":10.8582},{"date":"2020-01-29","close":10.966},{"date":"2020-01-30","close":11.0346},{"date":"2020-01-31","close":11.162},{"date":"2020-02-03","close":11.2306},{"date":"2020-02-04","close":11.5736},{"date":"2020-02-05","close":11.6912},{"date":"2020-02-06","close":11.5638},{"date":"2020-02-07","close":11.2992},{"date":"2020-02-10","close":11.701},{"date":"2020-02-11","close":11.7304},{"date":"2020-02-12","close":11.75},{"date":"2020-02-13","close":11.7304},{"date":"2020-02-14","close":11.8284},{"date":"2020-02-18","close":12.1518},{"date":"2020-02-19","close":12.24},{"date":"2020-02-20","close":12.0},{"date":"2020-02-21","close":11.27},{"date":"2020-02-24","close":11.03},{"date":"2020-02-25","close":10.74},{"date":"2020-02-26","close":10.94},{"date":"2020-02-27","close":7.97},{"date":"2020-02-28","close":8.89},{"date":"2020-03-02","close":9.55},{"date":"2020-03-03","close":8.98},{"date":"2020-03-04","close":9.07},{"date":"2020-03-05","close":8.99},{"date":"2020-03-06","close":8.77},{"date":"2020-03-09","close":7.75},{"date":"2020-03-10","close":8.16},{"date":"2020-03-11","close":7.69},{"date":"2020-03-12","close":6.61},{"date":"2020-03-13","close":6.82},{"date":"2020-03-16","close":5.89},{"date":"2020-03-17","close":5.2},{"date":"2020-03-18","close":4.96},{"date":"2020-03-19","close":5.61},{"date":"2020-03-20","close":5.27},{"date":"2020-03-23","close":5.22},{"date":"2020-03-24","close":5.44},{"date":"2020-03-25","close":5.97},{"date":"2020-03-26","close":6.85},{"date":"2020-03-27","close":6.78},{"date":"2020-03-30","close":7.48},{"date":"2020-03-31","close":6.57},{"date":"2020-04-01","close":5.73},{"date":"2020-04-02","close":5.93},{"date":"2020-04-03","close":5.25},{"date":"2020-04-06","close":5.67},{"date":"2020-04-07","close":5.81},{"date":"2020-04-08","close":6.84},{"date":"2020-04-09","close":7.07},{"date":"2020-04-13","close":6.82},{"date":"2020-04-14","close":7.08},{"date":"2020-04-15","close":6.66},{"date":"2020-04-16","close":6.31},{"date":"2020-04-17","close":6.66},{"date":"2020-04-20","close":6.36},{"date":"2020-04-21","close":6.13},{"date":"2020-04-22","close":6.59},{"date":"2020-04-23","close":6.58},{"date":"2020-04-24","close":6.64},{"date":"2020-04-27","close":7.17},{"date":"2020-04-28","close":7.2},{"date":"2020-04-29","close":7.55},{"date":"2020-04-30","close":7.43},{"date":"2020-05-01","close":7.06},{"date":"2020-05-04","close":7.04},{"date":"2020-05-05","close":6.73},{"date":"2020-05-06","close":6.82},{"date":"2020-05-07","close":6.84},{"date":"2020-05-08","close":7.46},{"date":"2020-05-11","close":7.75},{"date":"2020-05-12","close":5.19},{"date":"2020-05-13","close":4.89},{"date":"2020-05-14","close":4.85},{"date":"2020-05-15","close":4.85},{"date":"2020-05-18","close":5.03},{"date":"2020-05-19","close":4.66},{"date":"2020-05-20","close":4.89},{"date":"2020-05-21","close":5.08},{"date":"2020-05-22","close":5.05},{"date":"2020-05-26","close":5.06},{"date":"2020-05-27","close":5.24},{"date":"2020-05-28","close":5.18},{"date":"2020-05-29","close":5.04},{"date":"2020-06-01","close":5.02},{"date":"2020-06-02","close":4.98},{"date":"2020-06-03","close":5.36},{"date":"2020-06-04","close":5.31},{"date":"2020-06-05","close":5.56},{"date":"2020-06-08","close":5.59},{"date":"2020-06-09","close":5.69},{"date":"2020-06-10","close":5.38},{"date":"2020-06-11","close":4.82},{"date":"2020-06-12","close":5.09},{"date":"2020-06-15","close":5.07},{"date":"2020-06-16","close":5.11},{"date":"2020-06-17","close":4.95},{"date":"2020-06-18","close":4.89},{"date":"2020-06-19","close":4.63},{"date":"2020-06-22","close":4.94},{"date":"2020-06-23","close":4.8},{"date":"2020-06-24","close":4.68},{"date":"2020-06-25","close":4.72},{"date":"2020-06-26","close":4.58},{"date":"2020-06-29","close":4.79},{"date":"2020-06-30","close":4.85},{"date":"2020-07-01","close":4.87},{"date":"2020-07-02","close":4.89},{"date":"2020-07-06","close":5.05},{"date":"2020-07-07","close":4.88},{"date":"2020-07-08","close":4.97},{"date":"2020-07-09","close":4.79},{"date":"2020-07-10","close":4.85},{"date":"2020-07-13","close":4.64},{"date":"2020-07-14","close":4.62},{"date":"2020-07-15","close":4.85},{"date":"2020-07-16","close":4.86},{"date":"2020-07-17","close":4.66},{"date":"2020-07-20","close":4.6},{"date":"2020-07-21","close":4.59},{"date":"2020-07-22","close":4.67},{"date":"2020-07-23","close":4.6},{"date":"2020-07-24","close":4.5},{"date":"2020-07-27","close":4.42},{"date":"2020-07-28","close":4.4},{"date":"2020-07-29","close":4.38},{"date":"2020-07-30","close":4.27},{"date":"2020-07-31","close":4.16},{"date":"2020-08-03","close":4.1},{"date":"2020-08-04","close":4.1},{"date":"2020-08-05","close":4.09},{"date":"2020-08-06","close":4.08},{"date":"2020-08-07","close":4.2},{"date":"2020-08-10","close":4.27},{"date":"2020-08-11","close":4.38},{"date":"2020-08-12","close":4.39},{"date":"2020-08-13","close":4.35},{"date":"2020-08-14","close":4.36},{"date":"2020-08-17","close":4.41},{"date":"2020-08-18","close":4.36},{"date":"2020-08-19","close":4.3},{"date":"2020-08-20","close":4.16},{"date":"2020-08-21","close":4.11},{"date":"2020-08-24","close":4.11},{"date":"2020-08-25","close":4.09},{"date":"2020-08-26","close":4.05},{"date":"2020-08-27","close":3.97},{"date":"2020-08-28","close":4.0},{"date":"2020-08-31","close":3.87},{"date":"2020-09-01","close":4.0},{"date":"2020-09-02","close":3.94},{"date":"2020-09-03","close":3.93},{"date":"2020-09-04","close":3.91},{"date":"2020-09-08","close":3.95},{"date":"2020-09-09","close":3.83},{"date":"2020-09-10","close":3.89},{"date":"2020-09-11","close":3.86},{"date":"2020-09-14","close":3.9},{"date":"2020-09-15","close":3.95},{"date":"2020-09-16","close":4.13},{"date":"2020-09-17","close":4.01},{"date":"2020-09-18","close":4.03},{"date":"2020-09-21","close":3.76},{"date":"2020-09-22","close":3.84},{"date":"2020-09-23","close":4.01},{"date":"2020-09-24","close":4.04},{"date":"2020-09-25","close":4.01},{"date":"2020-09-28","close":4.15},{"date":"2020-09-29","close":4.0},{"date":"2020-09-30","close":4.06},{"date":"2020-10-01","close":5.03},{"date":"2020-10-02","close":4.81},{"date":"2020-10-05","close":4.57},{"date":"2020-10-06","close":4.57},{"date":"2020-10-07","close":4.82},{"date":"2020-10-08","close":4.74},{"date":"2020-10-09","close":4.69},{"date":"2020-10-12","close":4.58},{"date":"2020-10-13","close":4.3},{"date":"2020-10-14","close":4.5},{"date":"2020-10-15","close":4.51},{"date":"2020-10-16","close":4.5},{"date":"2020-10-19","close":4.34},{"date":"2020-10-20","close":4.45},{"date":"2020-10-21","close":4.6},{"date":"2020-10-22","close":4.42},{"date":"2020-10-23","close":4.42},{"date":"2020-10-26","close":4.53},{"date":"2020-10-27","close":4.47},{"date":"2020-10-28","close":4.13},{"date":"2020-10-29","close":4.37},{"date":"2020-10-30","close":4.45},{"date":"2020-11-02","close":4.56},{"date":"2020-11-03","close":4.6},{"date":"2020-11-04","close":4.51},{"date":"2020-11-05","close":4.58},{"date":"2020-11-06","close":4.5},{"date":"2020-11-09","close":4.72},{"date":"2020-11-10","close":4.94},{"date":"2020-11-11","close":4.98},{"date":"2020-11-12","close":4.88},{"date":"2020-11-13","close":4.98},{"date":"2020-11-16","close":5.17},{"date":"2020-11-17","close":5.24},{"date":"2020-11-18","close":5.24},{"date":"2020-11-19","close":5.26},{"date":"2020-11-20","close":5.5},{"date":"2020-11-23","close":5.7},{"date":"2020-11-24","close":6.15},{"date":"2020-11-25","close":5.83},{"date":"2020-11-27","close":6.02},{"date":"2020-11-30","close":5.65},{"date":"2020-12-01","close":5.35},{"date":"2020-12-02","close":5.35},{"date":"2020-12-03","close":5.36},{"date":"2020-12-04","close":5.47},{"date":"2020-12-07","close":5.38},{"date":"2020-12-08","close":5.56},{"date":"2020-12-09","close":5.62},{"date":"2020-12-10","close":5.56},{"date":"2020-12-11","close":5.55},{"date":"2020-12-14","close":5.46},{"date":"2020-12-15","close":5.55},{"date":"2020-12-16","close":5.55},{"date":"2020-12-17","close":5.84},{"date":"2020-12-18","close":5.75},{"date":"2020-12-21","close":5.81},{"date":"2020-12-22","close":5.78},{"date":"2020-12-23","close":5.79},{"date":"2020-12-24","close":5.96},{"date":"2020-12-28","close":5.7},{"date":"2020-12-29","close":5.42},{"date":"2020-12-30","close":5.69},{"date":"2020-12-31","close":5.5},{"date":"2021-01-04","close":5.37},{"date":"2021-01-05","close":5.45},{"date":"2021-01-06","close":5.56},{"date":"2021-01-07","close":5.57},{"date":"2021-01-08","close":5.49},{"date":"2021-01-11","close":5.33},{"date":"2021-01-12","close":5.53},{"date":"2021-01-13","close":5.4},{"date":"2021-01-14","close":5.52},{"date":"2021-01-15","close":5.5},{"date":"2021-01-19","close":5.42},{"date":"2021-01-20","close":5.45},{"date":"2021-01-21","close":5.33},{"date":"2021-01-22","close":5.38},{"date":"2021-01-25","close":5.44},{"date":"2021-01-26","close":5.5},{"date":"2021-01-27","close":5.25},{"date":"2021-01-28","close":5.19},{"date":"2021-01-29","close":5.07},{"date":"2021-02-01","close":5.12},{"date":"2021-02-02","close":4.65},{"date":"2021-02-03","close":5.03},{"date":"2021-02-04","close":5.31},{"date":"2021-02-05","close":5.92},{"date":"2021-02-08","close":5.9},{"date":"2021-02-09","close":5.84},{"date":"2021-02-10","close":5.71},{"date":"2021-02-11","close":5.82},{"date":"2021-02-12","close":5.69},{"date":"2021-02-16","close":6.01},{"date":"2021-02-17","close":5.92},{"date":"2021-02-18","close":5.98},{"date":"2021-02-19","close":6.1},{"date":"2021-02-22","close":6.34},{"date":"2021-02-23","close":5.96},{"date":"2021-02-24","close":5.84},{"date":"2021-02-25","close":5.69},{"date":"2021-02-26","close":5.7},{"date":"2021-03-01","close":6.05},{"date":"2021-03-02","close":5.95},{"date":"2021-03-03","close":6.13},{"date":"2021-03-04","close":5.79},{"date":"2021-03-05","close":5.8},{"date":"2021-03-08","close":5.82},{"date":"2021-03-09","close":5.73},{"date":"2021-03-10","close":5.75},{"date":"2021-03-11","close":5.75},{"date":"2021-03-12","close":5.75},{"date":"2021-03-15","close":5.72},{"date":"2021-03-16","close":5.77},{"date":"2021-03-17","close":5.74},{"date":"2021-03-18","close":5.62},{"date":"2021-03-19","close":5.43},{"date":"2021-03-22","close":5.46},{"date":"2021-03-23","close":5.27},{"date":"2021-03-24","close":5.38},{"date":"2021-03-25","close":5.49},{"date":"2021-03-26","close":5.53},{"date":"2021-03-29","close":5.46},{"date":"2021-03-30","close":5.5},{"date":"2021-03-31","close":5.5},{"date":"2021-04-01","close":5.54},{"date":"2021-04-05","close":5.57},{"date":"2021-04-06","close":5.57},{"date":"2021-04-07","close":5.46},{"date":"2021-04-08","close":5.36},{"date":"2021-04-09","close":5.22},{"date":"2021-04-12","close":5.28},{"date":"2021-04-13","close":5.24},{"date":"2021-04-14","close":5.11},{"date":"2021-04-15","close":5.0},{"date":"2021-04-16","close":5.08},{"date":"2021-04-19","close":4.97},{"date":"2021-04-20","close":4.97},{"date":"2021-04-21","close":5.09},{"date":"2021-04-22","close":4.88},{"date":"2021-04-23","close":5.02},{"date":"2021-04-26","close":4.94},{"date":"2021-04-27","close":4.91},{"date":"2021-04-28","close":4.84},{"date":"2021-04-29","close":4.76},{"date":"2021-04-30","close":4.7},{"date":"2021-05-03","close":4.77},{"date":"2021-05-04","close":4.73},{"date":"2021-05-05","close":4.81},{"date":"2021-05-06","close":4.67},{"date":"2021-05-07","close":4.68},{"date":"2021-05-10","close":4.63},{"date":"2021-05-11","close":5.2},{"date":"2021-05-12","close":5.25},{"date":"2021-05-13","close":5.2},{"date":"2021-05-14","close":5.25},{"date":"2021-05-17","close":5.5},{"date":"2021-05-18","close":5.47},{"date":"2021-05-19","close":5.35},{"date":"2021-05-20","close":6.15},{"date":"2021-05-21","close":7.03},{"date":"2021-05-24","close":7.15},{"date":"2021-05-25","close":7.17},{"date":"2021-05-26","close":7.45},{"date":"2021-05-27","close":8.0},{"date":"2021-05-28","close":7.94},{"date":"2021-06-01","close":8.02},{"date":"2021-06-02","close":8.15},{"date":"2021-06-03","close":7.96},{"date":"2021-06-04","close":7.99},{"date":"2021-06-07","close":7.95},{"date":"2021-06-08","close":7.88},{"date":"2021-06-09","close":7.76},{"date":"2021-06-10","close":7.94},{"date":"2021-06-11","close":7.75},{"date":"2021-06-14","close":7.81},{"date":"2021-06-15","close":7.42},{"date":"2021-06-16","close":7.36},{"date":"2021-06-17","close":7.23},{"date":"2021-06-18","close":6.95},{"date":"2021-06-21","close":6.85},{"date":"2021-06-22","close":6.91},{"date":"2021-06-23","close":6.96},{"date":"2021-06-24","close":7.02},{"date":"2021-06-25","close":7.1},{"date":"2021-06-28","close":7.09},{"date":"2021-06-29","close":6.9},{"date":"2021-06-30","close":7.41},{"date":"2021-07-01","close":7.32},{"date":"2021-07-02","close":7.1},{"date":"2021-07-06","close":7.02},{"date":"2021-07-07","close":6.78},{"date":"2021-07-08","close":6.58},{"date":"2021-07-09","close":6.82},{"date":"2021-07-12","close":7.12},{"date":"2021-07-13","close":6.88},{"date":"2021-07-14","close":6.8},{"date":"2021-07-15","close":6.64},{"date":"2021-07-16","close":6.46},{"date":"2021-07-19","close":6.47},{"date":"2021-07-20","close":6.57},{"date":"2021-07-21","close":7.0},{"date":"2021-07-22","close":6.77},{"date":"2021-07-23","close":7.11},{"date":"2021-07-26","close":7.14},{"date":"2021-07-27","close":7.46},{"date":"2021-07-28","close":7.64},{"date":"2021-07-29","close":7.55},{"date":"2021-07-30","close":7.52},{"date":"2021-08-02","close":7.69},{"date":"2021-08-03","close":7.81},{"date":"2021-08-04","close":7.64},{"date":"2021-08-05","close":7.71},{"date":"2021-08-06","close":7.61},{"date":"2021-08-09","close":8.01},{"date":"2021-08-10","close":6.97},{"date":"2021-08-11","close":6.83},{"date":"2021-08-12","close":6.73},{"date":"2021-08-13","close":6.7},{"date":"2021-08-16","close":7.17},{"date":"2021-08-17","close":7.24},{"date":"2021-08-18","close":7.19},{"date":"2021-08-19","close":6.93},{"date":"2021-08-20","close":6.88},{"date":"2021-08-23","close":7.04},{"date":"2021-08-24","close":6.94},{"date":"2021-08-25","close":7.05},{"date":"2021-08-26","close":7.05},{"date":"2021-08-27","close":7.04},{"date":"2021-08-30","close":6.82},{"date":"2021-08-31","close":6.81},{"date":"2021-09-01","close":6.77},{"date":"2021-09-02","close":6.7},{"date":"2021-09-03","close":6.81},{"date":"2021-09-07","close":6.64},{"date":"2021-09-08","close":6.66},{"date":"2021-09-09","close":6.52},{"date":"2021-09-10","close":6.44},{"date":"2021-09-13","close":6.26},{"date":"2021-09-14","close":6.45},{"date":"2021-09-15","close":6.42},{"date":"2021-09-16","close":6.45},{"date":"2021-09-17","close":6.52},{"date":"2021-09-20","close":6.43},{"date":"2021-09-21","close":6.27},{"date":"2021-09-22","close":6.15},{"date":"2021-09-23","close":6.25},{"date":"2021-09-24","close":6.22},{"date":"2021-09-27","close":6.52},{"date":"2021-09-28","close":6.4},{"date":"2021-09-29","close":6.45},{"date":"2021-09-30","close":6.39},{"date":"2021-10-01","close":6.35},{"date":"2021-10-04","close":6.31},{"date":"2021-10-05","close":6.34},{"date":"2021-10-06","close":6.34},{"date":"2021-10-07","close":6.37},{"date":"2021-10-08","close":6.31},{"date":"2021-10-11","close":6.36},{"date":"2021-10-12","close":6.35},{"date":"2021-10-13","close":6.35},{"date":"2021-10-14","close":6.52},{"date":"2021-10-15","close":6.56},{"date":"2021-10-18","close":6.44},{"date":"2021-10-19","close":6.74},{"date":"2021-10-20","close":6.72},{"date":"2021-10-21","close":6.61},{"date":"2021-10-22","close":6.45},{"date":"2021-10-25","close":6.63},{"date":"2021-10-26","close":6.55},{"date":"2021-10-27","close":6.4},{"date":"2021-10-28","close":6.52},{"date":"2021-10-29","close":6.79},{"date":"2021-11-01","close":6.89},{"date":"2021-11-02","close":6.72},{"date":"2021-11-03","close":6.7},{"date":"2021-11-04","close":6.66},{"date":"2021-11-05","close":7.11},{"date":"2021-11-08","close":7.19},{"date":"2021-11-09","close":7.25},{"date":"2021-11-10","close":7.56},{"date":"2021-11-11","close":7.41},{"date":"2021-11-12","close":7.73},{"date":"2021-11-15","close":7.83},{"date":"2021-11-16","close":7.32},{"date":"2021-11-17","close":7.24},{"date":"2021-11-18","close":6.96},{"date":"2021-11-19","close":6.97},{"date":"2021-11-22","close":6.91},{"date":"2021-11-23","close":6.7},{"date":"2021-11-24","close":6.67},{"date":"2021-11-26","close":6.61},{"date":"2021-11-29","close":6.51},{"date":"2021-11-30","close":6.4},{"date":"2021-12-01","close":6.3},{"date":"2021-12-02","close":6.36},{"date":"2021-12-03","close":6.46},{"date":"2021-12-06","close":6.67},{"date":"2021-12-07","close":6.69},{"date":"2021-12-08","close":6.73},{"date":"2021-12-09","close":6.82},{"date":"2021-12-10","close":6.86},{"date":"2021-12-13","close":6.67},{"date":"2021-12-14","close":6.67},{"date":"2021-12-15","close":6.51},{"date":"2021-12-16","close":6.42},{"date":"2021-12-17","close":6.46},{"date":"2021-12-20","close":6.3},{"date":"2021-12-21","close":6.49},{"date":"2021-12-22","close":6.65},{"date":"2021-12-23","close":6.62},{"date":"2021-12-27","close":6.61},{"date":"2021-12-28","close":6.55},{"date":"2021-12-29","close":6.57},{"date":"2021-12-30","close":6.47},{"date":"2021-12-31","close":6.62},{"date":"2022-01-03","close":6.73},{"date":"2022-01-04","close":6.95},{"date":"2022-01-05","close":6.95},{"date":"2022-01-06","close":7.1},{"date":"2022-01-07","close":7.13},{"date":"2022-01-10","close":6.93},{"date":"2022-01-11","close":6.97},{"date":"2022-01-12","close":7.04},{"date":"2022-01-13","close":6.76},{"date":"2022-01-14","close":6.6},{"date":"2022-01-18","close":6.86},{"date":"2022-01-19","close":6.62},{"date":"2022-01-20","close":6.39},{"date":"2022-01-21","close":6.23},{"date":"2022-01-24","close":6.03},{"date":"2022-01-25","close":6.19},{"date":"2022-01-26","close":6.08},{"date":"2022-01-27","close":6.02},{"date":"2022-01-28","close":6.14},{"date":"2022-01-31","close":6.24},{"date":"2022-02-01","close":6.4},{"date":"2022-02-02","close":6.61},{"date":"2022-02-03","close":6.35},{"date":"2022-02-04","close":6.26},{"date":"2022-02-07","close":6.34},{"date":"2022-02-08","close":6.25},{"date":"2022-02-09","close":6.31},{"date":"2022-02-10","close":6.22},{"date":"2022-02-11","close":6.17},{"date":"2022-02-14","close":6.22},{"date":"2022-02-15","close":6.28},{"date":"2022-02-16","close":6.4},{"date":"2022-02-17","close":6.29},{"date":"2022-02-18","close":6.34},{"date":"2022-02-22","close":6.25},{"date":"2022-02-23","close":6.03},{"date":"2022-02-24","close":6.02},{"date":"2022-02-25","close":6.14},{"date":"2022-02-28","close":6.15},{"date":"2022-03-01","close":6.05},{"date":"2022-03-02","close":6.26},{"date":"2022-03-03","close":6.17},{"date":"2022-03-04","close":6.16},{"date":"2022-03-07","close":6.5},{"date":"2022-03-08","close":6.32},{"date":"2022-03-09","close":5.63},{"date":"2022-03-10","close":5.75},{"date":"2022-03-11","close":5.8},{"date":"2022-03-14","close":5.85},{"date":"2022-03-15","close":5.82},{"date":"2022-03-16","close":6.48},{"date":"2022-03-17","close":6.39},{"date":"2022-03-18","close":6.5},{"date":"2022-03-21","close":6.53},{"date":"2022-03-22","close":6.66},{"date":"2022-03-23","close":6.4},{"date":"2022-03-24","close":6.26},{"date":"2022-03-25","close":6.17},{"date":"2022-03-28","close":6.09},{"date":"2022-03-29","close":6.2},{"date":"2022-03-30","close":6.11},{"date":"2022-03-31","close":6.22},{"date":"2022-04-01","close":6.11},{"date":"2022-04-04","close":6.35},{"date":"2022-04-05","close":6.19},{"date":"2022-04-06","close":6.11},{"date":"2022-04-07","close":6.05},{"date":"2022-04-08","close":6.16},{"date":"2022-04-11","close":6.11},{"date":"2022-04-12","close":6.08},{"date":"2022-04-13","close":6.02},{"date":"2022-04-14","close":6.17},{"date":"2022-04-18","close":6.29},{"date":"2022-04-19","close":6.55},{"date":"2022-04-20","close":6.54},{"date":"2022-04-21","close":6.41},{"date":"2022-04-22","close":6.38},{"date":"2022-04-25","close":6.19},{"date":"2022-04-26","close":5.86},{"date":"2022-04-27","close":5.94},{"date":"2022-04-28","close":6.17},{"date":"2022-04-29","close":6.05},{"date":"2022-05-02","close":5.97},{"date":"2022-05-03","close":6.16},{"date":"2022-05-04","close":6.2},{"date":"2022-05-05","close":5.96},{"date":"2022-05-06","close":5.83},{"date":"2022-05-09","close":5.54},{"date":"2022-05-10","close":5.18},{"date":"2022-05-11","close":5.14},{"date":"2022-05-12","close":5.1},{"date":"2022-05-13","close":5.12},{"date":"2022-05-16","close":5.11},{"date":"2022-05-17","close":5.23},{"date":"2022-05-18","close":5.1},{"date":"2022-05-19","close":5.13},{"date":"2022-05-20","close":5.12},{"date":"2022-05-23","close":5.22},{"date":"2022-05-24","close":5.04},{"date":"2022-05-25","close":5.03},{"date":"2022-05-26","close":5.0},{"date":"2022-05-27","close":5.1},{"date":"2022-05-31","close":5.02},{"date":"2022-06-01","close":5.03},{"date":"2022-06-02","close":5.0},{"date":"2022-06-03","close":4.97},{"date":"2022-06-06","close":5.04},{"date":"2022-06-07","close":5.14},{"date":"2022-06-08","close":5.14},{"date":"2022-06-09","close":4.97},{"date":"2022-06-10","close":4.94},{"date":"2022-06-13","close":4.78},{"date":"2022-06-14","close":4.8},{"date":"2022-06-15","close":4.85},{"date":"2022-06-16","close":4.58},{"date":"2022-06-17","close":4.67},{"date":"2022-06-21","close":4.75},{"date":"2022-06-22","close":4.7},{"date":"2022-06-23","close":4.66},{"date":"2022-06-24","close":4.67},{"date":"2022-06-27","close":4.72},{"date":"2022-06-28","close":4.62},{"date":"2022-06-29","close":4.67},{"date":"2022-06-30","close":4.69},{"date":"2022-07-01","close":4.65},{"date":"2022-07-05","close":4.72},{"date":"2022-07-06","close":4.69},{"date":"2022-07-07","close":4.64},{"date":"2022-07-08","close":4.59},{"date":"2022-07-11","close":4.53},{"date":"2022-07-12","close":4.49},{"date":"2022-07-13","close":4.53},{"date":"2022-07-14","close":4.5},{"date":"2022-07-15","close":4.48},{"date":"2022-07-18","close":4.54},{"date":"2022-07-19","close":4.65},{"date":"2022-07-20","close":4.7},{"date":"2022-07-21","close":4.72},{"date":"2022-07-22","close":4.59},{"date":"2022-07-25","close":4.59},{"date":"2022-07-26","close":4.53},{"date":"2022-07-27","close":4.63},{"date":"2022-07-28","close":4.71},{"date":"2022-07-29","close":4.89},{"date":"2022-08-01","close":4.91},{"date":"2022-08-02","close":4.81},{"date":"2022-08-03","close":4.76},{"date":"2022-08-04","close":4.79},{"date":"2022-08-05","close":4.76},{"date":"2022-08-08","close":4.77},{"date":"2022-08-09","close":4.74},{"date":"2022-08-10","close":4.75},{"date":"2022-08-11","close":4.8},{"date":"2022-08-12","close":4.89},{"date":"2022-08-15","close":4.91},{"date":"2022-08-16","close":5.92},{"date":"2022-08-17","close":6.11},{"date":"2022-08-18","close":6.28},{"date":"2022-08-19","close":6.41},{"date":"2022-08-22","close":3.86},{"date":"2022-08-23","close":4.01},{"date":"2022-08-24","close":4.11},{"date":"2022-08-25","close":4.07},{"date":"2022-08-26","close":4.03},{"date":"2022-08-29","close":3.9},{"date":"2022-08-30","close":3.83},{"date":"2022-08-31","close":3.74},{"date":"2022-09-01","close":3.58},{"date":"2022-09-02","close":3.61},{"date":"2022-09-06","close":3.54},{"date":"2022-09-07","close":3.45},{"date":"2022-09-08","close":3.47},{"date":"2022-09-09","close":3.59},{"date":"2022-09-12","close":3.58},{"date":"2022-09-13","close":3.52},{"date":"2022-09-14","close":3.48},{"date":"2022-09-15","close":3.42},{"date":"2022-09-16","close":3.37},{"date":"2022-09-19","close":3.36},{"date":"2022-09-20","close":3.25},{"date":"2022-09-21","close":3.16},{"date":"2022-09-22","close":3.12},{"date":"2022-09-23","close":3.1},{"date":"2022-09-26","close":2.96},{"date":"2022-09-27","close":3.0},{"date":"2022-09-28","close":2.89},{"date":"2022-09-29","close":2.79},{"date":"2022-09-30","close":2.73},{"date":"2022-10-03","close":2.77},{"date":"2022-10-04","close":3.08},{"date":"2022-10-05","close":2.95},{"date":"2022-10-06","close":2.91},{"date":"2022-10-07","close":2.74},{"date":"2022-10-10","close":2.75},{"date":"2022-10-11","close":2.77},{"date":"2022-10-12","close":2.75},{"date":"2022-10-13","close":2.88},{"date":"2022-10-14","close":2.81},{"date":"2022-10-17","close":2.81},{"date":"2022-10-18","close":2.83},{"date":"2022-10-19","close":2.77},{"date":"2022-10-20","close":2.8},{"date":"2022-10-21","close":2.88},{"date":"2022-10-24","close":2.92},{"date":"2022-10-25","close":2.98},{"date":"2022-10-26","close":2.95},{"date":"2022-10-27","close":2.97},{"date":"2022-10-28","close":3.0},{"date":"2022-10-31","close":2.87},{"date":"2022-11-01","close":2.83},{"date":"2022-11-02","close":2.78},{"date":"2022-11-03","close":2.77},{"date":"2022-11-04","close":2.8},{"date":"2022-11-07","close":3.2},{"date":"2022-11-08","close":3.21},{"date":"2022-11-09","close":2.86},{"date":"2022-11-10","close":2.83},{"date":"2022-11-11","close":2.88},{"date":"2022-11-14","close":2.83},{"date":"2022-11-15","close":2.84},{"date":"2022-11-16","close":2.74},{"date":"2022-11-17","close":2.67},{"date":"2022-11-18","close":2.82},{"date":"2022-11-21","close":2.88},{"date":"2022-11-22","close":3.12},{"date":"2022-11-23","close":2.98},{"date":"2022-11-25","close":2.9},{"date":"2022-11-28","close":2.74},{"date":"2022-11-29","close":2.79},{"date":"2022-11-30","close":2.79},{"date":"2022-12-01","close":2.91},{"date":"2022-12-02","close":2.83},{"date":"2022-12-05","close":2.73},{"date":"2022-12-06","close":2.62},{"date":"2022-12-07","close":2.68},{"date":"2022-12-08","close":2.64},{"date":"2022-12-09","close":2.54},{"date":"2022-12-12","close":2.43},{"date":"2022-12-13","close":2.35},{"date":"2022-12-14","close":2.27},{"date":"2022-12-15","close":2.26},{"date":"2022-12-16","close":2.29},{"date":"2022-12-19","close":2.19},{"date":"2022-12-20","close":2.22},{"date":"2022-12-21","close":2.31},{"date":"2022-12-22","close":2.22},{"date":"2022-12-23","close":2.28},{"date":"2022-12-27","close":2.22},{"date":"2022-12-28","close":2.23},{"date":"2022-12-29","close":2.33},{"date":"2022-12-30","close":2.43},{"date":"2023-01-03","close":2.36},{"date":"2023-01-04","close":2.4},{"date":"2023-01-05","close":2.37},{"date":"2023-01-06","close":2.42},{"date":"2023-01-09","close":2.45},{"date":"2023-01-10","close":2.52},{"date":"2023-01-11","close":2.53},{"date":"2023-01-12","close":2.53},{"date":"2023-01-13","close":2.57},{"date":"2023-01-17","close":2.58},{"date":"2023-01-18","close":2.64},{"date":"2023-01-19","close":2.73},{"date":"2023-01-20","close":3.03},{"date":"2023-01-23","close":3.1},{"date":"2023-01-24","close":3.12},{"date":"2023-01-25","close":3.06},{"date":"2023-01-26","close":3.19},{"date":"2023-01-27","close":3.14},{"date":"2023-01-30","close":3.19},{"date":"2023-01-31","close":3.1},{"date":"2023-02-01","close":3.26},{"date":"2023-02-02","close":2.76},{"date":"2023-02-03","close":2.87},{"date":"2023-02-06","close":3.23},{"date":"2023-02-07","close":3.59},{"date":"2023-02-08","close":3.66},{"date":"2023-02-09","close":3.39},{"date":"2023-02-10","close":3.22},{"date":"2023-02-13","close":3.26},{"date":"2023-02-14","close":3.24},{"date":"2023-02-15","close":3.16},{"date":"2023-02-16","close":3.08},{"date":"2023-02-17","close":3.23},{"date":"2023-02-21","close":3.1},{"date":"2023-02-22","close":3.15},{"date":"2023-02-23","close":3.12},{"date":"2023-02-24","close":3.05},{"date":"2023-02-27","close":2.73},{"date":"2023-02-28","close":2.82},{"date":"2023-03-01","close":2.9},{"date":"2023-03-02","close":2.84},{"date":"2023-03-03","close":2.91},{"date":"2023-03-06","close":2.89},{"date":"2023-03-07","close":2.83},{"date":"2023-03-08","close":2.78},{"date":"2023-03-09","close":2.5},{"date":"2023-03-10","close":2.53},{"date":"2023-03-13","close":2.53},{"date":"2023-03-14","close":2.32},{"date":"2023-03-15","close":2.15},{"date":"2023-03-16","close":2.21},{"date":"2023-03-17","close":2.03},{"date":"2023-03-20","close":2.08},{"date":"2023-03-21","close":2.14},{"date":"2023-03-22","close":2.03},{"date":"2023-03-23","close":1.97},{"date":"2023-03-24","close":1.88},{"date":"2023-03-27","close":1.85},{"date":"2023-03-28","close":1.9},{"date":"2023-03-29","close":1.91},{"date":"2023-03-30","close":2.04},{"date":"2023-03-31","close":1.98},{"date":"2023-04-03","close":1.96},{"date":"2023-04-04","close":1.99},{"date":"2023-04-05","close":2.09},{"date":"2023-04-06","close":2.06},{"date":"2023-04-10","close":1.95},{"date":"2023-04-11","close":1.95},{"date":"2023-04-12","close":1.98},{"date":"2023-04-13","close":2.0},{"date":"2023-04-14","close":1.82},{"date":"2023-04-17","close":1.95},{"date":"2023-04-18","close":1.99},{"date":"2023-04-19","close":2.0},{"date":"2023-04-20","close":1.95},{"date":"2023-04-21","close":1.95},{"date":"2023-04-24","close":1.86},{"date":"2023-04-25","close":1.82},{"date":"2023-04-26","close":1.86},{"date":"2023-04-27","close":1.8},{"date":"2023-04-28","close":1.85},{"date":"2023-05-01","close":1.81},{"date":"2023-05-02","close":1.7},{"date":"2023-05-03","close":1.63},{"date":"2023-05-04","close":1.76},{"date":"2023-05-05","close":1.84},{"date":"2023-05-08","close":1.96},{"date":"2023-05-09","close":1.93},{"date":"2023-05-10","close":1.48},{"date":"2023-05-11","close":1.43},{"date":"2023-05-12","close":1.38},{"date":"2023-05-15","close":1.38},{"date":"2023-05-16","close":1.37},{"date":"2023-05-17","close":1.36},{"date":"2023-05-18","close":1.35},{"date":"2023-05-19","close":1.39},{"date":"2023-05-22","close":1.46},{"date":"2023-05-23","close":1.38},{"date":"2023-05-24","close":1.36},{"date":"2023-05-25","close":1.3},{"date":"2023-05-26","close":1.41},{"date":"2023-05-30","close":1.47},{"date":"2023-05-31","close":1.44},{"date":"2023-06-01","close":1.57},{"date":"2023-06-02","close":1.48},{"date":"2023-06-05","close":1.41},{"date":"2023-06-06","close":1.39},{"date":"2023-06-07","close":1.35},{"date":"2023-06-08","close":1.35},{"date":"2023-06-09","close":1.47},{"date":"2023-06-12","close":1.66},{"date":"2023-06-13","close":1.56},{"date":"2023-06-14","close":1.46},{"date":"2023-06-15","close":1.46},{"date":"2023-06-16","close":1.34},{"date":"2023-06-20","close":1.25},{"date":"2023-06-21","close":1.3},{"date":"2023-06-22","close":1.57},{"date":"2023-06-23","close":1.9},{"date":"2023-06-26","close":1.73},{"date":"2023-06-27","close":1.74},{"date":"2023-06-28","close":1.64},{"date":"2023-06-29","close":1.72},{"date":"2023-06-30","close":1.86},{"date":"2023-07-03","close":1.86},{"date":"2023-07-05","close":1.77},{"date":"2023-07-06","close":1.65},{"date":"2023-07-07","close":1.7},{"date":"2023-07-10","close":1.72},{"date":"2023-07-11","close":1.7},{"date":"2023-07-12","close":1.75},{"date":"2023-07-13","close":1.68},{"date":"2023-07-14","close":1.59},{"date":"2023-07-17","close":1.59},{"date":"2023-07-18","close":2.05},{"date":"2023-07-19","close":1.97},{"date":"2023-07-20","close":2.35},{"date":"2023-07-21","close":2.5},{"date":"2023-07-24","close":2.6},{"date":"2023-07-25","close":2.5},{"date":"2023-07-26","close":2.25},{"date":"2023-07-27","close":2.28},{"date":"2023-07-28","close":2.35},{"date":"2023-07-31","close":2.36},{"date":"2023-08-01","close":2.38},{"date":"2023-08-02","close":2.49},{"date":"2023-08-03","close":2.83},{"date":"2023-08-04","close":2.65},{"date":"2023-08-07","close":2.45},{"date":"2023-08-08","close":2.63},{"date":"2023-08-09","close":2.55},{"date":"2023-08-10","close":2.1},{"date":"2023-08-11","close":2.14},{"date":"2023-08-14","close":2.03},{"date":"2023-08-15","close":1.92},{"date":"2023-08-16","close":2.0},{"date":"2023-08-17","close":1.92},{"date":"2023-08-18","close":1.99},{"date":"2023-08-21","close":1.91},{"date":"2023-08-22","close":1.89},{"date":"2023-08-23","close":1.79},{"date":"2023-08-24","close":1.79},{"date":"2023-08-25","close":1.88},{"date":"2023-08-28","close":1.78},{"date":"2023-08-29","close":1.87},{"date":"2023-08-30","close":1.85},{"date":"2023-08-31","close":1.88},{"date":"2023-09-01","close":1.88},{"date":"2023-09-05","close":1.81},{"date":"2023-09-06","close":1.76},{"date":"2023-09-07","close":1.72},{"date":"2023-09-08","close":1.71},{"date":"2023-09-11","close":1.7},{"date":"2023-09-12","close":1.64},{"date":"2023-09-13","close":1.58},{"date":"2023-09-14","close":1.68},{"date":"2023-09-15","close":1.71},{"date":"2023-09-18","close":1.67},{"date":"2023-09-19","close":1.7},{"date":"2023-09-20","close":1.67},{"date":"2023-09-21","close":1.65},{"date":"2023-09-22","close":1.7},{"date":"2023-09-25","close":1.67},{"date":"2023-09-26","close":1.5},{"date":"2023-09-27","close":1.69},{"date":"2023-09-28","close":1.78},{"date":"2023-09-29","close":1.78},{"date":"2023-10-02","close":1.72},{"date":"2023-10-03","close":1.7},{"date":"2023-10-04","close":1.75},{"date":"2023-10-05","close":1.68},{"date":"2023-10-06","close":1.82},{"date":"2023-10-09","close":1.77},{"date":"2023-10-10","close":1.78},{"date":"2023-10-11","close":1.85},{"date":"2023-10-12","close":2.04},{"date":"2023-10-13","close":1.96},{"date":"2023-10-16","close":1.9},{"date":"2023-10-17","close":1.94},{"date":"2023-10-18","close":1.93},{"date":"2023-10-19","close":1.82},{"date":"2023-10-20","close":1.73},{"date":"2023-10-23","close":1.69},{"date":"2023-10-24","close":1.73},{"date":"2023-10-25","close":1.7},{"date":"2023-10-26","close":1.7},{"date":"2023-10-27","close":1.72},{"date":"2023-10-30","close":1.7},{"date":"2023-10-31","close":1.7},{"date":"2023-11-01","close":1.66},{"date":"2023-11-02","close":1.76},{"date":"2023-11-03","close":1.83},{"date":"2023-11-06","close":1.83},{"date":"2023-11-07","close":1.84},{"date":"2023-11-08","close":1.94},{"date":"2023-11-09","close":2.08},{"date":"2023-11-10","close":2.06},{"date":"2023-11-13","close":2.09},{"date":"2023-11-14","close":2.14},{"date":"2023-11-15","close":2.33},{"date":"2023-11-16","close":2.4},{"date":"2023-11-17","close":2.5},{"date":"2023-11-20","close":2.5},{"date":"2023-11-21","close":2.5},{"date":"2023-11-22","close":2.71},{"date":"2023-11-24","close":2.86},{"date":"2023-11-27","close":2.63},{"date":"2023-11-28","close":2.68},{"date":"2023-11-29","close":2.71},{"date":"2023-11-30","close":2.7},{"date":"2023-12-01","close":2.71},{"date":"2023-12-04","close":2.64},{"date":"2023-12-05","close":2.55},{"date":"2023-12-06","close":2.68},{"date":"2023-12-07","close":2.68},{"date":"2023-12-08","close":2.69},{"date":"2023-12-11","close":2.91},{"date":"2023-12-12","close":2.73},{"date":"2023-12-13","close":2.68},{"date":"2023-12-14","close":2.64},{"date":"2023-12-15","close":2.6},{"date":"2023-12-18","close":2.56},{"date":"2023-12-19","close":2.62},{"date":"2023-12-20","close":2.57},{"date":"2023-12-21","close":2.59},{"date":"2023-12-22","close":2.6},{"date":"2023-12-26","close":2.62},{"date":"2023-12-27","close":2.64},{"date":"2023-12-28","close":2.8},{"date":"2023-12-29","close":2.98},{"date":"2024-01-02","close":2.85},{"date":"2024-01-03","close":2.77},{"date":"2024-01-04","close":2.59},{"date":"2024-01-05","close":2.81},{"date":"2024-01-08","close":2.8},{"date":"2024-01-09","close":2.71},{"date":"2024-01-10","close":2.68},{"date":"2024-01-11","close":2.65},{"date":"2024-01-12","close":2.68},{"date":"2024-01-16","close":2.64},{"date":"2024-01-17","close":2.64},{"date":"2024-01-18","close":2.73},{"date":"2024-01-19","close":2.91},{"date":"2024-01-22","close":3.07},{"date":"2024-01-23","close":2.99},{"date":"2024-01-24","close":3.02},{"date":"2024-01-25","close":3.21},{"date":"2024-01-26","close":3.17},{"date":"2024-01-29","close":3.6},{"date":"2024-01-30","close":3.26},{"date":"2024-01-31","close":3.36},{"date":"2024-02-01","close":3.31},{"date":"2024-02-02","close":3.15},{"date":"2024-02-05","close":2.97},{"date":"2024-02-06","close":3.1},{"date":"2024-02-07","close":3.09},{"date":"2024-02-08","close":3.23},{"date":"2024-02-09","close":3.33},{"date":"2024-02-12","close":3.27},{"date":"2024-02-13","close":3.12},{"date":"2024-02-14","close":3.26},{"date":"2024-02-15","close":3.35},{"date":"2024-02-16","close":3.54},{"date":"2024-02-20","close":3.45},{"date":"2024-02-21","close":3.35},{"date":"2024-02-22","close":3.27},{"date":"2024-02-23","close":3.33},{"date":"2024-02-26","close":3.41},{"date":"2024-02-27","close":3.55},{"date":"2024-02-28","close":3.38},{"date":"2024-02-29","close":3.45},{"date":"2024-03-01","close":3.4},{"date":"2024-03-04","close":3.54},{"date":"2024-03-05","close":3.54},{"date":"2024-03-06","close":3.43},{"date":"2024-03-07","close":3.29},{"date":"2024-03-08","close":3.37},{"date":"2024-03-11","close":3.67},{"date":"2024-03-12","close":3.47},{"date":"2024-03-13","close":5.09},{"date":"2024-03-14","close":5.24},{"date":"2024-03-15","close":5.66},{"date":"2024-03-18","close":5.81},{"date":"2024-03-19","close":6.14},{"date":"2024-03-20","close":6.5},{"date":"2024-03-21","close":5.95},{"date":"2024-03-22","close":6.24},{"date":"2024-03-25","close":6.61},{"date":"2024-03-26","close":6.48},{"date":"2024-03-27","close":6.58},{"date":"2024-03-28","close":6.48},{"date":"2024-04-01","close":6.53},{"date":"2024-04-02","close":7.04},{"date":"2024-04-03","close":7.56},{"date":"2024-04-04","close":6.75},{"date":"2024-04-05","close":6.38},{"date":"2024-04-08","close":6.47},{"date":"2024-04-09","close":6.74},{"date":"2024-04-10","close":6.74},{"date":"2024-04-11","close":6.9},{"date":"2024-04-12","close":7.31},{"date":"2024-04-15","close":7.55},{"date":"2024-04-16","close":7.2},{"date":"2024-04-17","close":7.26},{"date":"2024-04-18","close":7.19},{"date":"2024-04-19","close":6.93},{"date":"2024-04-22","close":6.61},{"date":"2024-04-23","close":6.88},{"date":"2024-04-24","close":7.36},{"date":"2024-04-25","close":7.84},{"date":"2024-04-26","close":7.87},{"date":"2024-04-29","close":7.55},{"date":"2024-04-30","close":7.76},{"date":"2024-05-01","close":7.83},{"date":"2024-05-02","close":7.86},{"date":"2024-05-03","close":7.97},{"date":"2024-05-06","close":7.97},{"date":"2024-05-07","close":7.87},{"date":"2024-05-08","close":8.02},{"date":"2024-05-09","close":7.6},{"date":"2024-05-10","close":7.46},{"date":"2024-05-13","close":7.55},{"date":"2024-05-14","close":7.24},{"date":"2024-05-15","close":7.25},{"date":"2024-05-16","close":7.53},{"date":"2024-05-17","close":7.35},{"date":"2024-05-20","close":6.93},{"date":"2024-05-21","close":7.19},{"date":"2024-05-22","close":6.99},{"date":"2024-05-23","close":6.96},{"date":"2024-05-24","close":7.17},{"date":"2024-05-28","close":6.92},{"date":"2024-05-29","close":7.09},{"date":"2024-05-30","close":6.86},{"date":"2024-05-31","close":6.96},{"date":"2024-06-03","close":6.77},{"date":"2024-06-04","close":6.51},{"date":"2024-06-05","close":6.5},{"date":"2024-06-06","close":6.41},{"date":"2024-06-07","close":6.23},{"date":"2024-06-10","close":6.25},{"date":"2024-06-11","close":6.36},{"date":"2024-06-12","close":6.35},{"date":"2024-06-13","close":6.22},{"date":"2024-06-14","close":6.03},{"date":"2024-06-17","close":5.77},{"date":"2024-06-18","close":5.88},{"date":"2024-06-20","close":5.74},{"date":"2024-06-21","close":5.68},{"date":"2024-06-24","close":5.53},{"date":"2024-06-25","close":5.34},{"date":"2024-06-26","close":5.87},{"date":"2024-06-27","close":5.94},{"date":"2024-06-28","close":6.07},{"date":"2024-07-01","close":5.66},{"date":"2024-07-02","close":5.46},{"date":"2024-07-03","close":5.73},{"date":"2024-07-05","close":5.54},{"date":"2024-07-08","close":5.76},{"date":"2024-07-09","close":5.9},{"date":"2024-07-10","close":5.94},{"date":"2024-07-11","close":5.94},{"date":"2024-07-12","close":5.99},{"date":"2024-07-15","close":6.76},{"date":"2024-07-16","close":6.76},{"date":"2024-07-17","close":6.46},{"date":"2024-07-18","close":6.37},{"date":"2024-07-19","close":6.31},{"date":"2024-07-22","close":6.51},{"date":"2024-07-23","close":6.57},{"date":"2024-07-24","close":6.19},{"date":"2024-07-25","close":6.33},{"date":"2024-07-26","close":6.42},{"date":"2024-07-29","close":6.35},{"date":"2024-07-30","close":6.55},{"date":"2024-07-31","close":6.54},{"date":"2024-08-01","close":6.2},{"date":"2024-08-02","close":5.83},{"date":"2024-08-05","close":5.5},{"date":"2024-08-06","close":5.67},{"date":"2024-08-07","close":5.46},{"date":"2024-08-08","close":5.62},{"date":"2024-08-09","close":5.44},{"date":"2024-08-12","close":5.64},{"date":"2024-08-13","close":5.9},{"date":"2024-08-14","close":5.97},{"date":"2024-08-15","close":6.38},{"date":"2024-08-16","close":6.47},{"date":"2024-08-19","close":6.77},{"date":"2024-08-20","close":6.5},{"date":"2024-08-21","close":6.6},{"date":"2024-08-22","close":6.49},{"date":"2024-08-23","close":7.01},{"date":"2024-08-26","close":6.76},{"date":"2024-08-27","close":6.71},{"date":"2024-08-28","close":6.61},{"date":"2024-08-29","close":6.72},{"date":"2024-08-30","close":6.82},{"date":"2024-09-03","close":6.29},{"date":"2024-09-04","close":6.26},{"date":"2024-09-05","close":6.0},{"date":"2024-09-06","close":5.86},{"date":"2024-09-09","close":5.81},{"date":"2024-09-10","close":5.84},{"date":"2024-09-11","close":5.78},{"date":"2024-09-12","close":5.8},{"date":"2024-09-13","close":5.82},{"date":"2024-09-16","close":5.83},{"date":"2024-09-17","close":6.35},{"date":"2024-09-18","close":6.11},{"date":"2024-09-19","close":6.17},{"date":"2024-09-20","close":5.1},{"date":"2024-09-23","close":5.18},{"date":"2024-09-24","close":5.12},{"date":"2024-09-25","close":5.47},{"date":"2024-09-26","close":5.95},{"date":"2024-09-27","close":6.07},{"date":"2024-09-30","close":5.87},{"date":"2024-10-01","close":5.66},{"date":"2024-10-02","close":5.46},{"date":"2024-10-03","close":5.47},{"date":"2024-10-04","close":5.71},{"date":"2024-10-07","close":5.54},{"date":"2024-10-08","close":5.39},{"date":"2024-10-09","close":5.28},{"date":"2024-10-10","close":5.26},{"date":"2024-10-11","close":5.41},{"date":"2024-10-14","close":5.34},{"date":"2024-10-15","close":5.34},{"date":"2024-10-16","close":5.56},{"date":"2024-10-17","close":5.52},{"date":"2024-10-18","close":6.07},{"date":"2024-10-21","close":5.83},{"date":"2024-10-22","close":5.81},{"date":"2024-10-23","close":5.77},{"date":"2024-10-24","close":5.87},{"date":"2024-10-25","close":5.93},{"date":"2024-10-28","close":5.98},{"date":"2024-10-29","close":5.97},{"date":"2024-10-30","close":6.01},{"date":"2024-10-31","close":5.86},{"date":"2024-11-01","close":5.79},{"date":"2024-11-04","close":5.91},{"date":"2024-11-05","close":5.97},{"date":"2024-11-06","close":6.02},{"date":"2024-11-07","close":6.72},{"date":"2024-11-08","close":6.92},{"date":"2024-11-11","close":6.98},{"date":"2024-11-12","close":7.1},{"date":"2024-11-13","close":7.11},{"date":"2024-11-14","close":6.75},{"date":"2024-11-15","close":6.89},{"date":"2024-11-18","close":7.63},{"date":"2024-11-19","close":7.92},{"date":"2024-11-20","close":7.52},{"date":"2024-11-21","close":7.57},{"date":"2024-11-22","close":7.86},{"date":"2024-11-25","close":7.59},{"date":"2024-11-26","close":7.54},{"date":"2024-11-27","close":7.61},{"date":"2024-11-29","close":7.71},{"date":"2024-12-02","close":7.42},{"date":"2024-12-03","close":7.58},{"date":"2024-12-04","close":7.41},{"date":"2024-12-05","close":7.22},{"date":"2024-12-06","close":7.29},{"date":"2024-12-09","close":7.25},{"date":"2024-12-10","close":7.22},{"date":"2024-12-11","close":7.49},{"date":"2024-12-12","close":6.99},{"date":"2024-12-13","close":7.09},{"date":"2024-12-16","close":7.05},{"date":"2024-12-17","close":7.01},{"date":"2024-12-18","close":6.76},{"date":"2024-12-19","close":6.61},{"date":"2024-12-20","close":6.67},{"date":"2024-12-23","close":6.61},{"date":"2024-12-24","close":7.02},{"date":"2024-12-26","close":7.19},{"date":"2024-12-27","close":7.13},{"date":"2024-12-30","close":7.23},{"date":"2024-12-31","close":7.57},{"date":"2025-01-02","close":7.41},{"date":"2025-01-03","close":7.36},{"date":"2025-01-06","close":7.56},{"date":"2025-01-07","close":6.82},{"date":"2025-01-08","close":6.31},{"date":"2025-01-10","close":6.3},{"date":"2025-01-13","close":6.29},{"date":"2025-01-14","close":6.34},{"date":"2025-01-15","close":6.31},{"date":"2025-01-16","close":6.52},{"date":"2025-01-17","close":6.69},{"date":"2025-01-21","close":6.84},{"date":"2025-01-22","close":6.67},{"date":"2025-01-23","close":6.55},{"date":"2025-01-24","close":6.42},{"date":"2025-01-27","close":6.21},{"date":"2025-01-28","close":6.28},{"date":"2025-01-29","close":6.22},{"date":"2025-01-30","close":6.29},{"date":"2025-01-31","close":6.24},{"date":"2025-02-03","close":6.21},{"date":"2025-02-04","close":6.2},{"date":"2025-02-05","close":6.35},{"date":"2025-02-06","close":6.27},{"date":"2025-02-07","close":6.17},{"date":"2025-02-10","close":6.08},{"date":"2025-02-11","close":5.73},{"date":"2025-02-12","close":5.93},{"date":"2025-02-13","close":5.83},{"date":"2025-02-14","close":5.91},{"date":"2025-02-18","close":5.67},{"date":"2025-02-19","close":5.69},{"date":"2025-02-20","close":5.67},{"date":"2025-02-21","close":5.5},{"date":"2025-02-24","close":5.4},{"date":"2025-02-25","close":5.33},{"date":"2025-02-26","close":5.34},{"date":"2025-02-27","close":5.18},{"date":"2025-02-28","close":5.22},{"date":"2025-03-03","close":4.89},{"date":"2025-03-04","close":4.69},{"date":"2025-03-05","close":4.95},{"date":"2025-03-06","close":4.66},{"date":"2025-03-07","close":4.88},{"date":"2025-03-10","close":5.17},{"date":"2025-03-11","close":5.03},{"date":"2025-03-12","close":4.98},{"date":"2025-03-13","close":4.88},{"date":"2025-03-14","close":4.97},{"date":"2025-03-17","close":4.8},{"date":"2025-03-18","close":4.73},{"date":"2025-03-19","close":4.81},{"date":"2025-03-20","close":4.83},{"date":"2025-03-21","close":4.68},{"date":"2025-03-24","close":4.63},{"date":"2025-03-25","close":4.54},{"date":"2025-03-26","close":4.35},{"date":"2025-03-27","close":4.33},{"date":"2025-03-28","close":4.18},{"date":"2025-03-31","close":4.17},{"date":"2025-04-01","close":4.13},{"date":"2025-04-02","close":4.2},{"date":"2025-04-03","close":3.91},{"date":"2025-04-04","close":3.71},{"date":"2025-04-07","close":3.67},{"date":"2025-04-08","close":3.48},{"date":"2025-04-09","close":3.71},{"date":"2025-04-10","close":3.51},{"date":"2025-04-11","close":3.57},{"date":"2025-04-14","close":3.57},{"date":"2025-04-15","close":3.79},{"date":"2025-04-16","close":3.63},{"date":"2025-04-17","close":3.74},{"date":"2025-04-21","close":3.51},{"date":"2025-04-22","close":3.64},{"date":"2025-04-23","close":3.61},{"date":"2025-04-24","close":3.68},{"date":"2025-04-25","close":3.65},{"date":"2025-04-28","close":3.68},{"date":"2025-04-29","close":3.77},{"date":"2025-04-30","close":3.79},{"date":"2025-05-01","close":3.81},{"date":"2025-05-02","close":4.23},{"date":"2025-05-05","close":4.12},{"date":"2025-05-06","close":4.25},{"date":"2025-05-07","close":3.69},{"date":"2025-05-08","close":3.56},{"date":"2025-05-09","close":3.9},{"date":"2025-05-12","close":4.15},{"date":"2025-05-13","close":4.03},{"date":"2025-05-14","close":4.02},{"date":"2025-05-15","close":4.05},{"date":"2025-05-16","close":4.68},{"date":"2025-05-19","close":4.43},{"date":"2025-05-20","close":4.25},{"date":"2025-05-21","close":4.57},{"date":"2025-05-22","close":4.45},{"date":"2025-05-23","close":4.54},{"date":"2025-05-27","close":4.82},{"date":"2025-05-28","close":4.89},{"date":"2025-05-29","close":5.09},{"date":"2025-05-30","close":4.94},{"date":"2025-06-02","close":5.11},{"date":"2025-06-03","close":5.15},{"date":"2025-06-04","close":5.13},{"date":"2025-06-05","close":5.14},{"date":"2025-06-06","close":5.3},{"date":"2025-06-09","close":5.34},{"date":"2025-06-10","close":5.39},{"date":"2025-06-11","close":5.29},{"date":"2025-06-12","close":5.23},{"date":"2025-06-13","close":4.98},{"date":"2025-06-16","close":5.15},{"date":"2025-06-17","close":4.86},{"date":"2025-06-18","close":4.98},{"date":"2025-06-20","close":4.86},{"date":"2025-06-23","close":4.99},{"date":"2025-06-24","close":5.17},{"date":"2025-06-25","close":4.98},{"date":"2025-06-26","close":5.23},{"date":"2025-06-27","close":5.28},{"date":"2025-06-30","close":5.37},{"date":"2025-07-01","close":5.46},{"date":"2025-07-02","close":5.76},{"date":"2025-07-03","close":5.86},{"date":"2025-07-07","close":6.03},{"date":"2025-07-08","close":6.02},{"date":"2025-07-09","close":5.97},{"date":"2025-07-10","close":5.77},{"date":"2025-07-11","close":5.73},{"date":"2025-07-14","close":5.96},{"date":"2025-07-15","close":5.97},{"date":"2025-07-16","close":5.95},{"date":"2025-07-17","close":5.89},{"date":"2025-07-18","close":5.7},{"date":"2025-07-21","close":5.77},{"date":"2025-07-22","close":5.57},{"date":"2025-07-23","close":5.75},{"date":"2025-07-24","close":5.78},{"date":"2025-07-25","close":5.8},{"date":"2025-07-28","close":5.73},{"date":"2025-07-29","close":5.52},{"date":"2025-07-30","close":5.32},{"date":"2025-07-31","close":5.35},{"date":"2025-08-01","close":5.16},{"date":"2025-08-04","close":5.47},{"date":"2025-08-05","close":5.41},{"date":"2025-08-06","close":6.69},{"date":"2025-08-07","close":6.19},{"date":"2025-08-08","close":6.62},{"date":"2025-08-11","close":6.54},{"date":"2025-08-12","close":7.2},{"date":"2025-08-13","close":7.73},{"date":"2025-08-14","close":7.36},{"date":"2025-08-15","close":7.35},{"date":"2025-08-18","close":7.19},{"date":"2025-08-19","close":7.07},{"date":"2025-08-20","close":7.01},{"date":"2025-08-21","close":7.12},{"date":"2025-08-22","close":7.39},{"date":"2025-08-25","close":7.36},{"date":"2025-08-26","close":7.35},{"date":"2025-08-27","close":7.61},{"date":"2025-08-28","close":7.64},{"date":"2025-08-29","close":7.72},{"date":"2025-09-02","close":7.3},{"date":"2025-09-03","close":7.18},{"date":"2025-09-04","close":7.2},{"date":"2025-09-05","close":7.08},{"date":"2025-09-08","close":7.27},{"date":"2025-09-09","close":7.04},{"date":"2025-09-10","close":6.97},{"date":"2025-09-11","close":7.06},{"date":"2025-09-12","close":7.17},{"date":"2025-09-15","close":7.4},{"date":"2025-09-16","close":7.17},{"date":"2025-09-17","close":7.19},{"date":"2025-09-18","close":7.0},{"date":"2025-09-19","close":7.36},{"date":"2025-09-22","close":7.21},{"date":"2025-09-23","close":7.2},{"date":"2025-09-24","close":7.19},{"date":"2025-09-25","close":7.4},{"date":"2025-09-26","close":7.16},{"date":"2025-09-29","close":7.2},{"date":"2025-09-30","close":7.16},{"date":"2025-10-01","close":7.07},{"date":"2025-10-02","close":7.07},{"date":"2025-10-03","close":7.0},{"date":"2025-10-06","close":7.02},{"date":"2025-10-07","close":7.07},{"date":"2025-10-08","close":7.01},{"date":"2025-10-09","close":6.8},{"date":"2025-10-10","close":6.73},{"date":"2025-10-13","close":7.21},{"date":"2025-10-14","close":7.18},{"date":"2025-10-15","close":7.02},{"date":"2025-10-16","close":6.91},{"date":"2025-10-17","close":6.7},{"date":"2025-10-20","close":7.0},{"date":"2025-10-21","close":6.99},{"date":"2025-10-22","close":6.74},{"date":"2025-10-23","close":6.86},{"date":"2025-10-24","close":6.99},{"date":"2025-10-27","close":6.94},{"date":"2025-10-28","close":6.87},{"date":"2025-10-29","close":6.66},{"date":"2025-10-30","close":6.68},{"date":"2025-10-31","close":6.64},{"date":"2025-11-03","close":6.6},{"date":"2025-11-04","close":6.41},{"date":"2025-11-05","close":6.35},{"date":"2025-11-06","close":4.1},{"date":"2025-11-07","close":3.85},{"date":"2025-11-10","close":3.66},{"date":"2025-11-11","close":3.47},{"date":"2025-11-12","close":3.7},{"date":"2025-11-13","close":3.57},{"date":"2025-11-14","close":3.53},{"date":"2025-11-17","close":3.51},{"date":"2025-11-18","close":3.51},{"date":"2025-11-19","close":3.5},{"date":"2025-11-20","close":3.3},{"date":"2025-11-21","close":3.5},{"date":"2025-11-24","close":3.51},{"date":"2025-11-25","close":3.61},{"date":"2025-11-26","close":3.69},{"date":"2025-11-28","close":3.72},{"date":"2025-12-01","close":3.68},{"date":"2025-12-02","close":3.82},{"date":"2025-12-03","close":3.91},{"date":"2025-12-04","close":3.84},{"date":"2025-12-05","close":3.77},{"date":"2025-12-08","close":3.68},{"date":"2025-12-09","close":3.66},{"date":"2025-12-10","close":3.66},{"date":"2025-12-11","close":3.6},{"date":"2025-12-12","close":3.35},{"date":"2025-12-15","close":3.3},{"date":"2025-12-16","close":3.29},{"date":"2025-12-17","close":3.22},{"date":"2025-12-18","close":3.31},{"date":"2025-12-19","close":3.2},{"date":"2025-12-22","close":3.24},{"date":"2025-12-23","close":3.28},{"date":"2025-12-24","close":3.41},{"date":"2025-12-26","close":3.41},{"date":"2025-12-29","close":3.3},{"date":"2025-12-30","close":3.23},{"date":"2025-12-31","close":3.27},{"date":"2026-01-02","close":3.33},{"date":"2026-01-05","close":3.54},{"date":"2026-01-06","close":3.54},{"date":"2026-01-07","close":3.56},{"date":"2026-01-08","close":3.66},{"date":"2026-01-09","close":3.6},{"date":"2026-01-12","close":3.82},{"date":"2026-01-13","close":3.66},{"date":"2026-01-14","close":3.62},{"date":"2026-01-15","close":3.63},{"date":"2026-01-16","close":3.63},{"date":"2026-01-20","close":3.55},{"date":"2026-01-21","close":3.67},{"date":"2026-01-22","close":3.73},{"date":"2026-01-23","close":3.79},{"date":"2026-01-26","close":3.81},{"date":"2026-01-27","close":3.79},{"date":"2026-01-28","close":3.74},{"date":"2026-01-29","close":3.65},{"date":"2026-01-30","close":3.56},{"date":"2026-02-02","close":3.61},{"date":"2026-02-03","close":3.54},{"date":"2026-02-04","close":3.75},{"date":"2026-02-05","close":3.53},{"date":"2026-02-06","close":3.52},{"date":"2026-02-09","close":3.76},{"date":"2026-02-10","close":3.85},{"date":"2026-02-11","close":3.8},{"date":"2026-02-12","close":3.62},{"date":"2026-02-13","close":3.59},{"date":"2026-02-17","close":3.41},{"date":"2026-02-18","close":3.46},{"date":"2026-02-19","close":3.53},{"date":"2026-02-20","close":3.46},{"date":"2026-02-23","close":3.36},{"date":"2026-02-24","close":3.41},{"date":"2026-02-25","close":3.57},{"date":"2026-02-26","close":3.62},{"date":"2026-02-27","close":3.51},{"date":"2026-03-02","close":3.5},{"date":"2026-03-03","close":3.48},{"date":"2026-03-04","close":3.5},{"date":"2026-03-05","close":3.4},{"date":"2026-03-06","close":3.21},{"date":"2026-03-09","close":3.2},{"date":"2026-03-10","close":1.64},{"date":"2026-03-11","close":1.78},{"date":"2026-03-12","close":2.04},{"date":"2026-03-13","close":1.92},{"date":"2026-03-16","close":1.88},{"date":"2026-03-17","close":1.89},{"date":"2026-03-18","close":1.9},{"date":"2026-03-19","close":2.07},{"date":"2026-03-20","close":1.99},{"date":"2026-03-23","close":2.27},{"date":"2026-03-24","close":2.33},{"date":"2026-03-25","close":2.5},{"date":"2026-03-26","close":2.5},{"date":"2026-03-27","close":2.54},{"date":"2026-03-30","close":2.49},{"date":"2026-03-31","close":2.56},{"date":"2026-04-01","close":2.36},{"date":"2026-04-02","close":2.47},{"date":"2026-04-06","close":2.47},{"date":"2026-04-07","close":2.39},{"date":"2026-04-08","close":2.29},{"date":"2026-04-09","close":2.12},{"date":"2026-04-10","close":2.17},{"date":"2026-04-13","close":2.12},{"date":"2026-04-14","close":2.24},{"date":"2026-04-15","close":2.36},{"date":"2026-04-16","close":2.27},{"date":"2026-04-17","close":2.23},{"date":"2026-04-20","close":2.24},{"date":"2026-04-21","close":2.22},{"date":"2026-04-22","close":2.23},{"date":"2026-04-23","close":2.3},{"date":"2026-04-24","close":2.29},{"date":"2026-04-27","close":2.28},{"date":"2026-04-28","close":2.27},{"date":"2026-04-29","close":2.23},{"date":"2026-04-30","close":2.27},{"date":"2026-05-01","close":2.29},{"date":"2026-05-04","close":2.45},{"date":"2026-05-05","close":2.37},{"date":"2026-05-06","close":2.31},{"date":"2026-05-07","close":2.59},{"date":"2026-05-08","close":2.64},{"date":"2026-05-11","close":2.73},{"date":"2026-05-12","close":2.71},{"date":"2026-05-13","close":2.55},{"date":"2026-05-14","close":2.63},{"date":"2026-05-15","close":2.62},{"date":"2026-05-18","close":2.58},{"date":"2026-05-19","close":2.54},{"date":"2026-05-20","close":2.53},{"date":"2026-05-21","close":2.48},{"date":"2026-05-22","close":2.46},{"date":"2026-05-26","close":2.49},{"date":"2026-05-27","close":2.68},{"date":"2026-05-28","close":2.75},{"date":"2026-05-29","close":2.76},{"date":"2026-06-01","close":2.79},{"date":"2026-06-02","close":2.73},{"date":"2026-06-03","close":2.6},{"date":"2026-06-04","close":2.66},{"date":"2026-06-05","close":2.6},{"date":"2026-06-08","close":2.65},{"date":"2026-06-09","close":2.69},{"date":"2026-06-10","close":2.67},{"date":"2026-06-11","close":2.66},{"date":"2026-06-12","close":2.68},{"date":"2026-06-15","close":2.72},{"date":"2026-06-16","close":2.77},{"date":"2026-06-17","close":2.73},{"date":"2026-06-18","close":2.84},{"date":"2026-06-22","close":2.58},{"date":"2026-06-23","close":2.46},{"date":"2026-06-24","close":2.35},{"date":"2026-06-25","close":2.28},{"date":"2026-06-26","close":2.34},{"date":"2026-06-29","close":2.5},{"date":"2026-06-30","close":2.55},{"date":"2026-07-01","close":2.35},{"date":"2026-07-02","close":2.27},{"date":"2026-07-06","close":2.22},{"date":"2026-07-07","close":2.21},{"date":"2026-07-08","close":2.21},{"date":"2026-07-09","close":2.25},{"date":"2026-07-10","close":2.32},{"date":"2026-07-13","close":2.22},{"date":"2026-07-14","close":2.22},{"date":"2026-07-15","close":2.2},{"date":"2026-07-16","close":2.18},{"date":"2026-07-17","close":2.06},{"date":"2026-07-20","close":2.09},{"date":"2026-07-21","close":2.07},{"date":"2026-07-22","close":2.08},{"date":"2026-07-23","close":2.04},{"date":"2026-07-24","close":2.025},{"date":"2026-07-27","close":1.99},{"date":"2026-07-28","close":1.95},{"date":"2026-07-29","close":1.94},{"date":"2026-07-30","close":2.06},{"date":"2026-07-31","close":1.97},{"date":"2026-08-03","close":2.01},{"date":"2026-08-04","close":2.07},{"date":"2026-08-05","close":2.05},{"date":"2026-08-06","close":2.11},{"date":"2026-08-07","close":2.08},{"date":"2026-08-10","close":2.07},{"date":"2026-08-11","close":2.27},{"date":"2026-08-12","close":2.3},{"date":"2026-08-13","close":2.28},{"date":"2026-08-14","close":2.34},{"date":"2026-08-17","close":2.31},{"date":"2026-08-18","close":2.22},{"date":"2026-08-19","close":2.17},{"date":"2026-08-20","close":2.26},{"date":"2026-08-21","close":2.3},{"date":"2026-08-24","close":2.21},{"date":"2026-08-25","close":2.17},{"date":"2026-08-26","close":2.15},{"date":"2026-08-27","close":2.2},{"date":"2026-08-28","close":2.16},{"date":"2026-08-31","close":2.12},{"date":"2026-09-01","close":2.05},{"date":"2026-09-02","close":2.2},{"date":"2026-09-03","close":2.265},{"date":"2026-09-04","close":2.3},{"date":"2026-09-08","close":2.21},{"date":"2026-09-09","close":2.18},{"date":"2026-09-10","close":2.23},{"date":"2026-09-11","close":2.2},{"date":"2026-09-14","close":2.14},{"date":"2026-09-15","close":2.07},{"date":"2026-09-16","close":2.105},{"date":"2026-09-17","close":2.06},{"date":"2026-09-18","close":2.05},{"date":"2026-09-21","close":2.02},{"date":"2026-09-22","close":2.07},{"date":"2026-09-23","close":2.04},{"date":"2026-09-24","close":2.01},{"date":"2026-09-25","close":2.02},{"date":"2026-09-28","close":1.925},{"date":"2026-09-29","close":1.91},{"date":"2026-09-30","close":1.975},{"date":"2026-10-01","close":1.89},{"date":"2026-10-02","close":1.94},{"date":"2026-10-05","close":2.02},{"date":"2026-10-06","close":2.05},{"date":"2026-10-07","close":2.045},{"date":"2026-10-08","close":2.105},{"date":"2026-10-09","close":2.03},{"date":"2026-10-12","close":1.96},{"date":"2026-10-13","close":1.97},{"date":"2026-10-14","close":1.93},{"date":"2026-10-15","close":1.855},{"date":"2026-10-16","close":1.79},{"date":"2026-10-19","close":1.78},{"date":"2026-10-20","close":1.86},{"date":"2026-10-21","close":1.84},{"date":"2026-10-22","close":1.77}],"chart_data":[{"date":"2024-10-23","open":5.79,"high":5.87,"low":5.7,"close":5.77,"volume":122860,"rsi_14":57.43,"sma_20":5.62,"sma_60":5.91,"sma_120":6.22},{"date":"2024-10-24","open":5.83,"high":5.91,"low":5.8,"close":5.87,"volume":67030,"rsi_14":54.26,"sma_20":5.61,"sma_60":5.9,"sma_120":6.2},{"date":"2024-10-25","open":5.88,"high":6.14,"low":5.88,"close":5.93,"volume":199350,"rsi_14":61.02,"sma_20":5.6,"sma_60":5.9,"sma_120":6.19},{"date":"2024-10-28","open":5.93,"high":6.08,"low":5.9,"close":5.98,"volume":88592,"rsi_14":67.66,"sma_20":5.61,"sma_60":5.9,"sma_120":6.17},{"date":"2024-10-29","open":5.95,"high":6.01,"low":5.9,"close":5.97,"volume":105882,"rsi_14":71.97,"sma_20":5.63,"sma_60":5.91,"sma_120":6.15},{"date":"2024-10-30","open":5.97,"high":6.15,"low":5.91,"close":6.01,"volume":167653,"rsi_14":73.58,"sma_20":5.65,"sma_60":5.91,"sma_120":6.14},{"date":"2024-10-31","open":6.01,"high":6.01,"low":5.84,"close":5.86,"volume":158187,"rsi_14":64.15,"sma_20":5.67,"sma_60":5.92,"sma_120":6.13},{"date":"2024-11-01","open":5.92,"high":5.97,"low":5.7,"close":5.79,"volume":118726,"rsi_14":64.15,"sma_20":5.68,"sma_60":5.92,"sma_120":6.11},{"date":"2024-11-04","open":5.79,"high":5.94,"low":5.75,"close":5.91,"volume":166150,"rsi_14":66.67,"sma_20":5.7,"sma_60":5.93,"sma_120":6.1},{"date":"2024-11-05","open":5.94,"high":6.03,"low":5.91,"close":5.97,"volume":140151,"rsi_14":63.23,"sma_20":5.72,"sma_60":5.93,"sma_120":6.09},{"date":"2024-11-06","open":5.95,"high":6.21,"low":5.87,"close":6.02,"volume":329011,"rsi_14":66.03,"sma_20":5.76,"sma_60":5.94,"sma_120":6.08},{"date":"2024-11-07","open":6.77,"high":7.1,"low":6.57,"close":6.72,"volume":704100,"rsi_14":69.01,"sma_20":5.83,"sma_60":5.95,"sma_120":6.07},{"date":"2024-11-08","open":6.75,"high":7.19,"low":6.73,"close":6.92,"volume":500184,"rsi_14":82.63,"sma_20":5.91,"sma_60":5.96,"sma_120":6.07},{"date":"2024-11-11","open":7.02,"high":7.07,"low":6.87,"close":6.98,"volume":333126,"rsi_14":84.21,"sma_20":5.99,"sma_60":5.97,"sma_120":6.07},{"date":"2024-11-12","open":6.95,"high":7.1,"low":6.89,"close":7.1,"volume":276760,"rsi_14":87.15,"sma_20":6.08,"sma_60":5.97,"sma_120":6.07},{"date":"2024-11-13","open":7.12,"high":7.21,"low":6.98,"close":7.11,"volume":201826,"rsi_14":86.47,"sma_20":6.16,"sma_60":5.98,"sma_120":6.07},{"date":"2024-11-14","open":6.98,"high":7.0,"low":6.54,"close":6.75,"volume":452244,"rsi_14":70.5,"sma_20":6.22,"sma_60":5.99,"sma_120":6.07},{"date":"2024-11-15","open":6.7,"high":7.0,"low":6.69,"close":6.89,"volume":265311,"rsi_14":71.77,"sma_20":6.26,"sma_60":5.99,"sma_120":6.07},{"date":"2024-11-18","open":6.91,"high":7.77,"low":6.91,"close":7.63,"volume":555810,"rsi_14":79.43,"sma_20":6.35,"sma_60":6.0,"sma_120":6.07},{"date":"2024-11-19","open":7.65,"high":8.11,"low":7.36,"close":7.92,"volume":426611,"rsi_14":81.11,"sma_20":6.46,"sma_60":6.02,"sma_120":6.08},{"date":"2024-11-20","open":7.95,"high":7.98,"low":7.48,"close":7.52,"volume":261665,"rsi_14":75.0,"sma_20":6.54,"sma_60":6.03,"sma_120":6.09},{"date":"2024-11-21","open":7.6,"high":7.67,"low":7.52,"close":7.57,"volume":162242,"rsi_14":76.97,"sma_20":6.63,"sma_60":6.05,"sma_120":6.09},{"date":"2024-11-22","open":7.62,"high":7.94,"low":7.51,"close":7.86,"volume":317604,"rsi_14":78.1,"sma_20":6.72,"sma_60":6.07,"sma_120":6.11},{"date":"2024-11-25","open":7.95,"high":8.07,"low":7.58,"close":7.59,"volume":308972,"rsi_14":72.01,"sma_20":6.8,"sma_60":6.08,"sma_120":6.11},{"date":"2024-11-26","open":7.58,"high":7.89,"low":7.48,"close":7.54,"volume":354530,"rsi_14":70.65,"sma_20":6.88,"sma_60":6.1,"sma_120":6.12},{"date":"2024-11-27","open":7.61,"high":7.76,"low":7.44,"close":7.61,"volume":168514,"rsi_14":64.59,"sma_20":6.96,"sma_60":6.13,"sma_120":6.14},{"date":"2024-11-29","open":7.64,"high":7.82,"low":7.6,"close":7.71,"volume":83996,"rsi_14":63.39,"sma_20":7.06,"sma_60":6.15,"sma_120":6.15},{"date":"2024-12-02","open":7.69,"high":7.69,"low":7.37,"close":7.42,"volume":221772,"rsi_14":56.92,"sma_20":7.14,"sma_60":6.18,"sma_120":6.16},{"date":"2024-12-03","open":7.39,"high":7.6,"low":7.26,"close":7.58,"volume":336505,"rsi_14":57.45,"sma_20":7.22,"sma_60":6.21,"sma_120":6.17},{"date":"2024-12-04","open":7.58,"high":7.61,"low":7.33,"close":7.41,"volume":161607,"rsi_14":54.44,"sma_20":7.29,"sma_60":6.24,"sma_120":6.18},{"date":"2024-12-05","open":7.52,"high":7.52,"low":7.21,"close":7.22,"volume":155638,"rsi_14":57.32,"sma_20":7.35,"sma_60":6.26,"sma_120":6.19},{"date":"2024-12-06","open":7.3,"high":7.38,"low":7.18,"close":7.29,"volume":160497,"rsi_14":56.37,"sma_20":7.38,"sma_60":6.29,"sma_120":6.2},{"date":"2024-12-09","open":7.32,"high":7.48,"low":7.21,"close":7.25,"volume":154580,"rsi_14":42.21,"sma_20":7.4,"sma_60":6.31,"sma_120":6.21},{"date":"2024-12-10","open":7.21,"high":7.35,"low":7.09,"close":7.22,"volume":162981,"rsi_14":33.94,"sma_20":7.41,"sma_60":6.33,"sma_120":6.22},{"date":"2024-12-11","open":7.33,"high":7.56,"low":7.19,"close":7.49,"volume":164130,"rsi_14":49.27,"sma_20":7.43,"sma_60":6.35,"sma_120":6.24},{"date":"2024-12-12","open":7.39,"high":7.47,"low":6.97,"close":6.99,"volume":161793,"rsi_14":38.4,"sma_20":7.42,"sma_60":6.37,"sma_120":6.25},{"date":"2024-12-13","open":6.96,"high":7.13,"low":6.84,"close":7.09,"volume":141197,"rsi_14":33.33,"sma_20":7.44,"sma_60":6.38,"sma_120":6.26},{"date":"2024-12-16","open":7.09,"high":7.17,"low":7.01,"close":7.05,"volume":142879,"rsi_14":37.02,"sma_20":7.45,"sma_60":6.41,"sma_120":6.27},{"date":"2024-12-17","open":7.05,"high":7.08,"low":6.9,"close":7.01,"volume":138725,"rsi_14":37.2,"sma_20":7.42,"sma_60":6.44,"sma_120":6.28},{"date":"2024-12-18","open":7.04,"high":7.1,"low":6.28,"close":6.76,"volume":458133,"rsi_14":31.11,"sma_20":7.36,"sma_60":6.47,"sma_120":6.29},{"date":"2024-12-19","open":6.9,"high":6.9,"low":6.6,"close":6.61,"volume":145114,"rsi_14":26.09,"sma_20":7.31,"sma_60":6.49,"sma_120":6.3},{"date":"2024-12-20","open":6.55,"high":6.76,"low":6.45,"close":6.67,"volume":764953,"rsi_14":31.88,"sma_20":7.27,"sma_60":6.5,"sma_120":6.31},{"date":"2024-12-23","open":6.62,"high":6.76,"low":6.56,"close":6.61,"volume":168052,"rsi_14":25.38,"sma_20":7.21,"sma_60":6.51,"sma_120":6.31},{"date":"2024-12-24","open":6.68,"high":7.11,"low":6.5,"close":7.02,"volume":259901,"rsi_14":41.18,"sma_20":7.18,"sma_60":6.53,"sma_120":6.33},{"date":"2024-12-26","open":7.06,"high":7.23,"low":7.0,"close":7.19,"volume":204896,"rsi_14":49.2,"sma_20":7.16,"sma_60":6.56,"sma_120":6.34},{"date":"2024-12-27","open":7.21,"high":7.31,"low":7.02,"close":7.13,"volume":197913,"rsi_14":46.21,"sma_20":7.14,"sma_60":6.58,"sma_120":6.35},{"date":"2024-12-30","open":7.05,"high":7.26,"low":6.96,"close":7.23,"volume":187460,"rsi_14":49.44,"sma_20":7.11,"sma_60":6.61,"sma_120":6.36},{"date":"2024-12-31","open":7.24,"high":7.63,"low":7.13,"close":7.57,"volume":1149446,"rsi_14":56.86,"sma_20":7.12,"sma_60":6.64,"sma_120":6.37},{"date":"2025-01-02","open":7.62,"high":7.63,"low":7.23,"close":7.41,"volume":310675,"rsi_14":48.36,"sma_20":7.11,"sma_60":6.68,"sma_120":6.39},{"date":"2025-01-03","open":7.46,"high":7.57,"low":7.29,"close":7.36,"volume":166607,"rsi_14":59.3,"sma_20":7.11,"sma_60":6.71,"sma_120":6.39},{"date":"2025-01-06","open":7.36,"high":7.58,"low":7.34,"close":7.56,"volume":212577,"rsi_14":61.15,"sma_20":7.12,"sma_60":6.75,"sma_120":6.4},{"date":"2025-01-07","open":7.56,"high":7.59,"low":6.74,"close":6.82,"volume":340391,"rsi_14":45.86,"sma_20":7.1,"sma_60":6.77,"sma_120":6.4},{"date":"2025-01-08","open":6.82,"high":6.82,"low":6.26,"close":6.31,"volume":402675,"rsi_14":39.23,"sma_20":7.05,"sma_60":6.79,"sma_120":6.4},{"date":"2025-01-10","open":6.25,"high":6.33,"low":6.1,"close":6.3,"volume":374077,"rsi_14":42.36,"sma_20":7.01,"sma_60":6.8,"sma_120":6.4},{"date":"2025-01-13","open":6.13,"high":6.4,"low":6.1,"close":6.29,"volume":242128,"rsi_14":44.43,"sma_20":6.95,"sma_60":6.82,"sma_120":6.4},{"date":"2025-01-14","open":6.32,"high":6.51,"low":6.24,"close":6.34,"volume":234256,"rsi_14":44.23,"sma_20":6.92,"sma_60":6.83,"sma_120":6.4},{"date":"2025-01-15","open":6.53,"high":6.68,"low":6.25,"close":6.31,"volume":312919,"rsi_14":44.7,"sma_20":6.88,"sma_60":6.84,"sma_120":6.4},{"date":"2025-01-16","open":6.31,"high":6.57,"low":6.24,"close":6.52,"volume":473051,"rsi_14":40.49,"sma_20":6.85,"sma_60":6.85,"sma_120":6.4},{"date":"2025-01-17","open":6.59,"high":6.72,"low":6.48,"close":6.69,"volume":237266,"rsi_14":40.61,"sma_20":6.83,"sma_60":6.87,"sma_120":6.4},{"date":"2025-01-21","open":6.75,"high":6.91,"low":6.67,"close":6.84,"volume":273471,"rsi_14":44.77,"sma_20":6.84,"sma_60":6.88,"sma_120":6.4},{"date":"2025-01-22","open":6.82,"high":6.92,"low":6.66,"close":6.67,"volume":175905,"rsi_14":40.07,"sma_20":6.84,"sma_60":6.9,"sma_120":6.41},{"date":"2025-01-23","open":6.61,"high":6.65,"low":6.48,"close":6.55,"volume":94702,"rsi_14":30.16,"sma_20":6.83,"sma_60":6.91,"sma_120":6.41},{"date":"2025-01-24","open":6.57,"high":6.57,"low":6.37,"close":6.42,"volume":182750,"rsi_14":30.51,"sma_20":6.83,"sma_60":6.92,"sma_120":6.41},{"date":"2025-01-27","open":6.39,"high":6.42,"low":6.06,"close":6.21,"volume":211734,"rsi_14":28.7,"sma_20":6.78,"sma_60":6.92,"sma_120":6.41},{"date":"2025-01-28","open":6.23,"high":6.33,"low":6.12,"close":6.28,"volume":203877,"rsi_14":25.24,"sma_20":6.74,"sma_60":6.93,"sma_120":6.42},{"date":"2025-01-29","open":6.28,"high":6.33,"low":6.15,"close":6.22,"volume":131235,"rsi_14":34.21,"sma_20":6.69,"sma_60":6.93,"sma_120":6.42},{"date":"2025-01-30","open":6.27,"high":6.34,"low":6.26,"close":6.29,"volume":110343,"rsi_14":49.32,"sma_20":6.65,"sma_60":6.94,"sma_120":6.43},{"date":"2025-01-31","open":6.28,"high":6.47,"low":6.23,"close":6.24,"volume":136700,"rsi_14":48.0,"sma_20":6.58,"sma_60":6.95,"sma_120":6.43},{"date":"2025-02-03","open":6.2,"high":6.27,"low":6.14,"close":6.21,"volume":190244,"rsi_14":47.37,"sma_20":6.52,"sma_60":6.95,"sma_120":6.44},{"date":"2025-02-04","open":6.23,"high":6.26,"low":6.18,"close":6.2,"volume":120436,"rsi_14":45.27,"sma_20":6.46,"sma_60":6.95,"sma_120":6.44},{"date":"2025-02-05","open":6.24,"high":6.46,"low":6.23,"close":6.35,"volume":149117,"rsi_14":51.25,"sma_20":6.4,"sma_60":6.96,"sma_120":6.45},{"date":"2025-02-06","open":6.39,"high":6.41,"low":6.21,"close":6.27,"volume":103695,"rsi_14":41.5,"sma_20":6.38,"sma_60":6.95,"sma_120":6.45},{"date":"2025-02-07","open":6.17,"high":6.33,"low":6.11,"close":6.17,"volume":360002,"rsi_14":31.43,"sma_20":6.37,"sma_60":6.94,"sma_120":6.45},{"date":"2025-02-10","open":6.2,"high":6.21,"low":5.89,"close":6.08,"volume":425392,"rsi_14":21.64,"sma_20":6.36,"sma_60":6.92,"sma_120":6.45},{"date":"2025-02-11","open":5.95,"high":5.95,"low":5.62,"close":5.73,"volume":438249,"rsi_14":19.08,"sma_20":6.33,"sma_60":6.9,"sma_120":6.44},{"date":"2025-02-12","open":5.65,"high":5.95,"low":5.65,"close":5.93,"volume":286765,"rsi_14":30.41,"sma_20":6.31,"sma_60":6.88,"sma_120":6.43},{"date":"2025-02-13","open":5.92,"high":5.92,"low":5.76,"close":5.83,"volume":142235,"rsi_14":31.09,"sma_20":6.28,"sma_60":6.87,"sma_120":6.43},{"date":"2025-02-14","open":5.84,"high":6.0,"low":5.82,"close":5.91,"volume":148177,"rsi_14":39.51,"sma_20":6.25,"sma_60":6.85,"sma_120":6.42},{"date":"2025-02-18","open":5.93,"high":5.99,"low":5.65,"close":5.67,"volume":215695,"rsi_14":30.94,"sma_20":6.2,"sma_60":6.82,"sma_120":6.41},{"date":"2025-02-19","open":5.65,"high":5.75,"low":5.55,"close":5.69,"volume":115272,"rsi_14":33.01,"sma_20":6.15,"sma_60":6.78,"sma_120":6.4},{"date":"2025-02-20","open":5.67,"high":5.74,"low":5.6,"close":5.67,"volume":150708,"rsi_14":29.47,"sma_20":6.1,"sma_60":6.75,"sma_120":6.39},{"date":"2025-02-21","open":5.75,"high":5.75,"low":5.49,"close":5.5,"volume":206615,"rsi_14":27.3,"sma_20":6.04,"sma_60":6.72,"sma_120":6.38},{"date":"2025-02-24","open":5.55,"high":5.6,"low":5.4,"close":5.4,"volume":116255,"rsi_14":26.18,"sma_20":5.99,"sma_60":6.67,"sma_120":6.37},{"date":"2025-02-25","open":5.36,"high":5.41,"low":5.28,"close":5.33,"volume":219734,"rsi_14":25.28,"sma_20":5.95,"sma_60":6.64,"sma_120":6.36},{"date":"2025-02-26","open":5.32,"high":5.45,"low":5.3,"close":5.34,"volume":234293,"rsi_14":18.83,"sma_20":5.9,"sma_60":6.6,"sma_120":6.35},{"date":"2025-02-27","open":5.33,"high":5.37,"low":5.14,"close":5.18,"volume":295107,"rsi_14":17.94,"sma_20":5.85,"sma_60":6.56,"sma_120":6.34},{"date":"2025-02-28","open":5.12,"high":5.23,"low":5.09,"close":5.22,"volume":312782,"rsi_14":21.04,"sma_20":5.8,"sma_60":6.52,"sma_120":6.34},{"date":"2025-03-03","open":5.24,"high":5.29,"low":4.87,"close":4.89,"volume":341074,"rsi_14":18.35,"sma_20":5.73,"sma_60":6.48,"sma_120":6.33},{"date":"2025-03-04","open":4.8,"high":4.81,"low":4.6,"close":4.69,"volume":358388,"rsi_14":19.94,"sma_20":5.65,"sma_60":6.43,"sma_120":6.32},{"date":"2025-03-05","open":4.76,"high":4.98,"low":4.69,"close":4.95,"volume":423056,"rsi_14":22.84,"sma_20":5.59,"sma_60":6.39,"sma_120":6.31},{"date":"2025-03-06","open":4.41,"high":4.74,"low":4.01,"close":4.66,"volume":889768,"rsi_14":20.6,"sma_20":5.51,"sma_60":6.34,"sma_120":6.3},{"date":"2025-03-07","open":4.61,"high":4.89,"low":4.55,"close":4.88,"volume":398067,"rsi_14":25.82,"sma_20":5.44,"sma_60":6.3,"sma_120":6.29},{"date":"2025-03-10","open":4.81,"high":5.28,"low":4.8,"close":5.17,"volume":421548,"rsi_14":38.53,"sma_20":5.39,"sma_60":6.27,"sma_120":6.29},{"date":"2025-03-11","open":5.2,"high":5.21,"low":4.89,"close":5.03,"volume":370723,"rsi_14":35.65,"sma_20":5.33,"sma_60":6.23,"sma_120":6.28},{"date":"2025-03-12","open":5.06,"high":5.12,"low":4.9,"close":4.98,"volume":285173,"rsi_14":35.19,"sma_20":5.3,"sma_60":6.19,"sma_120":6.27},{"date":"2025-03-13","open":5.01,"high":5.11,"low":4.83,"close":4.88,"volume":159662,"rsi_14":36.28,"sma_20":5.24,"sma_60":6.16,"sma_120":6.26},{"date":"2025-03-14","open":4.91,"high":5.06,"low":4.91,"close":4.97,"volume":195184,"rsi_14":40.44,"sma_20":5.2,"sma_60":6.12,"sma_120":6.25},{"date":"2025-03-17","open":4.94,"high":5.04,"low":4.78,"close":4.8,"volume":166148,"rsi_14":38.72,"sma_20":5.15,"sma_60":6.08,"sma_120":6.25},{"date":"2025-03-18","open":4.85,"high":4.86,"low":4.7,"close":4.73,"volume":235922,"rsi_14":37.34,"sma_20":5.1,"sma_60":6.05,"sma_120":6.24},{"date":"2025-03-19","open":4.75,"high":4.89,"low":4.7,"close":4.81,"volume":118141,"rsi_14":42.06,"sma_20":5.05,"sma_60":6.01,"sma_120":6.24},{"date":"2025-03-20","open":4.81,"high":4.89,"low":4.75,"close":4.83,"volume":221096,"rsi_14":41.56,"sma_20":5.01,"sma_60":5.98,"sma_120":6.24},{"date":"2025-03-21","open":4.82,"high":4.82,"low":4.63,"close":4.68,"volume":370458,"rsi_14":45.07,"sma_20":4.97,"sma_60":5.95,"sma_120":6.23},{"date":"2025-03-24","open":4.68,"high":4.85,"low":4.62,"close":4.63,"volume":126356,"rsi_14":48.48,"sma_20":4.93,"sma_60":5.92,"sma_120":6.21},{"date":"2025-03-25","open":4.6,"high":4.65,"low":4.4,"close":4.54,"volume":262974,"rsi_14":38.67,"sma_20":4.89,"sma_60":5.88,"sma_120":6.2},{"date":"2025-03-26","open":4.54,"high":4.7,"low":4.29,"close":4.35,"volume":288924,"rsi_14":40.94,"sma_20":4.84,"sma_60":5.83,"sma_120":6.19},{"date":"2025-03-27","open":4.32,"high":4.56,"low":4.22,"close":4.33,"volume":182297,"rsi_14":31.79,"sma_20":4.8,"sma_60":5.78,"sma_120":6.18},{"date":"2025-03-28","open":4.24,"high":4.31,"low":4.08,"close":4.18,"volume":291101,"rsi_14":13.87,"sma_20":4.75,"sma_60":5.73,"sma_120":6.17},{"date":"2025-03-31","open":4.14,"high":4.23,"low":4.04,"close":4.17,"volume":955744,"rsi_14":15.32,"sma_20":4.71,"sma_60":5.67,"sma_120":6.16},{"date":"2025-04-01","open":4.23,"high":4.33,"low":4.12,"close":4.13,"volume":289747,"rsi_14":15.45,"sma_20":4.69,"sma_60":5.62,"sma_120":6.15},{"date":"2025-04-02","open":4.05,"high":4.2,"low":4.05,"close":4.2,"volume":148909,"rsi_14":21.67,"sma_20":4.65,"sma_60":5.57,"sma_120":6.14},{"date":"2025-04-03","open":4.01,"high":4.1,"low":3.89,"close":3.91,"volume":280366,"rsi_14":12.14,"sma_20":4.61,"sma_60":5.51,"sma_120":6.13},{"date":"2025-04-04","open":3.74,"high":3.75,"low":3.53,"close":3.71,"volume":413225,"rsi_14":11.89,"sma_20":4.55,"sma_60":5.45,"sma_120":6.11},{"date":"2025-04-07","open":3.54,"high":3.89,"low":3.43,"close":3.67,"volume":325112,"rsi_14":12.14,"sma_20":4.48,"sma_60":5.41,"sma_120":6.1},{"date":"2025-04-08","open":3.79,"high":3.83,"low":3.42,"close":3.48,"volume":320721,"rsi_14":5.96,"sma_20":4.4,"sma_60":5.36,"sma_120":6.08},{"date":"2025-04-09","open":3.45,"high":3.85,"low":3.4,"close":3.71,"volume":347763,"rsi_14":17.44,"sma_20":4.34,"sma_60":5.32,"sma_120":6.07},{"date":"2025-04-10","open":3.66,"high":3.7,"low":3.45,"close":3.51,"volume":268583,"rsi_14":16.9,"sma_20":4.27,"sma_60":5.27,"sma_120":6.05},{"date":"2025-04-11","open":3.46,"high":3.58,"low":3.42,"close":3.57,"volume":196701,"rsi_14":20.39,"sma_20":4.2,"sma_60":5.23,"sma_120":6.04},{"date":"2025-04-14","open":3.63,"high":3.64,"low":3.46,"close":3.57,"volume":306252,"rsi_14":21.47,"sma_20":4.14,"sma_60":5.18,"sma_120":6.02},{"date":"2025-04-15","open":3.56,"high":3.81,"low":3.56,"close":3.79,"volume":237845,"rsi_14":33.82,"sma_20":4.09,"sma_60":5.13,"sma_120":6.0},{"date":"2025-04-16","open":3.76,"high":3.86,"low":3.56,"close":3.63,"volume":229630,"rsi_14":31.28,"sma_20":4.03,"sma_60":5.08,"sma_120":5.98},{"date":"2025-04-17","open":3.63,"high":3.77,"low":3.56,"close":3.74,"volume":192845,"rsi_14":37.98,"sma_20":3.97,"sma_60":5.03,"sma_120":5.96},{"date":"2025-04-21","open":3.72,"high":3.72,"low":3.5,"close":3.51,"volume":141528,"rsi_14":33.9,"sma_20":3.92,"sma_60":4.98,"sma_120":5.94},{"date":"2025-04-22","open":3.53,"high":3.67,"low":3.34,"close":3.64,"volume":291935,"rsi_14":38.55,"sma_20":3.87,"sma_60":4.93,"sma_120":5.92},{"date":"2025-04-23","open":3.76,"high":3.86,"low":3.59,"close":3.61,"volume":206388,"rsi_14":35.95,"sma_20":3.82,"sma_60":4.89,"sma_120":5.9},{"date":"2025-04-24","open":3.68,"high":3.71,"low":3.58,"close":3.68,"volume":166691,"rsi_14":43.88,"sma_20":3.79,"sma_60":4.84,"sma_120":5.89},{"date":"2025-04-25","open":3.73,"high":3.73,"low":3.59,"close":3.65,"volume":112037,"rsi_14":48.25,"sma_20":3.75,"sma_60":4.8,"sma_120":5.87},{"date":"2025-04-28","open":3.64,"high":3.75,"low":3.61,"close":3.68,"volume":163234,"rsi_14":50.29,"sma_20":3.73,"sma_60":4.76,"sma_120":5.85},{"date":"2025-04-29","open":3.66,"high":3.79,"low":3.61,"close":3.77,"volume":129632,"rsi_14":59.06,"sma_20":3.71,"sma_60":4.72,"sma_120":5.83},{"date":"2025-04-30","open":3.7,"high":3.82,"low":3.63,"close":3.79,"volume":148743,"rsi_14":52.88,"sma_20":3.69,"sma_60":4.68,"sma_120":5.81},{"date":"2025-05-01","open":3.79,"high":3.88,"low":3.71,"close":3.81,"volume":316026,"rsi_14":62.66,"sma_20":3.67,"sma_60":4.64,"sma_120":5.8},{"date":"2025-05-02","open":3.84,"high":4.33,"low":3.84,"close":4.23,"volume":237820,"rsi_14":71.15,"sma_20":3.69,"sma_60":4.6,"sma_120":5.78},{"date":"2025-05-05","open":4.3,"high":4.3,"low":4.11,"close":4.12,"volume":168289,"rsi_14":66.47,"sma_20":3.71,"sma_60":4.57,"sma_120":5.76},{"date":"2025-05-06","open":4.11,"high":4.32,"low":4.11,"close":4.25,"volume":246168,"rsi_14":64.56,"sma_20":3.74,"sma_60":4.53,"sma_120":5.74},{"date":"2025-05-07","open":4.32,"high":4.41,"low":3.67,"close":3.69,"volume":531295,"rsi_14":51.39,"sma_20":3.75,"sma_60":4.49,"sma_120":5.71},{"date":"2025-05-08","open":3.71,"high":3.72,"low":3.39,"close":3.56,"volume":352884,"rsi_14":45.5,"sma_20":3.74,"sma_60":4.46,"sma_120":5.68},{"date":"2025-05-09","open":3.53,"high":3.92,"low":3.53,"close":3.9,"volume":246592,"rsi_14":59.24,"sma_20":3.76,"sma_60":4.42,"sma_120":5.65},{"date":"2025-05-12","open":4.1,"high":4.28,"low":4.0,"close":4.15,"volume":190140,"rsi_14":61.43,"sma_20":3.79,"sma_60":4.4,"sma_120":5.63},{"date":"2025-05-13","open":4.15,"high":4.3,"low":4.0,"close":4.03,"volume":237010,"rsi_14":59.05,"sma_20":3.81,"sma_60":4.36,"sma_120":5.61},{"date":"2025-05-14","open":4.04,"high":4.04,"low":3.85,"close":4.02,"volume":296241,"rsi_14":57.52,"sma_20":3.82,"sma_60":4.34,"sma_120":5.58},{"date":"2025-05-15","open":4.02,"high":4.11,"low":4.01,"close":4.05,"volume":86234,"rsi_14":58.85,"sma_20":3.84,"sma_60":4.31,"sma_120":5.54},{"date":"2025-05-16","open":4.12,"high":4.72,"low":4.03,"close":4.68,"volume":456821,"rsi_14":67.43,"sma_20":3.89,"sma_60":4.29,"sma_120":5.52},{"date":"2025-05-19","open":4.64,"high":4.65,"low":4.42,"close":4.43,"volume":185190,"rsi_14":60.96,"sma_20":3.94,"sma_60":4.27,"sma_120":5.5},{"date":"2025-05-20","open":4.5,"high":4.52,"low":4.19,"close":4.25,"volume":267148,"rsi_14":57.26,"sma_20":3.97,"sma_60":4.26,"sma_120":5.46},{"date":"2025-05-21","open":4.71,"high":5.03,"low":4.5,"close":4.57,"volume":523195,"rsi_14":60.95,"sma_20":4.01,"sma_60":4.24,"sma_120":5.44},{"date":"2025-05-22","open":4.59,"high":4.8,"low":4.41,"close":4.45,"volume":131689,"rsi_14":53.39,"sma_20":4.05,"sma_60":4.23,"sma_120":5.41},{"date":"2025-05-23","open":4.39,"high":4.59,"low":4.32,"close":4.54,"volume":171362,"rsi_14":56.58,"sma_20":4.1,"sma_60":4.22,"sma_120":5.39},{"date":"2025-05-27","open":4.6,"high":4.88,"low":4.56,"close":4.82,"volume":314522,"rsi_14":58.61,"sma_20":4.15,"sma_60":4.21,"sma_120":5.36},{"date":"2025-05-28","open":5.04,"high":5.11,"low":4.8,"close":4.89,"volume":259575,"rsi_14":71.4,"sma_20":4.21,"sma_60":4.21,"sma_120":5.34},{"date":"2025-05-29","open":5.14,"high":5.36,"low":4.96,"close":5.09,"volume":387442,"rsi_14":76.47,"sma_20":4.28,"sma_60":4.22,"sma_120":5.32},{"date":"2025-05-30","open":5.09,"high":5.14,"low":4.9,"close":4.94,"volume":249295,"rsi_14":69.26,"sma_20":4.33,"sma_60":4.22,"sma_120":5.3},{"date":"2025-06-02","open":4.95,"high":5.15,"low":4.94,"close":5.11,"volume":197478,"rsi_14":68.32,"sma_20":4.38,"sma_60":4.22,"sma_120":5.28},{"date":"2025-06-03","open":5.13,"high":5.24,"low":5.05,"close":5.15,"volume":284338,"rsi_14":72.05,"sma_20":4.43,"sma_60":4.23,"sma_120":5.27},{"date":"2025-06-04","open":5.16,"high":5.27,"low":5.09,"close":5.13,"volume":180987,"rsi_14":71.76,"sma_20":4.47,"sma_60":4.23,"sma_120":5.25},{"date":"2025-06-05","open":5.12,"high":5.23,"low":5.06,"close":5.14,"volume":109522,"rsi_14":71.54,"sma_20":4.54,"sma_60":4.23,"sma_120":5.23},{"date":"2025-06-06","open":5.23,"high":5.36,"low":5.15,"close":5.3,"volume":214964,"rsi_14":65.13,"sma_20":4.63,"sma_60":4.24,"sma_120":5.21},{"date":"2025-06-09","open":5.3,"high":5.52,"low":5.29,"close":5.34,"volume":146725,"rsi_14":74.46,"sma_20":4.7,"sma_60":4.24,"sma_120":5.2},{"date":"2025-06-10","open":5.35,"high":5.42,"low":5.23,"close":5.39,"volume":141574,"rsi_14":82.95,"sma_20":4.77,"sma_60":4.25,"sma_120":5.19},{"date":"2025-06-11","open":5.42,"high":5.44,"low":5.28,"close":5.29,"volume":131634,"rsi_14":73.84,"sma_20":4.83,"sma_60":4.26,"sma_120":5.17},{"date":"2025-06-12","open":5.2,"high":5.42,"low":5.17,"close":5.23,"volume":135493,"rsi_14":77.16,"sma_20":4.89,"sma_60":4.27,"sma_120":5.16},{"date":"2025-06-13","open":5.14,"high":5.21,"low":4.95,"close":4.98,"volume":219073,"rsi_14":63.86,"sma_20":4.94,"sma_60":4.27,"sma_120":5.14},{"date":"2025-06-16","open":5.04,"high":5.21,"low":5.01,"close":5.15,"volume":110680,"rsi_14":61.07,"sma_20":4.96,"sma_60":4.27,"sma_120":5.13},{"date":"2025-06-17","open":5.09,"high":5.19,"low":4.83,"close":4.86,"volume":227815,"rsi_14":49.12,"sma_20":4.98,"sma_60":4.28,"sma_120":5.11},{"date":"2025-06-18","open":4.84,"high":5.07,"low":4.82,"close":4.98,"volume":133952,"rsi_14":46.63,"sma_20":5.02,"sma_60":4.28,"sma_120":5.1},{"date":"2025-06-20","open":5.02,"high":5.03,"low":4.82,"close":4.86,"volume":212863,"rsi_14":47.5,"sma_20":5.03,"sma_60":4.29,"sma_120":5.08},{"date":"2025-06-23","open":4.81,"high":5.01,"low":4.75,"close":4.99,"volume":193807,"rsi_14":46.15,"sma_20":5.06,"sma_60":4.3,"sma_120":5.06},{"date":"2025-06-24","open":5.08,"high":5.2,"low":5.06,"close":5.17,"volume":151435,"rsi_14":50.59,"sma_20":5.09,"sma_60":4.31,"sma_120":5.05},{"date":"2025-06-25","open":5.16,"high":5.28,"low":4.98,"close":4.98,"volume":131188,"rsi_14":45.99,"sma_20":5.1,"sma_60":4.33,"sma_120":5.03},{"date":"2025-06-26","open":5.03,"high":5.24,"low":4.91,"close":5.23,"volume":124279,"rsi_14":52.13,"sma_20":5.12,"sma_60":4.34,"sma_120":5.01},{"date":"2025-06-27","open":5.32,"high":5.46,"low":5.2,"close":5.28,"volume":614754,"rsi_14":49.5,"sma_20":5.13,"sma_60":4.36,"sma_120":4.99},{"date":"2025-06-30","open":5.36,"high":5.57,"low":5.31,"close":5.37,"volume":267435,"rsi_14":50.73,"sma_20":5.15,"sma_60":4.38,"sma_120":4.98},{"date":"2025-07-01","open":5.53,"high":5.71,"low":5.33,"close":5.46,"volume":356570,"rsi_14":51.67,"sma_20":5.16,"sma_60":4.41,"sma_120":4.96},{"date":"2025-07-02","open":5.51,"high":5.82,"low":5.49,"close":5.76,"volume":226484,"rsi_14":60.26,"sma_20":5.19,"sma_60":4.44,"sma_120":4.95},{"date":"2025-07-03","open":5.78,"high":5.9,"low":5.71,"close":5.86,"volume":151537,"rsi_14":63.52,"sma_20":5.23,"sma_60":4.48,"sma_120":4.95},{"date":"2025-07-07","open":5.75,"high":6.06,"low":5.58,"close":6.03,"volume":265660,"rsi_14":73.33,"sma_20":5.28,"sma_60":4.52,"sma_120":4.94},{"date":"2025-07-08","open":6.04,"high":6.1,"low":5.9,"close":6.02,"volume":246965,"rsi_14":70.81,"sma_20":5.31,"sma_60":4.56,"sma_120":4.94},{"date":"2025-07-09","open":6.02,"high":6.14,"low":5.95,"close":5.97,"volume":122454,"rsi_14":80.0,"sma_20":5.34,"sma_60":4.6,"sma_120":4.94},{"date":"2025-07-10","open":5.96,"high":5.96,"low":5.72,"close":5.77,"volume":143788,"rsi_14":70.47,"sma_20":5.36,"sma_60":4.64,"sma_120":4.93},{"date":"2025-07-11","open":5.69,"high":5.77,"low":5.63,"close":5.73,"volume":112762,"rsi_14":73.51,"sma_20":5.38,"sma_60":4.67,"sma_120":4.93},{"date":"2025-07-14","open":5.69,"high":5.99,"low":5.68,"close":5.96,"volume":156479,"rsi_14":74.87,"sma_20":5.42,"sma_60":4.71,"sma_120":4.92},{"date":"2025-07-15","open":6.07,"high":6.36,"low":5.95,"close":5.97,"volume":450761,"rsi_14":72.47,"sma_20":5.47,"sma_60":4.75,"sma_120":4.91},{"date":"2025-07-16","open":5.98,"high":6.07,"low":5.9,"close":5.95,"volume":200086,"rsi_14":80.12,"sma_20":5.51,"sma_60":4.79,"sma_120":4.91},{"date":"2025-07-17","open":5.95,"high":6.13,"low":5.87,"close":5.89,"volume":243308,"rsi_14":73.24,"sma_20":5.56,"sma_60":4.83,"sma_120":4.9},{"date":"2025-07-18","open":5.95,"high":6.02,"low":5.69,"close":5.7,"volume":121477,"rsi_14":63.46,"sma_20":5.6,"sma_60":4.86,"sma_120":4.9},{"date":"2025-07-21","open":5.74,"high":5.91,"low":5.73,"close":5.77,"volume":220420,"rsi_14":62.99,"sma_20":5.64,"sma_60":4.9,"sma_120":4.89},{"date":"2025-07-22","open":5.77,"high":5.86,"low":5.56,"close":5.57,"volume":142395,"rsi_14":53.33,"sma_20":5.67,"sma_60":4.93,"sma_120":4.89},{"date":"2025-07-23","open":5.6,"high":5.81,"low":5.6,"close":5.75,"volume":212805,"rsi_14":49.67,"sma_20":5.7,"sma_60":4.96,"sma_120":4.88},{"date":"2025-07-24","open":5.71,"high":5.8,"low":5.62,"close":5.78,"volume":167264,"rsi_14":47.26,"sma_20":5.74,"sma_60":5.0,"sma_120":4.88},{"date":"2025-07-25","open":5.81,"high":5.84,"low":5.73,"close":5.8,"volume":96899,"rsi_14":41.22,"sma_20":5.77,"sma_60":5.03,"sma_120":4.87},{"date":"2025-07-28","open":5.8,"high":5.84,"low":5.62,"close":5.73,"volume":100440,"rsi_14":39.42,"sma_20":5.79,"sma_60":5.06,"sma_120":4.87},{"date":"2025-07-29","open":5.8,"high":5.8,"low":5.51,"close":5.52,"volume":111965,"rsi_14":35.29,"sma_20":5.8,"sma_60":5.09,"sma_120":4.86},{"date":"2025-07-30","open":5.55,"high":5.67,"low":5.26,"close":5.32,"volume":297377,"rsi_14":35.29,"sma_20":5.79,"sma_60":5.11,"sma_120":4.86},{"date":"2025-07-31","open":5.31,"high":5.38,"low":5.11,"close":5.35,"volume":166741,"rsi_14":37.5,"sma_20":5.77,"sma_60":5.13,"sma_120":4.85},{"date":"2025-08-01","open":5.23,"high":5.38,"low":5.14,"close":5.16,"volume":142572,"rsi_14":22.97,"sma_20":5.74,"sma_60":5.15,"sma_120":4.84},{"date":"2025-08-04","open":5.2,"high":5.52,"low":5.2,"close":5.47,"volume":172031,"rsi_14":35.96,"sma_20":5.71,"sma_60":5.18,"sma_120":4.83},{"date":"2025-08-05","open":5.45,"high":5.64,"low":5.32,"close":5.41,"volume":127262,"rsi_14":35.16,"sma_20":5.68,"sma_60":5.21,"sma_120":4.83},{"date":"2025-08-06","open":5.93,"high":6.75,"low":5.93,"close":6.69,"volume":880248,"rsi_14":63.16,"sma_20":5.71,"sma_60":5.25,"sma_120":4.84},{"date":"2025-08-07","open":6.7,"high":6.7,"low":6.17,"close":6.19,"volume":439591,"rsi_14":57.31,"sma_20":5.74,"sma_60":5.29,"sma_120":4.84},{"date":"2025-08-08","open":6.24,"high":6.7,"low":6.17,"close":6.62,"volume":259669,"rsi_14":61.46,"sma_20":5.78,"sma_60":5.33,"sma_120":4.85},{"date":"2025-08-11","open":6.62,"high":6.74,"low":6.4,"close":6.54,"volume":305743,"rsi_14":63.51,"sma_20":5.81,"sma_60":5.37,"sma_120":4.85},{"date":"2025-08-12","open":6.49,"high":7.23,"low":6.0,"close":7.2,"volume":875962,"rsi_14":67.81,"sma_20":5.87,"sma_60":5.43,"sma_120":4.87},{"date":"2025-08-13","open":7.28,"high":7.89,"low":7.23,"close":7.73,"volume":809121,"rsi_14":71.33,"sma_20":5.96,"sma_60":5.48,"sma_120":4.88},{"date":"2025-08-14","open":7.6,"high":7.8,"low":7.32,"close":7.36,"volume":305030,"rsi_14":65.85,"sma_20":6.03,"sma_60":5.53,"sma_120":4.9},{"date":"2025-08-15","open":7.4,"high":7.4,"low":7.15,"close":7.35,"volume":265063,"rsi_14":66.67,"sma_20":6.12,"sma_60":5.58,"sma_120":4.92},{"date":"2025-08-18","open":7.35,"high":7.57,"low":7.18,"close":7.19,"volume":195435,"rsi_14":67.36,"sma_20":6.19,"sma_60":5.62,"sma_120":4.93},{"date":"2025-08-19","open":7.16,"high":7.27,"low":7.03,"close":7.07,"volume":244876,"rsi_14":68.5,"sma_20":6.26,"sma_60":5.66,"sma_120":4.95},{"date":"2025-08-20","open":6.99,"high":7.11,"low":6.93,"close":7.01,"volume":201663,"rsi_14":67.44,"sma_20":6.32,"sma_60":5.71,"sma_120":4.96},{"date":"2025-08-21","open":6.95,"high":7.16,"low":6.82,"close":7.12,"volume":181200,"rsi_14":70.94,"sma_20":6.39,"sma_60":5.74,"sma_120":4.98},{"date":"2025-08-22","open":7.07,"high":7.57,"low":7.06,"close":7.39,"volume":379072,"rsi_14":70.69,"sma_20":6.47,"sma_60":5.79,"sma_120":5.0},{"date":"2025-08-25","open":7.37,"high":7.57,"low":7.32,"close":7.36,"volume":264967,"rsi_14":71.15,"sma_20":6.55,"sma_60":5.82,"sma_120":5.02},{"date":"2025-08-26","open":7.36,"high":7.43,"low":7.27,"close":7.35,"volume":317776,"rsi_14":59.88,"sma_20":6.64,"sma_60":5.86,"sma_120":5.04},{"date":"2025-08-27","open":7.33,"high":7.63,"low":7.29,"close":7.61,"volume":386702,"rsi_14":72.9,"sma_20":6.76,"sma_60":5.91,"sma_120":5.06},{"date":"2025-08-28","open":7.62,"high":7.79,"low":7.57,"close":7.64,"volume":350482,"rsi_14":68.89,"sma_20":6.87,"sma_60":5.95,"sma_120":5.09},{"date":"2025-08-29","open":7.73,"high":7.82,"low":7.57,"close":7.72,"volume":305186,"rsi_14":71.85,"sma_20":7.0,"sma_60":5.99,"sma_120":5.11},{"date":"2025-09-02","open":7.59,"high":7.74,"low":7.26,"close":7.3,"volume":321605,"rsi_14":52.03,"sma_20":7.09,"sma_60":6.03,"sma_120":5.13},{"date":"2025-09-03","open":7.22,"high":7.41,"low":7.01,"close":7.18,"volume":389828,"rsi_14":36.59,"sma_20":7.18,"sma_60":6.06,"sma_120":5.15},{"date":"2025-09-04","open":7.2,"high":7.29,"low":7.1,"close":7.2,"volume":284093,"rsi_14":45.29,"sma_20":7.21,"sma_60":6.09,"sma_120":5.17},{"date":"2025-09-05","open":7.27,"high":7.36,"low":7.0,"close":7.08,"volume":308511,"rsi_14":42.54,"sma_20":7.25,"sma_60":6.12,"sma_120":5.18},{"date":"2025-09-08","open":7.1,"high":7.35,"low":7.0,"close":7.27,"volume":254509,"rsi_14":52.17,"sma_20":7.28,"sma_60":6.15,"sma_120":5.2},{"date":"2025-09-09","open":7.24,"high":7.24,"low":6.96,"close":7.04,"volume":134840,"rsi_14":49.23,"sma_20":7.31,"sma_60":6.18,"sma_120":5.22},{"date":"2025-09-10","open":7.06,"high":7.11,"low":6.9,"close":6.97,"volume":132194,"rsi_14":48.98,"sma_20":7.3,"sma_60":6.21,"sma_120":5.24},{"date":"2025-09-11","open":6.92,"high":7.13,"low":6.92,"close":7.06,"volume":166930,"rsi_14":48.45,"sma_20":7.26,"sma_60":6.24,"sma_120":5.26},{"date":"2025-09-12","open":7.05,"high":7.2,"low":6.94,"close":7.17,"volume":151351,"rsi_14":43.82,"sma_20":7.25,"sma_60":6.28,"sma_120":5.28},{"date":"2025-09-15","open":7.21,"high":7.45,"low":7.2,"close":7.4,"volume":206348,"rsi_14":51.01,"sma_20":7.26,"sma_60":6.32,"sma_120":5.3},{"date":"2025-09-16","open":7.4,"high":7.6,"low":7.15,"close":7.17,"volume":258084,"rsi_14":45.91,"sma_20":7.26,"sma_60":6.36,"sma_120":5.33},{"date":"2025-09-17","open":7.22,"high":7.34,"low":7.15,"close":7.19,"volume":217065,"rsi_14":39.29,"sma_20":7.26,"sma_60":6.4,"sma_120":5.35},{"date":"2025-09-18","open":7.26,"high":7.5,"low":6.61,"close":7.0,"volume":1063394,"rsi_14":34.91,"sma_20":7.26,"sma_60":6.43,"sma_120":5.37},{"date":"2025-09-19","open":7.15,"high":7.44,"low":7.15,"close":7.36,"volume":557891,"rsi_14":42.5,"sma_20":7.27,"sma_60":6.47,"sma_120":5.4},{"date":"2025-09-22","open":7.29,"high":7.47,"low":7.18,"close":7.21,"volume":261901,"rsi_14":47.89,"sma_20":7.26,"sma_60":6.5,"sma_120":5.42},{"date":"2025-09-23","open":7.25,"high":7.33,"low":7.15,"close":7.2,"volume":272140,"rsi_14":50.5,"sma_20":7.26,"sma_60":6.53,"sma_120":5.45},{"date":"2025-09-24","open":7.21,"high":7.4,"low":7.15,"close":7.19,"volume":179633,"rsi_14":49.75,"sma_20":7.25,"sma_60":6.56,"sma_120":5.47},{"date":"2025-09-25","open":7.19,"high":7.7,"low":7.13,"close":7.4,"volume":340662,"rsi_14":57.62,"sma_20":7.24,"sma_60":6.6,"sma_120":5.5},{"date":"2025-09-26","open":7.35,"high":7.4,"low":7.13,"close":7.16,"volume":262618,"rsi_14":47.44,"sma_20":7.21,"sma_60":6.62,"sma_120":5.53},{"date":"2025-09-29","open":7.2,"high":7.41,"low":7.11,"close":7.2,"volume":284322,"rsi_14":54.08,"sma_20":7.19,"sma_60":6.64,"sma_120":5.56},{"date":"2025-09-30","open":7.18,"high":7.25,"low":7.06,"close":7.16,"volume":222942,"rsi_14":54.92,"sma_20":7.18,"sma_60":6.66,"sma_120":5.59},{"date":"2025-10-01","open":7.11,"high":7.29,"low":7.04,"close":7.07,"volume":251789,"rsi_14":50.26,"sma_20":7.17,"sma_60":6.68,"sma_120":5.62},{"date":"2025-10-02","open":7.07,"high":7.11,"low":6.91,"close":7.07,"volume":157313,"rsi_14":47.25,"sma_20":7.17,"sma_60":6.7,"sma_120":5.65},{"date":"2025-10-03","open":7.1,"high":7.33,"low":6.93,"close":7.0,"volume":201998,"rsi_14":37.95,"sma_20":7.16,"sma_60":6.72,"sma_120":5.68},{"date":"2025-10-06","open":7.02,"high":7.18,"low":6.96,"close":7.02,"volume":254111,"rsi_14":44.83,"sma_20":7.15,"sma_60":6.74,"sma_120":5.71},{"date":"2025-10-07","open":7.02,"high":7.18,"low":6.96,"close":7.07,"volume":170922,"rsi_14":45.95,"sma_20":7.15,"sma_60":6.76,"sma_120":5.73},{"date":"2025-10-08","open":7.06,"high":7.16,"low":6.98,"close":7.01,"volume":212106,"rsi_14":50.37,"sma_20":7.16,"sma_60":6.77,"sma_120":5.76},{"date":"2025-10-09","open":7.02,"high":7.02,"low":6.74,"close":6.8,"volume":144239,"rsi_14":26.67,"sma_20":7.14,"sma_60":6.79,"sma_120":5.79},{"date":"2025-10-10","open":6.79,"high":7.08,"low":6.71,"close":6.73,"volume":212340,"rsi_14":28.57,"sma_20":7.12,"sma_60":6.8,"sma_120":5.81},{"date":"2025-10-13","open":6.9,"high":7.23,"low":6.81,"close":7.21,"volume":321966,"rsi_14":50.31,"sma_20":7.11,"sma_60":6.83,"sma_120":5.84},{"date":"2025-10-14","open":7.2,"high":7.37,"low":7.11,"close":7.18,"volume":291587,"rsi_14":49.69,"sma_20":7.11,"sma_60":6.85,"sma_120":5.87},{"date":"2025-10-15","open":7.19,"high":7.24,"low":6.9,"close":7.02,"volume":220278,"rsi_14":37.82,"sma_20":7.1,"sma_60":6.88,"sma_120":5.9},{"date":"2025-10-16","open":7.06,"high":7.13,"low":6.86,"close":6.91,"volume":198660,"rsi_14":41.26,"sma_20":7.1,"sma_60":6.89,"sma_120":5.93},{"date":"2025-10-17","open":6.88,"high":7.0,"low":6.68,"close":6.7,"volume":200901,"rsi_14":34.38,"sma_20":7.07,"sma_60":6.91,"sma_120":5.95},{"date":"2025-10-20","open":6.8,"high":7.14,"low":6.7,"close":7.0,"volume":233578,"rsi_14":45.7,"sma_20":7.05,"sma_60":6.93,"sma_120":5.98},{"date":"2025-10-21","open":6.98,"high":7.0,"low":6.78,"close":6.99,"volume":193326,"rsi_14":47.75,"sma_20":7.04,"sma_60":6.95,"sma_120":6.01},{"date":"2025-10-22","open":6.98,"high":7.03,"low":6.64,"close":6.74,"volume":130700,"rsi_14":41.87,"sma_20":7.02,"sma_60":6.97,"sma_120":6.03},{"date":"2025-10-23","open":6.74,"high":6.88,"low":6.72,"close":6.86,"volume":138784,"rsi_14":46.63,"sma_20":7.0,"sma_60":7.0,"sma_120":6.05},{"date":"2025-10-24","open":6.99,"high":7.07,"low":6.88,"close":6.99,"volume":143001,"rsi_14":49.32,"sma_20":6.99,"sma_60":7.02,"sma_120":6.08},{"date":"2025-10-27","open":7.03,"high":7.03,"low":6.86,"close":6.94,"volume":104017,"rsi_14":47.03,"sma_20":6.97,"sma_60":7.05,"sma_120":6.1},{"date":"2025-10-28","open":6.95,"high":7.0,"low":6.78,"close":6.87,"volume":151178,"rsi_14":46.82,"sma_20":6.96,"sma_60":7.08,"sma_120":6.13},{"date":"2025-10-29","open":6.87,"high":6.95,"low":6.63,"close":6.66,"volume":130399,"rsi_14":46.82,"sma_20":6.94,"sma_60":7.1,"sma_120":6.15},{"date":"2025-10-30","open":6.57,"high":6.75,"low":6.51,"close":6.68,"volume":125381,"rsi_14":48.84,"sma_20":6.92,"sma_60":7.1,"sma_120":6.18},{"date":"2025-10-31","open":6.66,"high":6.8,"low":6.6,"close":6.64,"volume":96357,"rsi_14":33.33,"sma_20":6.9,"sma_60":7.11,"sma_120":6.2},{"date":"2025-11-03","open":6.69,"high":6.73,"low":6.51,"close":6.6,"volume":143750,"rsi_14":33.14,"sma_20":6.88,"sma_60":7.11,"sma_120":6.22},{"date":"2025-11-04","open":6.52,"high":6.6,"low":6.38,"close":6.41,"volume":134169,"rsi_14":32.57,"sma_20":6.85,"sma_60":7.1,"sma_120":6.24},{"date":"2025-11-05","open":6.41,"high":6.49,"low":6.21,"close":6.35,"volume":197824,"rsi_14":33.53,"sma_20":6.81,"sma_60":7.09,"sma_120":6.26},{"date":"2025-11-06","open":4.81,"high":4.88,"low":4.08,"close":4.1,"volume":2103192,"rsi_14":15.24,"sma_20":6.68,"sma_60":7.03,"sma_120":6.25},{"date":"2025-11-07","open":4.04,"high":4.08,"low":3.65,"close":3.85,"volume":1054108,"rsi_14":7.32,"sma_20":6.53,"sma_60":6.97,"sma_120":6.25},{"date":"2025-11-10","open":3.89,"high":4.03,"low":3.66,"close":3.66,"volume":712330,"rsi_14":6.98,"sma_20":6.36,"sma_60":6.91,"sma_120":6.24},{"date":"2025-11-11","open":3.65,"high":3.7,"low":3.46,"close":3.47,"volume":676852,"rsi_14":7.09,"sma_20":6.17,"sma_60":6.85,"sma_120":6.23},{"date":"2025-11-12","open":3.79,"high":4.03,"low":3.7,"close":3.7,"volume":862830,"rsi_14":9.69,"sma_20":6.01,"sma_60":6.79,"sma_120":6.23},{"date":"2025-11-13","open":3.77,"high":3.95,"low":3.54,"close":3.57,"volume":945923,"rsi_14":6.38,"sma_20":5.84,"sma_60":6.73,"sma_120":6.22},{"date":"2025-11-14","open":3.55,"high":3.64,"low":3.5,"close":3.53,"volume":547464,"rsi_14":6.39,"sma_20":5.68,"sma_60":6.67,"sma_120":6.21},{"date":"2025-11-17","open":3.53,"high":3.65,"low":3.46,"close":3.51,"volume":722889,"rsi_14":6.48,"sma_20":5.51,"sma_60":6.61,"sma_120":6.2},{"date":"2025-11-18","open":3.51,"high":3.6,"low":3.45,"close":3.51,"volume":672050,"rsi_14":6.85,"sma_20":5.33,"sma_60":6.54,"sma_120":6.18},{"date":"2025-11-19","open":3.49,"high":3.55,"low":3.46,"close":3.5,"volume":533022,"rsi_14":6.32,"sma_20":5.17,"sma_60":6.48,"sma_120":6.17},{"date":"2025-11-20","open":3.56,"high":3.63,"low":3.27,"close":3.3,"volume":518769,"rsi_14":6.05,"sma_20":4.99,"sma_60":6.41,"sma_120":6.16},{"date":"2025-11-21","open":3.27,"high":3.53,"low":3.27,"close":3.5,"volume":634588,"rsi_14":10.86,"sma_20":4.82,"sma_60":6.34,"sma_120":6.14},{"date":"2025-11-24","open":3.55,"high":3.58,"low":3.42,"close":3.51,"volume":528233,"rsi_14":11.64,"sma_20":4.65,"sma_60":6.27,"sma_120":6.13},{"date":"2025-11-25","open":3.52,"high":3.62,"low":3.48,"close":3.61,"volume":345405,"rsi_14":14.14,"sma_20":4.48,"sma_60":6.21,"sma_120":6.12},{"date":"2025-11-26","open":3.62,"high":3.73,"low":3.59,"close":3.69,"volume":337432,"rsi_14":37.58,"sma_20":4.33,"sma_60":6.15,"sma_120":6.1},{"date":"2025-11-28","open":3.74,"high":3.74,"low":3.68,"close":3.72,"volume":133582,"rsi_14":45.45,"sma_20":4.19,"sma_60":6.09,"sma_120":6.09},{"date":"2025-12-01","open":3.65,"high":3.77,"low":3.64,"close":3.68,"volume":421143,"rsi_14":50.78,"sma_20":4.04,"sma_60":6.03,"sma_120":6.08},{"date":"2025-12-02","open":3.68,"high":3.85,"low":3.67,"close":3.82,"volume":534189,"rsi_14":64.23,"sma_20":3.9,"sma_60":5.98,"sma_120":6.06},{"date":"2025-12-03","open":3.82,"high":3.93,"low":3.78,"close":3.91,"volume":345748,"rsi_14":59.63,"sma_20":3.77,"sma_60":5.93,"sma_120":6.05},{"date":"2025-12-04","open":3.9,"high":3.92,"low":3.71,"close":3.84,"volume":452945,"rsi_14":63.11,"sma_20":3.65,"sma_60":5.87,"sma_120":6.04},{"date":"2025-12-05","open":3.83,"high":3.89,"low":3.76,"close":3.77,"volume":189403,"rsi_14":61.32,"sma_20":3.63,"sma_60":5.82,"sma_120":6.03},{"date":"2025-12-08","open":3.81,"high":3.81,"low":3.62,"close":3.68,"volume":250113,"rsi_14":57.52,"sma_20":3.62,"sma_60":5.76,"sma_120":6.02},{"date":"2025-12-09","open":3.67,"high":3.74,"low":3.65,"close":3.66,"volume":247410,"rsi_14":56.52,"sma_20":3.62,"sma_60":5.7,"sma_120":6.01},{"date":"2025-12-10","open":3.64,"high":3.7,"low":3.57,"close":3.66,"volume":415417,"rsi_14":57.02,"sma_20":3.63,"sma_60":5.64,"sma_120":6.0},{"date":"2025-12-11","open":3.65,"high":3.73,"low":3.6,"close":3.6,"volume":415898,"rsi_14":65.0,"sma_20":3.63,"sma_60":5.58,"sma_120":5.99},{"date":"2025-12-12","open":3.6,"high":3.61,"low":3.35,"close":3.35,"volume":736943,"rsi_14":42.86,"sma_20":3.62,"sma_60":5.52,"sma_120":5.97},{"date":"2025-12-15","open":3.37,"high":3.38,"low":3.27,"close":3.3,"volume":489268,"rsi_14":40.37,"sma_20":3.61,"sma_60":5.45,"sma_120":5.96},{"date":"2025-12-16","open":3.32,"high":3.4,"low":3.23,"close":3.29,"volume":843017,"rsi_14":34.0,"sma_20":3.6,"sma_60":5.39,"sma_120":5.94},{"date":"2025-12-17","open":3.3,"high":3.37,"low":3.19,"close":3.22,"volume":461093,"rsi_14":26.26,"sma_20":3.58,"sma_60":5.32,"sma_120":5.93},{"date":"2025-12-18","open":3.28,"high":3.34,"low":3.25,"close":3.31,"volume":451009,"rsi_14":30.48,"sma_20":3.57,"sma_60":5.25,"sma_120":5.91},{"date":"2025-12-19","open":3.31,"high":3.32,"low":3.19,"close":3.2,"volume":545337,"rsi_14":28.57,"sma_20":3.57,"sma_60":5.18,"sma_120":5.89},{"date":"2025-12-22","open":3.25,"high":3.38,"low":3.23,"close":3.24,"volume":574163,"rsi_14":21.57,"sma_20":3.55,"sma_60":5.12,"sma_120":5.87},{"date":"2025-12-23","open":3.23,"high":3.34,"low":3.21,"close":3.28,"volume":443948,"rsi_14":17.53,"sma_20":3.54,"sma_60":5.05,"sma_120":5.85},{"date":"2025-12-24","open":3.28,"high":3.42,"low":3.26,"close":3.41,"volume":168019,"rsi_14":29.13,"sma_20":3.53,"sma_60":4.99,"sma_120":5.83},{"date":"2025-12-26","open":3.5,"high":3.5,"low":3.27,"close":3.41,"volume":278304,"rsi_14":31.25,"sma_20":3.52,"sma_60":4.93,"sma_120":5.8},{"date":"2025-12-29","open":3.37,"high":3.42,"low":3.29,"close":3.3,"volume":384499,"rsi_14":30.61,"sma_20":3.5,"sma_60":4.87,"sma_120":5.78},{"date":"2025-12-30","open":3.3,"high":3.42,"low":3.22,"close":3.23,"volume":437609,"rsi_14":29.13,"sma_20":3.47,"sma_60":4.8,"sma_120":5.76},{"date":"2025-12-31","open":3.23,"high":3.29,"low":3.18,"close":3.27,"volume":364101,"rsi_14":31.78,"sma_20":3.45,"sma_60":4.74,"sma_120":5.74},{"date":"2026-01-02","open":3.3,"high":3.41,"low":3.25,"close":3.33,"volume":390246,"rsi_14":37.38,"sma_20":3.42,"sma_60":4.68,"sma_120":5.72},{"date":"2026-01-05","open":3.38,"high":3.6,"low":3.36,"close":3.54,"volume":423559,"rsi_14":59.22,"sma_20":3.4,"sma_60":4.62,"sma_120":5.7},{"date":"2026-01-06","open":3.55,"high":3.55,"low":3.46,"close":3.54,"volume":248972,"rsi_14":62.24,"sma_20":3.39,"sma_60":4.57,"sma_120":5.68},{"date":"2026-01-07","open":3.54,"high":3.62,"low":3.5,"close":3.56,"volume":230164,"rsi_14":63.64,"sma_20":3.39,"sma_60":4.51,"sma_120":5.66},{"date":"2026-01-08","open":3.52,"high":3.76,"low":3.52,"close":3.66,"volume":263798,"rsi_14":71.57,"sma_20":3.38,"sma_60":4.46,"sma_120":5.64},{"date":"2026-01-09","open":3.68,"high":3.75,"low":3.57,"close":3.6,"volume":363238,"rsi_14":64.65,"sma_20":3.38,"sma_60":4.4,"sma_120":5.62},{"date":"2026-01-12","open":3.6,"high":3.99,"low":3.58,"close":3.82,"volume":434819,"rsi_14":78.18,"sma_20":3.39,"sma_60":4.34,"sma_120":5.61},{"date":"2026-01-13","open":3.83,"high":3.87,"low":3.62,"close":3.66,"volume":267983,"rsi_14":67.21,"sma_20":3.41,"sma_60":4.29,"sma_120":5.59},{"date":"2026-01-14","open":3.66,"high":3.7,"low":3.6,"close":3.62,"volume":259137,"rsi_14":63.93,"sma_20":3.42,"sma_60":4.24,"sma_120":5.57},{"date":"2026-01-15","open":3.62,"high":3.73,"low":3.59,"close":3.63,"volume":243517,"rsi_14":60.0,"sma_20":3.44,"sma_60":4.18,"sma_120":5.56},{"date":"2026-01-16","open":3.64,"high":3.72,"low":3.58,"close":3.63,"volume":404279,"rsi_14":60.0,"sma_20":3.46,"sma_60":4.12,"sma_120":5.54},{"date":"2026-01-20","open":3.53,"high":3.65,"low":3.5,"close":3.55,"volume":266716,"rsi_14":61.68,"sma_20":3.47,"sma_60":4.07,"sma_120":5.52},{"date":"2026-01-21","open":3.55,"high":3.67,"low":3.52,"close":3.67,"volume":375608,"rsi_14":69.64,"sma_20":3.5,"sma_60":4.02,"sma_120":5.51},{"date":"2026-01-22","open":3.68,"high":3.8,"low":3.68,"close":3.73,"volume":347945,"rsi_14":70.18,"sma_20":3.52,"sma_60":3.96,"sma_120":5.49},{"date":"2026-01-23","open":3.72,"high":3.83,"low":3.7,"close":3.79,"volume":230000,"rsi_14":70.18,"sma_20":3.55,"sma_60":3.91,"sma_120":5.48},{"date":"2026-01-26","open":3.8,"high":4.02,"low":3.78,"close":3.81,"volume":304100,"rsi_14":64.21,"sma_20":3.57,"sma_60":3.86,"sma_120":5.47},{"date":"2026-01-27","open":3.84,"high":3.86,"low":3.7,"close":3.79,"volume":277100,"rsi_14":62.89,"sma_20":3.59,"sma_60":3.81,"sma_120":5.46},{"date":"2026-01-28","open":3.81,"high":3.94,"low":3.71,"close":3.74,"volume":171200,"rsi_14":59.0,"sma_20":3.61,"sma_60":3.76,"sma_120":5.43},{"date":"2026-01-29","open":3.74,"high":3.75,"low":3.56,"close":3.65,"volume":186200,"rsi_14":49.49,"sma_20":3.63,"sma_60":3.71,"sma_120":5.41},{"date":"2026-01-30","open":3.62,"high":3.65,"low":3.5,"close":3.56,"volume":327000,"rsi_14":48.04,"sma_20":3.64,"sma_60":3.66,"sma_120":5.38},{"date":"2026-02-02","open":3.55,"high":3.65,"low":3.49,"close":3.61,"volume":310600,"rsi_14":37.65,"sma_20":3.66,"sma_60":3.62,"sma_120":5.36},{"date":"2026-02-03","open":3.63,"high":3.71,"low":3.47,"close":3.54,"volume":238100,"rsi_14":42.11,"sma_20":3.66,"sma_60":3.57,"sma_120":5.33},{"date":"2026-02-04","open":3.56,"high":3.85,"low":3.51,"close":3.75,"volume":432600,"rsi_14":56.99,"sma_20":3.67,"sma_60":3.56,"sma_120":5.3},{"date":"2026-02-05","open":3.72,"high":3.77,"low":3.49,"close":3.53,"volume":270800,"rsi_14":45.61,"sma_20":3.67,"sma_60":3.56,"sma_120":5.26},{"date":"2026-02-06","open":3.59,"high":3.67,"low":3.51,"close":3.52,"volume":308000,"rsi_14":45.22,"sma_20":3.66,"sma_60":3.56,"sma_120":5.23},{"date":"2026-02-09","open":3.54,"high":3.81,"low":3.54,"close":3.76,"volume":393778,"rsi_14":69.37,"sma_20":3.55,"sma_60":3.91,"sma_120":5.48},{"date":"2026-02-10","open":3.76,"high":3.92,"low":3.69,"close":3.85,"volume":304423,"rsi_14":65.66,"sma_20":3.57,"sma_60":3.86,"sma_120":5.47},{"date":"2026-02-11","open":3.89,"high":3.91,"low":3.77,"close":3.8,"volume":206085,"rsi_14":62.5,"sma_20":3.59,"sma_60":3.81,"sma_120":5.46},{"date":"2026-02-12","open":3.8,"high":3.83,"low":3.51,"close":3.62,"volume":351182,"rsi_14":52.5,"sma_20":3.6,"sma_60":3.76,"sma_120":5.43},{"date":"2026-02-13","open":3.62,"high":3.64,"low":3.45,"close":3.59,"volume":410909,"rsi_14":46.9,"sma_20":3.62,"sma_60":3.71,"sma_120":5.41},{"date":"2026-02-17","open":3.58,"high":3.58,"low":3.35,"close":3.41,"volume":321238,"rsi_14":42.4,"sma_20":3.63,"sma_60":3.66,"sma_120":5.38},{"date":"2026-02-18","open":3.41,"high":3.5,"low":3.36,"close":3.46,"volume":194400,"rsi_14":41.03,"sma_20":3.66,"sma_60":3.57,"sma_120":5.02},{"date":"2026-02-19","open":3.43,"high":3.53,"low":3.38,"close":3.53,"volume":284000,"rsi_14":46.1,"sma_20":3.65,"sma_60":3.57,"sma_120":4.99},{"date":"2026-02-20","open":3.5,"high":3.53,"low":3.4,"close":3.46,"volume":154600,"rsi_14":46.71,"sma_20":3.64,"sma_60":3.57,"sma_120":4.96},{"date":"2026-02-23","open":3.46,"high":3.46,"low":3.29,"close":3.36,"volume":219500,"rsi_14":42.04,"sma_20":3.62,"sma_60":3.57,"sma_120":4.92},{"date":"2026-02-24","open":3.36,"high":3.45,"low":3.35,"close":3.41,"volume":126092,"rsi_14":37.11,"sma_20":3.63,"sma_60":3.56,"sma_120":5.32},{"date":"2026-02-25","open":3.46,"high":3.62,"low":3.38,"close":3.57,"volume":277455,"rsi_14":47.71,"sma_20":3.63,"sma_60":3.55,"sma_120":5.29},{"date":"2026-02-26","open":3.55,"high":3.65,"low":3.42,"close":3.62,"volume":281344,"rsi_14":49.56,"sma_20":3.63,"sma_60":3.55,"sma_120":5.26},{"date":"2026-02-27","open":3.56,"high":3.69,"low":3.43,"close":3.51,"volume":353165,"rsi_14":45.16,"sma_20":3.63,"sma_60":3.54,"sma_120":5.23},{"date":"2026-03-02","open":3.44,"high":3.56,"low":3.43,"close":3.5,"volume":208907,"rsi_14":47.86,"sma_20":3.62,"sma_60":3.55,"sma_120":5.2},{"date":"2026-03-03","open":3.4,"high":3.56,"low":3.32,"close":3.48,"volume":246334,"rsi_14":41.12,"sma_20":3.6,"sma_60":3.54,"sma_120":5.17},{"date":"2026-03-04","open":3.52,"high":3.63,"low":3.44,"close":3.5,"volume":298005,"rsi_14":38.83,"sma_20":3.6,"sma_60":3.54,"sma_120":5.14},{"date":"2026-03-05","open":3.46,"high":3.5,"low":3.33,"close":3.4,"volume":195615,"rsi_14":33.64,"sma_20":3.58,"sma_60":3.54,"sma_120":5.11},{"date":"2026-03-06","open":3.33,"high":3.34,"low":3.17,"close":3.21,"volume":417247,"rsi_14":23.33,"sma_20":3.56,"sma_60":3.53,"sma_120":5.07},{"date":"2026-03-09","open":3.15,"high":3.24,"low":3.09,"close":3.2,"volume":439718,"rsi_14":24.14,"sma_20":3.54,"sma_60":3.53,"sma_120":5.04},{"date":"2026-03-10","open":2.02,"high":2.03,"low":1.54,"close":1.64,"volume":15201695,"rsi_14":11.02,"sma_20":3.45,"sma_60":3.5,"sma_120":4.99},{"date":"2026-03-11","open":1.65,"high":1.78,"low":1.62,"close":1.78,"volume":4506545,"rsi_14":15.85,"sma_20":3.35,"sma_60":3.47,"sma_120":4.94},{"date":"2026-03-12","open":1.76,"high":2.1,"low":1.72,"close":2.04,"volume":3088060,"rsi_14":24.91,"sma_20":3.27,"sma_60":3.45,"sma_120":4.89},{"date":"2026-03-13","open":2.05,"high":2.05,"low":1.9,"close":1.92,"volume":1365892,"rsi_14":22.5,"sma_20":3.18,"sma_60":3.42,"sma_120":4.85},{"date":"2026-03-16","open":1.95,"high":1.96,"low":1.86,"close":1.88,"volume":986623,"rsi_14":22.58,"sma_20":3.08,"sma_60":3.39,"sma_120":4.8},{"date":"2026-03-17","open":1.95,"high":1.99,"low":1.87,"close":1.89,"volume":867352,"rsi_14":18.18,"sma_20":2.98,"sma_60":3.36,"sma_120":4.76},{"date":"2026-03-18","open":1.96,"high":2.02,"low":1.88,"close":1.9,"volume":1387240,"rsi_14":16.92,"sma_20":2.9,"sma_60":3.33,"sma_120":4.71},{"date":"2026-03-19","open":1.88,"high":2.09,"low":1.82,"close":2.07,"volume":1057739,"rsi_14":22.93,"sma_20":2.82,"sma_60":3.31,"sma_120":4.67},{"date":"2026-03-20","open":2.09,"high":2.09,"low":1.98,"close":1.99,"volume":731108,"rsi_14":22.34,"sma_20":2.75,"sma_60":3.27,"sma_120":4.63},{"date":"2026-03-23","open":1.98,"high":2.29,"low":1.97,"close":2.27,"volume":1633199,"rsi_14":29.77,"sma_20":2.69,"sma_60":3.25,"sma_120":4.59},{"date":"2026-03-24","open":2.25,"high":2.38,"low":2.24,"close":2.33,"volume":703780,"rsi_14":30.69,"sma_20":2.64,"sma_60":3.22,"sma_120":4.55},{"date":"2026-03-25","open":2.43,"high":2.58,"low":2.4,"close":2.5,"volume":1441672,"rsi_14":35.48,"sma_20":2.58,"sma_60":3.2,"sma_120":4.51},{"date":"2026-03-26","open":2.46,"high":2.72,"low":2.46,"close":2.5,"volume":983106,"rsi_14":37.8,"sma_20":2.53,"sma_60":3.18,"sma_120":4.47},{"date":"2026-03-27","open":2.45,"high":2.61,"low":2.37,"close":2.54,"volume":555131,"rsi_14":38.78,"sma_20":2.48,"sma_60":3.16,"sma_120":4.43},{"date":"2026-03-30","open":2.5,"high":2.56,"low":2.42,"close":2.49,"volume":418300,"rsi_14":79.72,"sma_20":2.43,"sma_60":3.14,"sma_120":4.39},{"date":"2026-03-31","open":2.49,"high":2.6,"low":2.43,"close":2.56,"volume":497105,"rsi_14":78.68,"sma_20":2.38,"sma_60":3.13,"sma_120":4.35},{"date":"2026-04-01","open":2.58,"high":2.58,"low":2.32,"close":2.36,"volume":621850,"rsi_14":62.31,"sma_20":2.32,"sma_60":3.11,"sma_120":4.31},{"date":"2026-04-02","open":2.32,"high":2.48,"low":2.26,"close":2.47,"volume":1017086,"rsi_14":71.32,"sma_20":2.28,"sma_60":3.1,"sma_120":4.27},{"date":"2026-04-06","open":2.47,"high":2.54,"low":2.46,"close":2.47,"volume":366381,"rsi_14":73.6,"sma_20":2.24,"sma_60":3.08,"sma_120":4.23},{"date":"2026-04-07","open":2.43,"high":2.48,"low":2.33,"close":2.39,"volume":309293,"rsi_14":68.94,"sma_20":2.2,"sma_60":3.07,"sma_120":4.19},{"date":"2026-04-08","open":2.5,"high":2.5,"low":2.29,"close":2.29,"volume":363443,"rsi_14":63.83,"sma_20":2.23,"sma_60":3.05,"sma_120":4.15},{"date":"2026-04-09","open":2.28,"high":2.32,"low":2.1,"close":2.12,"volume":669937,"rsi_14":51.77,"sma_20":2.25,"sma_60":3.03,"sma_120":4.11},{"date":"2026-04-10","open":2.12,"high":2.2,"low":2.11,"close":2.17,"volume":456549,"rsi_14":56.52,"sma_20":2.26,"sma_60":3.02,"sma_120":4.07},{"date":"2026-04-13","open":2.14,"high":2.17,"low":2.1,"close":2.12,"volume":432297,"rsi_14":43.48,"sma_20":2.27,"sma_60":3.0,"sma_120":4.02},{"date":"2026-04-14","open":2.13,"high":2.25,"low":2.1,"close":2.24,"volume":652108,"rsi_14":46.28,"sma_20":2.28,"sma_60":2.98,"sma_120":3.98},{"date":"2026-04-15","open":2.32,"high":2.38,"low":2.25,"close":2.36,"volume":377807,"rsi_14":43.97,"sma_20":2.31,"sma_60":2.96,"sma_120":3.94},{"date":"2026-04-16","open":2.37,"high":2.37,"low":2.26,"close":2.27,"volume":414872,"rsi_14":40.8,"sma_20":2.33,"sma_60":2.94,"sma_120":3.9},{"date":"2026-04-17","open":2.28,"high":2.32,"low":2.21,"close":2.23,"volume":457887,"rsi_14":37.6,"sma_20":2.33,"sma_60":2.92,"sma_120":3.86},{"date":"2026-04-20","open":2.21,"high":2.27,"low":2.17,"close":2.24,"volume":209750,"rsi_14":39.67,"sma_20":2.35,"sma_60":2.91,"sma_120":3.82},{"date":"2026-04-21","open":2.24,"high":2.27,"low":2.19,"close":2.22,"volume":238731,"rsi_14":35.34,"sma_20":2.34,"sma_60":2.89,"sma_120":3.78},{"date":"2026-04-22","open":2.22,"high":2.26,"low":2.21,"close":2.23,"volume":260285,"rsi_14":43.3,"sma_20":2.34,"sma_60":2.87,"sma_120":3.74},{"date":"2026-04-23","open":2.21,"high":2.31,"low":2.2,"close":2.3,"volume":262164,"rsi_14":40.86,"sma_20":2.33,"sma_60":2.85,"sma_120":3.71},{"date":"2026-04-24","open":2.28,"high":2.35,"low":2.26,"close":2.29,"volume":205684,"rsi_14":40.43,"sma_20":2.32,"sma_60":2.83,"sma_120":3.67},{"date":"2026-04-27","open":2.28,"high":2.31,"low":2.27,"close":2.28,"volume":202139,"rsi_14":43.68,"sma_20":2.3,"sma_60":2.8,"sma_120":3.63},{"date":"2026-04-28","open":2.27,"high":2.33,"low":2.22,"close":2.27,"volume":209428,"rsi_14":48.72,"sma_20":2.29,"sma_60":2.78,"sma_120":3.59},{"date":"2026-04-29","open":2.24,"high":2.27,"low":2.19,"close":2.23,"volume":150717,"rsi_14":58.46,"sma_20":2.28,"sma_60":2.75,"sma_120":3.55},{"date":"2026-04-30","open":2.2,"high":2.31,"low":2.15,"close":2.27,"volume":366242,"rsi_14":57.81,"sma_20":2.27,"sma_60":2.73,"sma_120":3.51},{"date":"2026-05-01","open":2.26,"high":2.33,"low":2.26,"close":2.29,"volume":245631,"rsi_14":63.93,"sma_20":2.26,"sma_60":2.71,"sma_120":3.47},{"date":"2026-05-04","open":2.27,"high":2.47,"low":2.27,"close":2.45,"volume":445598,"rsi_14":66.15,"sma_20":2.26,"sma_60":2.69,"sma_120":3.43},{"date":"2026-05-05","open":2.46,"high":2.5,"low":2.31,"close":2.37,"volume":460271,"rsi_14":50.82,"sma_20":2.26,"sma_60":2.67,"sma_120":3.4},{"date":"2026-05-06","open":2.37,"high":2.39,"low":2.23,"close":2.31,"volume":544022,"rsi_14":53.45,"sma_20":2.26,"sma_60":2.65,"sma_120":3.36},{"date":"2026-05-07","open":2.35,"high":2.69,"low":2.34,"close":2.59,"volume":668434,"rsi_14":71.95,"sma_20":2.29,"sma_60":2.63,"sma_120":3.32},{"date":"2026-05-08","open":2.58,"high":2.77,"low":2.48,"close":2.64,"volume":384410,"rsi_14":73.26,"sma_20":2.31,"sma_60":2.61,"sma_120":3.29},{"date":"2026-05-11","open":2.68,"high":2.78,"low":2.65,"close":2.73,"volume":394412,"rsi_14":77.42,"sma_20":2.34,"sma_60":2.59,"sma_120":3.25},{"date":"2026-05-12","open":2.72,"high":2.73,"low":2.6,"close":2.71,"volume":199497,"rsi_14":75.53,"sma_20":2.36,"sma_60":2.57,"sma_120":3.22},{"date":"2026-05-13","open":2.7,"high":2.73,"low":2.54,"close":2.55,"volume":211377,"rsi_14":62.14,"sma_20":2.37,"sma_60":2.55,"sma_120":3.18},{"date":"2026-05-14","open":2.55,"high":2.76,"low":2.45,"close":2.63,"volume":522296,"rsi_14":65.45,"sma_20":2.39,"sma_60":2.54,"sma_120":3.15},{"date":"2026-05-15","open":2.6,"high":2.69,"low":2.56,"close":2.62,"volume":174539,"rsi_14":65.45,"sma_20":2.41,"sma_60":2.52,"sma_120":3.12},{"date":"2026-05-18","open":2.62,"high":2.62,"low":2.51,"close":2.58,"volume":147316,"rsi_14":63.72,"sma_20":2.43,"sma_60":2.51,"sma_120":3.08},{"date":"2026-05-19","open":2.53,"high":2.56,"low":2.5,"close":2.54,"volume":167896,"rsi_14":63.72,"sma_20":2.44,"sma_60":2.49,"sma_120":3.05},{"date":"2026-05-20","open":2.51,"high":2.56,"low":2.48,"close":2.53,"volume":152364,"rsi_14":61.82,"sma_20":2.46,"sma_60":2.48,"sma_120":3.02},{"date":"2026-05-21","open":2.51,"high":2.51,"low":2.4,"close":2.48,"volume":196707,"rsi_14":58.41,"sma_20":2.47,"sma_60":2.46,"sma_120":3.01},{"date":"2026-05-22","open":2.48,"high":2.48,"low":2.42,"close":2.46,"volume":196216,"rsi_14":50.51,"sma_20":2.48,"sma_60":2.44,"sma_120":2.99},{"date":"2026-05-26","open":2.48,"high":2.55,"low":2.38,"close":2.49,"volume":369266,"rsi_14":56.38,"sma_20":2.49,"sma_60":2.42,"sma_120":2.98},{"date":"2026-05-27","open":2.45,"high":2.69,"low":2.45,"close":2.68,"volume":252000,"rsi_14":67.29,"sma_20":2.51,"sma_60":2.41,"sma_120":2.98},{"date":"2026-05-28","open":2.73,"high":2.79,"low":2.65,"close":2.75,"volume":315340,"rsi_14":59.3,"sma_20":2.53,"sma_60":2.4,"sma_120":2.97},{"date":"2026-05-29","open":2.75,"high":2.85,"low":2.71,"close":2.76,"volume":285437,"rsi_14":57.32,"sma_20":2.56,"sma_60":2.38,"sma_120":2.96},{"date":"2026-06-01","open":2.77,"high":2.85,"low":2.74,"close":2.79,"volume":404186,"rsi_14":53.95,"sma_20":2.58,"sma_60":2.37,"sma_120":2.96},{"date":"2026-06-02","open":2.75,"high":2.79,"low":2.67,"close":2.73,"volume":208401,"rsi_14":51.25,"sma_20":2.6,"sma_60":2.37,"sma_120":2.95},{"date":"2026-06-03","open":2.68,"high":2.73,"low":2.6,"close":2.6,"volume":240208,"rsi_14":53.25,"sma_20":2.61,"sma_60":2.36,"sma_120":2.94},{"date":"2026-06-04","open":2.6,"high":2.71,"low":2.56,"close":2.66,"volume":255611,"rsi_14":52.0,"sma_20":2.63,"sma_60":2.37,"sma_120":2.94},{"date":"2026-06-05","open":2.66,"high":2.69,"low":2.58,"close":2.6,"volume":273840,"rsi_14":48.75,"sma_20":2.63,"sma_60":2.39,"sma_120":2.93},{"date":"2026-06-08","open":2.61,"high":2.67,"low":2.58,"close":2.65,"volume":160058,"rsi_14":54.32,"sma_20":2.63,"sma_60":2.4,"sma_120":2.92},{"date":"2026-06-09","open":2.67,"high":2.8,"low":2.62,"close":2.69,"volume":281395,"rsi_14":59.26,"sma_20":2.62,"sma_60":2.41,"sma_120":2.92},{"date":"2026-06-10","open":2.69,"high":2.75,"low":2.65,"close":2.67,"volume":276265,"rsi_14":58.54,"sma_20":2.62,"sma_60":2.42,"sma_120":2.91},{"date":"2026-06-11","open":2.7,"high":2.73,"low":2.62,"close":2.66,"volume":215876,"rsi_14":61.54,"sma_20":2.63,"sma_60":2.44,"sma_120":2.9},{"date":"2026-06-12","open":2.68,"high":2.77,"low":2.61,"close":2.68,"volume":271102,"rsi_14":64.1,"sma_20":2.63,"sma_60":2.45,"sma_120":2.89},{"date":"2026-06-15","open":2.73,"high":2.85,"low":2.7,"close":2.72,"volume":518913,"rsi_14":64.56,"sma_20":2.64,"sma_60":2.46,"sma_120":2.88},{"date":"2026-06-16","open":2.73,"high":2.86,"low":2.72,"close":2.77,"volume":304729,"rsi_14":56.92,"sma_20":2.65,"sma_60":2.47,"sma_120":2.87},{"date":"2026-06-17","open":2.8,"high":2.83,"low":2.7,"close":2.73,"volume":435314,"rsi_14":48.39,"sma_20":2.66,"sma_60":2.48,"sma_120":2.86},{"date":"2026-06-18","open":2.75,"high":2.9,"low":2.74,"close":2.84,"volume":657926,"rsi_14":55.56,"sma_20":2.67,"sma_60":2.49,"sma_120":2.86},{"date":"2026-06-22","open":2.79,"high":2.83,"low":2.56,"close":2.58,"volume":340259,"rsi_14":38.95,"sma_20":2.68,"sma_60":2.49,"sma_120":2.85},{"date":"2026-06-23","open":2.54,"high":2.6,"low":2.42,"close":2.46,"volume":334127,"rsi_14":36.63,"sma_20":2.68,"sma_60":2.49,"sma_120":2.84},{"date":"2026-06-24","open":2.46,"high":2.51,"low":2.28,"close":2.35,"volume":529369,"rsi_14":37.37,"sma_20":2.67,"sma_60":2.49,"sma_120":2.82},{"date":"2026-06-25","open":2.38,"high":2.43,"low":2.23,"close":2.28,"volume":721999,"rsi_14":31.0,"sma_20":2.65,"sma_60":2.48,"sma_120":2.81},{"date":"2026-06-26","open":2.26,"high":2.41,"low":2.26,"close":2.34,"volume":3317362,"rsi_14":37.0,"sma_20":2.63,"sma_60":2.48,"sma_120":2.8},{"date":"2026-06-29","open":2.35,"high":2.52,"low":2.32,"close":2.5,"volume":335245,"rsi_14":43.24,"sma_20":2.61,"sma_60":2.48,"sma_120":2.8},{"date":"2026-06-30","open":2.52,"high":2.62,"low":2.3,"close":2.55,"volume":266011,"rsi_14":43.75,"sma_20":2.6,"sma_60":2.48,"sma_120":2.79},{"date":"2026-07-01","open":2.55,"high":2.6,"low":2.35,"close":2.35,"volume":243106,"rsi_14":37.69,"sma_20":2.58,"sma_60":2.48,"sma_120":2.78},{"date":"2026-07-02","open":2.35,"high":2.41,"low":2.27,"close":2.27,"volume":256151,"rsi_14":35.77,"sma_20":2.57,"sma_60":2.48,"sma_120":2.77},{"date":"2026-07-06","open":2.29,"high":2.42,"low":2.21,"close":2.22,"volume":220602,"rsi_14":33.57,"sma_20":2.55,"sma_60":2.48,"sma_120":2.76},{"date":"2026-07-07","open":2.22,"high":2.26,"low":2.12,"close":2.21,"volume":464924,"rsi_14":31.39,"sma_20":2.53,"sma_60":2.48,"sma_120":2.76},{"date":"2026-07-08","open":2.21,"high":2.26,"low":2.13,"close":2.21,"volume":198958,"rsi_14":28.79,"sma_20":2.5,"sma_60":2.48,"sma_120":2.75},{"date":"2026-07-09","open":2.22,"high":2.25,"low":2.19,"close":2.25,"volume":116401,"rsi_14":31.82,"sma_20":2.48,"sma_60":2.48,"sma_120":2.74},{"date":"2026-07-10","open":2.24,"high":2.35,"low":2.24,"close":2.32,"volume":262830,"rsi_14":29.69,"sma_20":2.46,"sma_60":2.48,"sma_120":2.73},{"date":"2026-07-13","open":2.32,"high":2.34,"low":2.16,"close":2.22,"volume":280528,"rsi_14":33.93,"sma_20":2.44,"sma_60":2.48,"sma_120":2.72},{"date":"2026-07-14","open":2.23,"high":2.36,"low":2.19,"close":2.22,"volume":103131,"rsi_14":38.0,"sma_20":2.42,"sma_60":2.48,"sma_120":2.71},{"date":"2026-07-15","open":2.22,"high":2.3,"low":2.17,"close":2.2,"volume":100668,"rsi_14":41.76,"sma_20":2.39,"sma_60":2.48,"sma_120":2.7},{"date":"2026-07-16","open":2.21,"high":2.21,"low":2.15,"close":2.18,"volume":109448,"rsi_14":44.19,"sma_20":2.36,"sma_60":2.48,"sma_120":2.69},{"date":"2026-07-17","open":2.14,"high":2.16,"low":2.06,"close":2.06,"volume":202614,"rsi_14":34.78,"sma_20":2.33,"sma_60":2.48,"sma_120":2.68},{"date":"2026-07-20","open":2.06,"high":2.12,"low":1.93,"close":2.09,"volume":423984,"rsi_14":24.05,"sma_20":2.29,"sma_60":2.47,"sma_120":2.67},{"date":"2026-07-21","open":2.09,"high":2.15,"low":2.05,"close":2.07,"volume":382565,"rsi_14":18.42,"sma_20":2.27,"sma_60":2.47,"sma_120":2.66},{"date":"2026-07-22","open":2.07,"high":2.15,"low":2.04,"close":2.08,"volume":220504,"rsi_14":26.32,"sma_20":2.25,"sma_60":2.47,"sma_120":2.65},{"date":"2026-07-23","open":2.03,"high":2.07,"low":1.99,"close":2.04,"volume":192337,"rsi_14":28.3,"sma_20":2.23,"sma_60":2.46,"sma_120":2.63},{"date":"2026-07-24","open":2.02,"high":2.07,"low":2.0,"close":2.02,"volume":140887,"rsi_14":30.3,"sma_20":2.22,"sma_60":2.46,"sma_120":2.62},{"date":"2026-07-27","open":2.2,"high":2.2,"low":1.98,"close":1.99,"volume":187817,"rsi_14":28.85,"sma_20":2.2,"sma_60":2.45,"sma_120":2.6},{"date":"2026-07-28","open":2.0,"high":2.02,"low":1.94,"close":1.95,"volume":220828,"rsi_14":26.79,"sma_20":2.18,"sma_60":2.45,"sma_120":2.59},{"date":"2026-07-29","open":1.95,"high":1.98,"low":1.89,"close":1.94,"volume":231771,"rsi_14":20.75,"sma_20":2.14,"sma_60":2.44,"sma_120":2.58},{"date":"2026-07-30","open":1.95,"high":2.08,"low":1.93,"close":2.06,"volume":191921,"rsi_14":27.59,"sma_20":2.13,"sma_60":2.44,"sma_120":2.56},{"date":"2026-07-31","open":2.08,"high":2.08,"low":1.95,"close":1.97,"volume":183900,"rsi_14":28.07,"sma_20":2.12,"sma_60":2.43,"sma_120":2.55},{"date":"2026-08-03","open":1.95,"high":2.06,"low":1.93,"close":2.01,"volume":365361,"rsi_14":32.79,"sma_20":2.1,"sma_60":2.43,"sma_120":2.53},{"date":"2026-08-04","open":2.03,"high":2.12,"low":2.0,"close":2.07,"volume":223610,"rsi_14":40.0,"sma_20":2.1,"sma_60":2.42,"sma_120":2.51},{"date":"2026-08-05","open":2.08,"high":2.14,"low":2.04,"close":2.05,"volume":174408,"rsi_14":40.0,"sma_20":2.09,"sma_60":2.41,"sma_120":2.5},{"date":"2026-08-06","open":2.09,"high":2.13,"low":2.04,"close":2.11,"volume":196821,"rsi_14":54.24,"sma_20":2.08,"sma_60":2.4,"sma_120":2.49},{"date":"2026-08-07","open":2.12,"high":2.15,"low":2.07,"close":2.08,"volume":210629,"rsi_14":49.15,"sma_20":2.07,"sma_60":2.39,"sma_120":2.47},{"date":"2026-08-10","open":2.08,"high":2.2,"low":2.04,"close":2.07,"volume":320191},{"date":"2026-08-11","open":2.35,"high":2.43,"low":2.17,"close":2.27,"volume":576881,"rsi_14":62.34,"sma_20":2.07,"sma_60":2.37,"sma_120":2.45},{"date":"2026-08-12","open":2.29,"high":2.31,"low":2.2,"close":2.3,"volume":138847,"rsi_14":67.11,"sma_20":2.07,"sma_60":2.37,"sma_120":2.44},{"date":"2026-08-13","open":2.24,"high":2.4,"low":2.21,"close":2.28,"volume":445144,"rsi_14":66.67,"sma_20":2.08,"sma_60":2.36,"sma_120":2.43},{"date":"2026-08-14","open":2.28,"high":2.35,"low":2.25,"close":2.34,"volume":216589,"rsi_14":72.15,"sma_20":2.09,"sma_60":2.36,"sma_120":2.43},{"date":"2026-08-17","open":2.3,"high":2.35,"low":2.24,"close":2.31,"volume":117321,"rsi_14":73.08,"sma_20":2.1,"sma_60":2.35,"sma_120":2.42},{"date":"2026-08-18","open":2.31,"high":2.31,"low":2.21,"close":2.22,"volume":147200,"rsi_14":66.28,"sma_20":2.11,"sma_60":2.35,"sma_120":2.4},{"date":"2026-08-19","open":2.22,"high":2.37,"low":2.15,"close":2.17,"volume":401608,"rsi_14":56.96,"sma_20":2.11,"sma_60":2.35,"sma_120":2.39},{"date":"2026-08-20","open":2.14,"high":2.26,"low":2.14,"close":2.26,"volume":208193,"rsi_14":68.35,"sma_20":2.12,"sma_60":2.34,"sma_120":2.38},{"date":"2026-08-21","open":2.29,"high":2.33,"low":2.22,"close":2.3,"volume":139048,"rsi_14":68.35,"sma_20":2.14,"sma_60":2.34,"sma_120":2.37},{"date":"2026-08-24","open":2.3,"high":2.39,"low":2.17,"close":2.21,"volume":159598},{"date":"2026-08-25","open":2.21,"high":2.27,"low":2.16,"close":2.17,"volume":185251,"rsi_14":57.14,"sma_20":2.16,"sma_60":2.32,"sma_120":2.35},{"date":"2026-08-26","open":2.17,"high":2.17,"low":2.1,"close":2.15,"volume":181927},{"date":"2026-08-27","open":2.23,"high":2.23,"low":2.15,"close":2.2,"volume":141005,"rsi_14":57.32,"sma_20":2.18,"sma_60":2.3,"sma_120":2.33},{"date":"2026-08-28","open":2.2,"high":2.23,"low":2.15,"close":2.16,"volume":125166,"rsi_14":55.29,"sma_20":2.19,"sma_60":2.29,"sma_120":2.32},{"date":"2026-08-31","open":2.14,"high":2.17,"low":2.08,"close":2.12,"volume":199368},{"date":"2026-09-01","open":2.1,"high":2.12,"low":1.98,"close":2.05,"volume":885851,"rsi_14":32.88,"sma_20":2.19,"sma_60":2.27,"sma_120":2.33},{"date":"2026-09-02","open":2.05,"high":2.21,"low":2.05,"close":2.2,"volume":368294,"rsi_14":45.35,"sma_20":2.2,"sma_60":2.26,"sma_120":2.33},{"date":"2026-09-03","open":2.2,"high":2.27,"low":2.15,"close":2.27,"volume":199398,"rsi_14":45.66,"sma_20":2.21,"sma_60":2.26,"sma_120":2.33},{"date":"2026-09-04","open":2.25,"high":2.31,"low":2.2,"close":2.3,"volume":172724,"rsi_14":49.43,"sma_20":2.22,"sma_60":2.25,"sma_120":2.34},{"date":"2026-09-08","open":2.31,"high":2.34,"low":2.21,"close":2.21,"volume":76326,"rsi_14":49.43,"sma_20":2.22,"sma_60":2.24,"sma_120":2.34},{"date":"2026-09-09","open":2.25,"high":2.26,"low":2.15,"close":2.18,"volume":171573},{"date":"2026-09-10","open":2.18,"high":2.24,"low":2.15,"close":2.23,"volume":109731,"rsi_14":48.15,"sma_20":2.22,"sma_60":2.23,"sma_120":2.34},{"date":"2026-09-11","open":2.23,"high":2.25,"low":2.17,"close":2.2,"volume":126375,"rsi_14":43.75,"sma_20":2.21,"sma_60":2.22,"sma_120":2.35},{"date":"2026-09-14","open":2.17,"high":2.22,"low":2.13,"close":2.14,"volume":166596},{"date":"2026-09-15","open":2.16,"high":2.18,"low":2.04,"close":2.07,"volume":217294,"rsi_14":43.75,"sma_20":2.19,"sma_60":2.19,"sma_120":2.34},{"date":"2026-09-16","open":2.07,"high":2.12,"low":2.04,"close":2.1,"volume":122463,"rsi_14":47.24,"sma_20":2.18,"sma_60":2.19,"sma_120":2.34},{"date":"2026-09-17","open":2.11,"high":2.13,"low":2.02,"close":2.06,"volume":119107,"rsi_14":41.36,"sma_20":2.18,"sma_60":2.18,"sma_120":2.34},{"date":"2026-09-18","open":2.09,"high":2.15,"low":2.01,"close":2.05,"volume":301624,"rsi_14":42.95,"sma_20":2.17,"sma_60":2.18,"sma_120":2.33},{"date":"2026-09-21","open":2.05,"high":2.15,"low":2.01,"close":2.02,"volume":145601},{"date":"2026-09-22","open":2.02,"high":2.08,"low":2.01,"close":2.07,"volume":157469,"rsi_14":51.33,"sma_20":2.15,"sma_60":2.17,"sma_120":2.32},{"date":"2026-09-23","open":2.1,"high":2.16,"low":2.01,"close":2.04,"volume":97731,"rsi_14":37.3,"sma_20":2.14,"sma_60":2.16,"sma_120":2.32},{"date":"2026-09-24","open":2.03,"high":2.04,"low":1.99,"close":2.01,"volume":266210,"rsi_14":28.57,"sma_20":2.13,"sma_60":2.15,"sma_120":2.32},{"date":"2026-09-25","open":2.01,"high":2.06,"low":1.98,"close":2.02,"volume":202369,"rsi_14":25.44,"sma_20":2.12,"sma_60":2.14,"sma_120":2.31},{"date":"2026-09-28","open":2.03,"high":2.03,"low":1.86,"close":1.93,"volume":443050,"rsi_14":25.22,"sma_20":2.11,"sma_60":2.14,"sma_120":2.31},{"date":"2026-09-29","open":1.92,"high":1.92,"low":1.85,"close":1.91,"volume":263362},{"date":"2026-09-30","open":1.92,"high":2.0,"low":1.88,"close":1.98,"volume":298939,"rsi_14":27.83,"sma_20":2.1,"sma_60":2.13,"sma_120":2.3},{"date":"2026-10-01","open":1.98,"high":2.04,"low":1.88,"close":1.89,"volume":202146,"rsi_14":25.4,"sma_20":2.08,"sma_60":2.12,"sma_120":2.3},{"date":"2026-10-02","open":1.91,"high":2.0,"low":1.91,"close":1.94,"volume":210258,"rsi_14":33.87,"sma_20":2.07,"sma_60":2.12,"sma_120":2.3},{"date":"2026-10-05","open":1.96,"high":2.05,"low":1.92,"close":2.02,"volume":218474,"rsi_14":46.03,"sma_20":2.05,"sma_60":2.11,"sma_120":2.3},{"date":"2026-10-06","open":2.03,"high":2.06,"low":2.01,"close":2.05,"volume":177486,"rsi_14":45.6,"sma_20":2.05,"sma_60":2.11,"sma_120":2.3},{"date":"2026-10-07","open":2.0,"high":2.06,"low":1.98,"close":2.04,"volume":240297,"rsi_14":48.72,"sma_20":2.04,"sma_60":2.11,"sma_120":2.29},{"date":"2026-10-08","open":2.02,"high":2.11,"low":2.0,"close":2.1,"volume":168340},{"date":"2026-10-09","open":2.05,"high":2.08,"low":1.91,"close":2.03,"volume":268418,"rsi_14":50.74,"sma_20":2.02,"sma_60":2.1,"sma_120":2.29},{"date":"2026-10-12","open":2.03,"high":2.03,"low":1.94,"close":1.96,"volume":69604,"rsi_14":42.14,"sma_20":2.01,"sma_60":2.1,"sma_120":2.29},{"date":"2026-10-13","open":1.97,"high":2.02,"low":1.95,"close":1.97,"volume":194991,"rsi_14":44.85,"sma_20":2.01,"sma_60":2.1,"sma_120":2.29},{"date":"2026-10-14","open":1.96,"high":1.97,"low":1.89,"close":1.93,"volume":226285,"rsi_14":44.2,"sma_20":2.0,"sma_60":2.1,"sma_120":2.28},{"date":"2026-10-15","open":1.89,"high":1.89,"low":1.83,"close":1.85,"volume":276332,"rsi_14":39.07,"sma_20":1.99,"sma_60":2.09,"sma_120":2.28},{"date":"2026-10-16","open":1.87,"high":1.88,"low":1.79,"close":1.79,"volume":497185,"rsi_14":40.69,"sma_20":1.98,"sma_60":2.09,"sma_120":2.28},{"date":"2026-10-19","open":1.8,"high":1.81,"low":1.71,"close":1.78,"volume":387417,"rsi_14":40.97,"sma_20":1.97,"sma_60":2.09,"sma_120":2.27},{"date":"2026-10-20","open":1.76,"high":1.88,"low":1.74,"close":1.86,"volume":333700,"rsi_14":42.18,"sma_20":1.96,"sma_60":2.08,"sma_120":2.27},{"date":"2026-10-21","open":1.85,"high":1.87,"low":1.76,"close":1.84,"volume":248229,"rsi_14":46.27,"sma_20":1.95,"sma_60":2.08,"sma_120":2.27},{"date":"2026-10-22","open":1.79,"high":1.82,"low":1.76,"close":1.77,"volume":172713,"rsi_14":37.68,"sma_20":1.93,"sma_60":2.08,"sma_120":2.26},{"date":"2026-10-23","open":1.77,"high":1.77,"low":1.75,"close":1.75,"volume":0,"rsi_14":37.68,"sma_20":1.93,"sma_60":2.08,"sma_120":2.26}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.9,"ttm_eps":null,"close":6.07},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.6,"ttm_eps":null,"close":5.87},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.06,"ttm_eps":null,"close":7.57},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.14,"ttm_eps":null,"close":4.17},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1118.75,"pbr":1.47,"ttm_eps":null,"close":5.37},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.53,"ttm_eps":null,"close":7.16},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.16,"ttm_eps":null,"close":3.27},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.9,"ttm_eps":null,"close":2.56}],"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":"Arq Inc","phase":"above-fold","symbol_resolved":true}