{"status":"ok","report":{"price_analysis":{"current":8.59,"change_1d":-8.9,"change_7d":-4.1,"change_30d":-7.1,"high_30d":10.37,"low_30d":7.83,"position_in_range":30.0,"support":8.08,"resistance":10.12},"summary":"Atara Biotherapeutics Inc(ATRA)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 7739.76만. 현재가 $8.59, 전일 대비 -8.9%, 30일 -7.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 7739.76만. 매출 619.40만, 영업이익 -1422.60만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":31.24,"roe":null,"eps":-0.32,"revenue":6194000.0,"operating_income":-14226000.0,"net_income":-16688000.0,"market_cap":77397618,"profit_margin":-269.42,"roa":-22.99,"operating_margin":-229.67,"gross_margin":69.68,"debt_ratio":null,"total_assets":21024000.0,"total_equity":-36996000.0,"total_debt":9879000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.9로 약세 구간입니다. MACD(-0.01)가 시그널선(0.02)을 하회합니다(데드크로스). 현재가가 SMA20(9)과 SMA60(9) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8~10 (현재 위치 21%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":38.873626373626365,"macd":-0.014850906458478974,"macd_signal":0.0242544756613102,"sma_20":9.13275,"sma_60":9.139000000000001,"bb_upper":10.067658952786312,"bb_lower":8.197841047213688,"atr_14":0.5770642857142853},"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 31.24x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":46,"summary":"매출 +22.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":22.1,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":-40.1,"unit":"%","percentile":21,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[{"name":"영업이익률","value":-229.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-269.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-22.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.9,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.1,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":34,"summary":"유동비율 2.0x","metrics":[{"name":"유동비율","value":1.98,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"이자보상배율","value":-74.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.34,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 31.24x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +22.1%"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-22.99,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":69.68,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-229.67,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-269.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 4개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 22% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 22% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":31.24,"per_5y_high":6.57,"per_5y_low":5.99,"per_5y_avg":6.28,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":6.28,"pbr_5y_median":null,"history":[{"quarter":"2025-Q3","per":6.57,"pbr":null},{"quarter":"2025-Q4","per":5.99,"pbr":null},{"quarter":"현재","per":null,"pbr":31.24}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":14.33,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":18.09,"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":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":6.57,"eps":2.18,"close":14.33,"source":"reported"},{"date":"2025-10","per":6.81,"eps":2.18,"close":14.85,"source":"reported"},{"date":"2025-11","per":6.93,"eps":2.18,"close":15.1,"source":"reported"},{"date":"2025-12","per":5.99,"eps":3.02,"close":18.09,"source":"reported"},{"date":"2026-01","per":1.72,"eps":3.02,"close":5.2,"source":"reported"},{"date":"2026-02","per":1.79,"eps":3.02,"close":5.42,"source":"reported"}],"trailing_per_history_meta":{"avg":4.97,"std":2.29,"upper_1sd":7.26,"lower_1sd":2.68,"current":1.79,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"31.2배"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:31.628789+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.32,"revenue":630000.0,"operating_income":-4720000.0,"net_income":-4834000.0,"market_cap":null,"profit_margin":-7.673015873015873,"operating_margin":-7.492063492063492,"roa":-0.229927701674277,"gross_margin":0.6968253968253968,"total_equity":-36996000.0,"total_assets":21024000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":1.903,"pbr":16.14,"roe":null,"dividend_yield":null,"eps":-0.2944,"revenue":516000.0,"operating_income":-3369000.0,"net_income":-4145000.0,"market_cap":39991000.0,"profit_margin":-8.032945736434108,"operating_margin":-6.52906976744186,"roa":-0.20728109216382457,"gross_margin":0.7596899224806202,"total_equity":-37312000.0,"total_assets":19997000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.35,"revenue":1595000.0,"operating_income":-2563000.0,"net_income":-3406000.0,"market_cap":null,"profit_margin":-2.135423197492163,"operating_margin":-1.606896551724138,"roa":-0.1683222139856684,"gross_margin":0.9347962382445141,"total_equity":-38502000.0,"total_assets":20235000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.32,"revenue":3453000.0,"operating_income":-3574000.0,"net_income":-4303000.0,"market_cap":null,"profit_margin":-1.2461627570228786,"operating_margin":-1.0350419924703156,"roa":-0.1426393078529519,"gross_margin":0.9666956269910223,"total_equity":-36634000.0,"total_assets":30167000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.19,"revenue":17575000.0,"operating_income":3197000.0,"net_income":2387000.0,"market_cap":null,"profit_margin":0.13581792318634425,"operating_margin":0.18190611664295875,"roa":0.06468484093003089,"gross_margin":0.9684779516358464,"total_equity":-35041000.0,"total_assets":36902000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":3.5,"revenue":98149000.0,"operating_income":38802000.0,"net_income":38010000.0,"market_cap":null,"profit_margin":0.3872683369163211,"operating_margin":0.39533770084259645,"roa":0.6126889970663142,"gross_margin":0.7917553923116893,"total_equity":-55072000.0,"total_assets":62038000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.19,"revenue":32753000.0,"operating_income":-12203000.0,"net_income":-12693000.0,"market_cap":null,"profit_margin":-0.38753701950966324,"operating_margin":-0.3725765578725613,"roa":-0.11634493757905737,"gross_margin":0.7925380881140659,"total_equity":-97283000.0,"total_assets":109098000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-2.93,"revenue":40190000.0,"operating_income":-21757000.0,"net_income":-21909000.0,"market_cap":null,"profit_margin":-0.5451356058721075,"operating_margin":-0.5413535705399353,"roa":-0.15352542990483933,"gross_margin":0.8108484697685991,"total_equity":-90539000.0,"total_assets":142706000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-3.1,"revenue":28640000.0,"operating_income":-18231000.0,"net_income":-19049000.0,"market_cap":null,"profit_margin":-0.6651187150837988,"operating_margin":-0.6365572625698324,"roa":-0.16241772108727534,"gross_margin":0.8384427374301676,"total_equity":-110868000.0,"total_assets":117284000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-4.7467228969643385,"revenue":4252000.0,"operating_income":-53277000.0,"net_income":-60450000.0,"market_cap":null,"profit_margin":-14.21683913452493,"operating_margin":-12.529868297271872,"roa":null,"gross_margin":0.2568203198494826,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-5.5836223615771745,"revenue":957000.0,"operating_income":-71414000.0,"net_income":-71108000.0,"market_cap":null,"profit_margin":-74.3030303030303,"operating_margin":-74.62277951933125,"roa":null,"gross_margin":-2.0250783699059562,"total_equity":null,"total_assets":null}],"current_price":8.59,"change_pct":-8.91,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":14.5},{"date":"2016-10-25","close":14.1},{"date":"2016-10-26","close":14.0},{"date":"2016-10-27","close":13.6},{"date":"2016-10-28","close":13.6},{"date":"2016-10-31","close":12.8},{"date":"2016-11-01","close":13.6},{"date":"2016-11-02","close":14.05},{"date":"2016-11-03","close":14.25},{"date":"2016-11-04","close":15.15},{"date":"2016-11-07","close":16.7},{"date":"2016-11-08","close":17.6},{"date":"2016-11-09","close":20.75},{"date":"2016-11-10","close":19.4},{"date":"2016-11-11","close":20.15},{"date":"2016-11-14","close":20.8},{"date":"2016-11-15","close":19.3},{"date":"2016-11-16","close":18.5},{"date":"2016-11-17","close":18.35},{"date":"2016-11-18","close":18.05},{"date":"2016-11-21","close":18.6},{"date":"2016-11-22","close":18.3},{"date":"2016-11-23","close":19.45},{"date":"2016-11-25","close":19.8},{"date":"2016-11-28","close":19.9},{"date":"2016-11-29","close":20.55},{"date":"2016-11-30","close":19.85},{"date":"2016-12-01","close":19.2},{"date":"2016-12-02","close":18.9},{"date":"2016-12-05","close":19.4},{"date":"2016-12-06","close":18.65},{"date":"2016-12-07","close":17.3},{"date":"2016-12-08","close":16.6},{"date":"2016-12-09","close":16.9},{"date":"2016-12-12","close":16.95},{"date":"2016-12-13","close":18.05},{"date":"2016-12-14","close":15.7},{"date":"2016-12-15","close":15.9},{"date":"2016-12-16","close":16.05},{"date":"2016-12-19","close":16.65},{"date":"2016-12-20","close":16.35},{"date":"2016-12-21","close":15.5},{"date":"2016-12-22","close":14.5},{"date":"2016-12-23","close":15.65},{"date":"2016-12-27","close":15.15},{"date":"2016-12-28","close":14.7},{"date":"2016-12-29","close":14.3},{"date":"2016-12-30","close":14.2},{"date":"2017-01-03","close":15.075},{"date":"2017-01-04","close":15.75},{"date":"2017-01-05","close":16.3},{"date":"2017-01-06","close":16.8},{"date":"2017-01-09","close":16.4},{"date":"2017-01-10","close":16.6},{"date":"2017-01-11","close":15.3},{"date":"2017-01-12","close":15.1},{"date":"2017-01-13","close":14.8},{"date":"2017-01-17","close":14.0},{"date":"2017-01-18","close":14.7},{"date":"2017-01-19","close":14.1},{"date":"2017-01-20","close":13.9},{"date":"2017-01-23","close":13.55},{"date":"2017-01-24","close":13.75},{"date":"2017-01-25","close":14.05},{"date":"2017-01-26","close":13.6},{"date":"2017-01-27","close":13.45},{"date":"2017-01-30","close":12.65},{"date":"2017-01-31","close":13.45},{"date":"2017-02-01","close":13.75},{"date":"2017-02-02","close":13.55},{"date":"2017-02-03","close":14.2},{"date":"2017-02-06","close":15.05},{"date":"2017-02-07","close":15.05},{"date":"2017-02-08","close":16.0},{"date":"2017-02-09","close":16.1},{"date":"2017-02-10","close":15.05},{"date":"2017-02-13","close":15.15},{"date":"2017-02-14","close":15.75},{"date":"2017-02-15","close":16.1},{"date":"2017-02-16","close":15.6},{"date":"2017-02-17","close":15.6},{"date":"2017-02-21","close":15.55},{"date":"2017-02-22","close":14.9},{"date":"2017-02-23","close":14.8},{"date":"2017-02-24","close":13.8},{"date":"2017-02-27","close":16.2},{"date":"2017-02-28","close":15.45},{"date":"2017-03-01","close":16.5},{"date":"2017-03-02","close":16.9},{"date":"2017-03-03","close":17.15},{"date":"2017-03-06","close":17.4},{"date":"2017-03-07","close":16.85},{"date":"2017-03-08","close":17.3},{"date":"2017-03-09","close":18.75},{"date":"2017-03-10","close":21.0},{"date":"2017-03-13","close":22.7},{"date":"2017-03-14","close":20.2},{"date":"2017-03-15","close":18.85},{"date":"2017-03-16","close":18.65},{"date":"2017-03-17","close":20.05},{"date":"2017-03-20","close":21.25},{"date":"2017-03-21","close":20.2},{"date":"2017-03-22","close":21.5},{"date":"2017-03-23","close":21.0},{"date":"2017-03-24","close":20.75},{"date":"2017-03-27","close":20.4},{"date":"2017-03-28","close":18.55},{"date":"2017-03-29","close":19.05},{"date":"2017-03-30","close":20.15},{"date":"2017-03-31","close":20.55},{"date":"2017-04-03","close":20.4},{"date":"2017-04-04","close":19.85},{"date":"2017-04-05","close":20.05},{"date":"2017-04-06","close":18.5},{"date":"2017-04-07","close":17.1},{"date":"2017-04-10","close":16.9},{"date":"2017-04-11","close":17.0},{"date":"2017-04-12","close":17.5},{"date":"2017-04-13","close":17.3},{"date":"2017-04-17","close":17.7},{"date":"2017-04-18","close":18.2},{"date":"2017-04-19","close":18.45},{"date":"2017-04-20","close":18.9},{"date":"2017-04-21","close":16.9},{"date":"2017-04-24","close":15.95},{"date":"2017-04-25","close":17.55},{"date":"2017-04-26","close":17.85},{"date":"2017-04-27","close":17.35},{"date":"2017-04-28","close":17.1},{"date":"2017-05-01","close":16.85},{"date":"2017-05-02","close":16.6},{"date":"2017-05-03","close":15.75},{"date":"2017-05-04","close":15.95},{"date":"2017-05-05","close":14.95},{"date":"2017-05-08","close":14.25},{"date":"2017-05-09","close":14.65},{"date":"2017-05-10","close":14.3},{"date":"2017-05-11","close":15.25},{"date":"2017-05-12","close":15.25},{"date":"2017-05-15","close":15.35},{"date":"2017-05-16","close":15.25},{"date":"2017-05-17","close":14.8},{"date":"2017-05-18","close":15.1},{"date":"2017-05-19","close":15.15},{"date":"2017-05-22","close":15.2},{"date":"2017-05-23","close":15.35},{"date":"2017-05-24","close":14.5},{"date":"2017-05-25","close":14.4},{"date":"2017-05-26","close":14.25},{"date":"2017-05-30","close":13.25},{"date":"2017-05-31","close":13.25},{"date":"2017-06-01","close":13.9},{"date":"2017-06-02","close":14.15},{"date":"2017-06-05","close":13.1},{"date":"2017-06-06","close":13.15},{"date":"2017-06-07","close":13.45},{"date":"2017-06-08","close":13.2},{"date":"2017-06-09","close":12.85},{"date":"2017-06-12","close":13.1},{"date":"2017-06-13","close":13.45},{"date":"2017-06-14","close":12.8},{"date":"2017-06-15","close":12.3},{"date":"2017-06-16","close":12.75},{"date":"2017-06-19","close":13.45},{"date":"2017-06-20","close":13.5},{"date":"2017-06-21","close":14.35},{"date":"2017-06-22","close":14.75},{"date":"2017-06-23","close":14.5},{"date":"2017-06-26","close":14.95},{"date":"2017-06-27","close":14.0},{"date":"2017-06-28","close":14.4},{"date":"2017-06-29","close":14.6},{"date":"2017-06-30","close":14.0},{"date":"2017-07-03","close":14.4},{"date":"2017-07-05","close":15.25},{"date":"2017-07-06","close":14.75},{"date":"2017-07-07","close":14.9},{"date":"2017-07-10","close":14.55},{"date":"2017-07-11","close":14.2},{"date":"2017-07-12","close":14.55},{"date":"2017-07-13","close":14.9},{"date":"2017-07-14","close":15.05},{"date":"2017-07-17","close":15.75},{"date":"2017-07-18","close":15.85},{"date":"2017-07-19","close":15.95},{"date":"2017-07-20","close":15.9},{"date":"2017-07-21","close":16.0},{"date":"2017-07-24","close":16.8},{"date":"2017-07-25","close":15.85},{"date":"2017-07-26","close":15.45},{"date":"2017-07-27","close":15.2},{"date":"2017-07-28","close":15.0},{"date":"2017-07-31","close":15.25},{"date":"2017-08-01","close":14.75},{"date":"2017-08-02","close":14.75},{"date":"2017-08-03","close":14.9},{"date":"2017-08-04","close":15.3},{"date":"2017-08-07","close":15.55},{"date":"2017-08-08","close":14.8},{"date":"2017-08-09","close":14.5},{"date":"2017-08-10","close":14.5},{"date":"2017-08-11","close":14.75},{"date":"2017-08-14","close":14.95},{"date":"2017-08-15","close":14.25},{"date":"2017-08-16","close":14.35},{"date":"2017-08-17","close":13.65},{"date":"2017-08-18","close":13.35},{"date":"2017-08-21","close":13.25},{"date":"2017-08-22","close":13.65},{"date":"2017-08-23","close":13.5},{"date":"2017-08-24","close":13.8},{"date":"2017-08-25","close":13.85},{"date":"2017-08-28","close":14.5},{"date":"2017-08-29","close":15.0},{"date":"2017-08-30","close":14.7},{"date":"2017-08-31","close":15.75},{"date":"2017-09-01","close":15.25},{"date":"2017-09-05","close":15.05},{"date":"2017-09-06","close":15.1},{"date":"2017-09-07","close":15.05},{"date":"2017-09-08","close":14.8},{"date":"2017-09-11","close":14.6},{"date":"2017-09-12","close":15.15},{"date":"2017-09-13","close":15.4},{"date":"2017-09-14","close":15.45},{"date":"2017-09-15","close":15.65},{"date":"2017-09-18","close":15.5},{"date":"2017-09-19","close":15.65},{"date":"2017-09-20","close":15.6},{"date":"2017-09-21","close":15.55},{"date":"2017-09-22","close":15.65},{"date":"2017-09-25","close":15.95},{"date":"2017-09-26","close":16.75},{"date":"2017-09-27","close":17.05},{"date":"2017-09-28","close":16.2},{"date":"2017-09-29","close":16.55},{"date":"2017-10-02","close":17.3},{"date":"2017-10-03","close":16.65},{"date":"2017-10-04","close":16.95},{"date":"2017-10-05","close":16.95},{"date":"2017-10-06","close":16.2},{"date":"2017-10-09","close":15.4},{"date":"2017-10-10","close":15.2},{"date":"2017-10-11","close":15.15},{"date":"2017-10-12","close":14.8},{"date":"2017-10-13","close":14.5},{"date":"2017-10-16","close":14.55},{"date":"2017-10-17","close":14.55},{"date":"2017-10-18","close":14.3},{"date":"2017-10-19","close":14.35},{"date":"2017-10-20","close":14.6},{"date":"2017-10-23","close":14.6},{"date":"2017-10-24","close":15.0},{"date":"2017-10-25","close":14.2},{"date":"2017-10-26","close":13.55},{"date":"2017-10-27","close":13.6},{"date":"2017-10-30","close":14.15},{"date":"2017-10-31","close":14.2},{"date":"2017-11-01","close":14.1},{"date":"2017-11-02","close":14.25},{"date":"2017-11-03","close":15.55},{"date":"2017-11-06","close":16.15},{"date":"2017-11-07","close":15.1},{"date":"2017-11-08","close":14.35},{"date":"2017-11-09","close":13.2},{"date":"2017-11-10","close":13.45},{"date":"2017-11-13","close":13.55},{"date":"2017-11-14","close":13.65},{"date":"2017-11-15","close":14.0},{"date":"2017-11-16","close":14.5},{"date":"2017-11-17","close":14.6},{"date":"2017-11-20","close":14.65},{"date":"2017-11-21","close":14.5},{"date":"2017-11-22","close":14.35},{"date":"2017-11-24","close":14.5},{"date":"2017-11-27","close":14.2},{"date":"2017-11-28","close":14.25},{"date":"2017-11-29","close":14.1},{"date":"2017-11-30","close":14.45},{"date":"2017-12-01","close":14.6},{"date":"2017-12-04","close":14.6},{"date":"2017-12-05","close":14.15},{"date":"2017-12-06","close":13.6},{"date":"2017-12-07","close":13.7},{"date":"2017-12-08","close":14.8},{"date":"2017-12-11","close":14.5},{"date":"2017-12-12","close":14.6},{"date":"2017-12-13","close":14.7},{"date":"2017-12-14","close":14.55},{"date":"2017-12-15","close":14.55},{"date":"2017-12-18","close":14.7},{"date":"2017-12-19","close":15.0},{"date":"2017-12-20","close":15.35},{"date":"2017-12-21","close":15.45},{"date":"2017-12-22","close":15.6},{"date":"2017-12-26","close":15.3},{"date":"2017-12-27","close":15.25},{"date":"2017-12-28","close":15.25},{"date":"2017-12-29","close":18.1},{"date":"2018-01-02","close":18.1},{"date":"2018-01-03","close":19.25},{"date":"2018-01-04","close":18.0},{"date":"2018-01-05","close":18.5},{"date":"2018-01-08","close":18.55},{"date":"2018-01-09","close":19.35},{"date":"2018-01-10","close":20.7},{"date":"2018-01-11","close":22.15},{"date":"2018-01-12","close":28.25},{"date":"2018-01-16","close":27.55},{"date":"2018-01-17","close":28.25},{"date":"2018-01-18","close":27.5},{"date":"2018-01-19","close":29.5},{"date":"2018-01-22","close":33.35},{"date":"2018-01-23","close":35.45},{"date":"2018-01-24","close":33.25},{"date":"2018-01-25","close":34.55},{"date":"2018-01-26","close":37.25},{"date":"2018-01-29","close":37.25},{"date":"2018-01-30","close":40.25},{"date":"2018-01-31","close":37.8},{"date":"2018-02-01","close":35.95},{"date":"2018-02-02","close":33.05},{"date":"2018-02-05","close":32.875},{"date":"2018-02-06","close":35.8},{"date":"2018-02-07","close":37.3},{"date":"2018-02-08","close":36.7},{"date":"2018-02-09","close":41.7},{"date":"2018-02-12","close":39.475},{"date":"2018-02-13","close":45.05},{"date":"2018-02-14","close":48.35},{"date":"2018-02-15","close":47.05},{"date":"2018-02-16","close":45.4},{"date":"2018-02-20","close":44.8},{"date":"2018-02-21","close":43.65},{"date":"2018-02-22","close":42.9},{"date":"2018-02-23","close":44.0},{"date":"2018-02-26","close":43.1},{"date":"2018-02-27","close":42.55},{"date":"2018-02-28","close":38.525},{"date":"2018-03-01","close":37.2},{"date":"2018-03-02","close":39.4},{"date":"2018-03-05","close":42.95},{"date":"2018-03-06","close":43.45},{"date":"2018-03-07","close":42.25},{"date":"2018-03-08","close":44.0},{"date":"2018-03-09","close":44.15},{"date":"2018-03-12","close":46.05},{"date":"2018-03-13","close":41.25},{"date":"2018-03-14","close":42.0},{"date":"2018-03-15","close":41.9},{"date":"2018-03-16","close":41.9},{"date":"2018-03-19","close":38.675},{"date":"2018-03-20","close":40.8},{"date":"2018-03-21","close":39.7},{"date":"2018-03-22","close":38.45},{"date":"2018-03-23","close":39.65},{"date":"2018-03-26","close":41.15},{"date":"2018-03-27","close":38.5},{"date":"2018-03-28","close":38.05},{"date":"2018-03-29","close":39.0},{"date":"2018-04-02","close":36.9},{"date":"2018-04-03","close":36.25},{"date":"2018-04-04","close":37.35},{"date":"2018-04-05","close":36.45},{"date":"2018-04-06","close":35.15},{"date":"2018-04-09","close":36.0},{"date":"2018-04-10","close":39.95},{"date":"2018-04-11","close":41.35},{"date":"2018-04-12","close":42.2},{"date":"2018-04-13","close":40.6},{"date":"2018-04-16","close":39.3},{"date":"2018-04-17","close":41.2},{"date":"2018-04-18","close":41.35},{"date":"2018-04-19","close":39.4},{"date":"2018-04-20","close":39.5},{"date":"2018-04-23","close":40.15},{"date":"2018-04-24","close":39.8},{"date":"2018-04-25","close":40.7},{"date":"2018-04-26","close":42.5},{"date":"2018-04-27","close":42.0},{"date":"2018-04-30","close":40.35},{"date":"2018-05-01","close":40.05},{"date":"2018-05-02","close":41.2},{"date":"2018-05-03","close":40.35},{"date":"2018-05-04","close":40.45},{"date":"2018-05-07","close":42.05},{"date":"2018-05-08","close":39.525},{"date":"2018-05-09","close":39.6},{"date":"2018-05-10","close":39.7},{"date":"2018-05-11","close":42.75},{"date":"2018-05-14","close":44.3},{"date":"2018-05-15","close":45.9},{"date":"2018-05-16","close":47.3},{"date":"2018-05-17","close":47.9},{"date":"2018-05-18","close":50.05},{"date":"2018-05-21","close":51.45},{"date":"2018-05-22","close":50.4},{"date":"2018-05-23","close":49.7},{"date":"2018-05-24","close":51.05},{"date":"2018-05-25","close":50.2},{"date":"2018-05-29","close":48.75},{"date":"2018-05-30","close":49.45},{"date":"2018-05-31","close":49.8},{"date":"2018-06-01","close":49.95},{"date":"2018-06-04","close":48.95},{"date":"2018-06-05","close":49.05},{"date":"2018-06-06","close":46.15},{"date":"2018-06-07","close":42.3},{"date":"2018-06-08","close":45.0},{"date":"2018-06-11","close":42.85},{"date":"2018-06-12","close":43.95},{"date":"2018-06-13","close":45.1},{"date":"2018-06-14","close":45.65},{"date":"2018-06-15","close":45.05},{"date":"2018-06-18","close":45.2},{"date":"2018-06-19","close":44.5},{"date":"2018-06-20","close":46.9},{"date":"2018-06-21","close":46.05},{"date":"2018-06-22","close":42.25},{"date":"2018-06-25","close":41.2},{"date":"2018-06-26","close":39.85},{"date":"2018-06-27","close":36.75},{"date":"2018-06-28","close":36.15},{"date":"2018-06-29","close":36.75},{"date":"2018-07-02","close":38.25},{"date":"2018-07-03","close":39.15},{"date":"2018-07-05","close":39.6},{"date":"2018-07-06","close":40.65},{"date":"2018-07-09","close":40.6},{"date":"2018-07-10","close":40.25},{"date":"2018-07-11","close":40.65},{"date":"2018-07-12","close":41.7},{"date":"2018-07-13","close":39.95},{"date":"2018-07-16","close":38.5},{"date":"2018-07-17","close":40.5},{"date":"2018-07-18","close":39.85},{"date":"2018-07-19","close":39.3},{"date":"2018-07-20","close":39.2},{"date":"2018-07-23","close":40.15},{"date":"2018-07-24","close":38.75},{"date":"2018-07-25","close":38.7},{"date":"2018-07-26","close":38.95},{"date":"2018-07-27","close":36.8},{"date":"2018-07-30","close":35.85},{"date":"2018-07-31","close":37.55},{"date":"2018-08-01","close":37.3},{"date":"2018-08-02","close":36.75},{"date":"2018-08-03","close":36.7},{"date":"2018-08-06","close":37.75},{"date":"2018-08-07","close":37.8},{"date":"2018-08-08","close":36.9},{"date":"2018-08-09","close":37.45},{"date":"2018-08-10","close":38.1},{"date":"2018-08-13","close":37.8},{"date":"2018-08-14","close":38.5},{"date":"2018-08-15","close":35.9},{"date":"2018-08-16","close":35.05},{"date":"2018-08-17","close":35.9},{"date":"2018-08-20","close":36.15},{"date":"2018-08-21","close":36.95},{"date":"2018-08-22","close":37.975},{"date":"2018-08-23","close":38.1},{"date":"2018-08-24","close":37.6},{"date":"2018-08-27","close":40.3},{"date":"2018-08-28","close":39.9},{"date":"2018-08-29","close":40.0},{"date":"2018-08-30","close":40.45},{"date":"2018-08-31","close":40.95},{"date":"2018-09-04","close":39.85},{"date":"2018-09-05","close":40.05},{"date":"2018-09-06","close":38.4},{"date":"2018-09-07","close":39.75},{"date":"2018-09-10","close":39.75},{"date":"2018-09-11","close":41.05},{"date":"2018-09-12","close":40.25},{"date":"2018-09-13","close":40.75},{"date":"2018-09-14","close":41.1},{"date":"2018-09-17","close":39.1},{"date":"2018-09-18","close":39.7},{"date":"2018-09-19","close":40.0},{"date":"2018-09-20","close":40.8},{"date":"2018-09-21","close":39.85},{"date":"2018-09-24","close":40.7},{"date":"2018-09-25","close":43.5},{"date":"2018-09-26","close":42.1},{"date":"2018-09-27","close":40.8},{"date":"2018-09-28","close":41.35},{"date":"2018-10-01","close":40.67},{"date":"2018-10-02","close":39.77},{"date":"2018-10-03","close":42.16},{"date":"2018-10-04","close":40.02},{"date":"2018-10-05","close":40.52},{"date":"2018-10-08","close":37.64},{"date":"2018-10-09","close":36.92},{"date":"2018-10-10","close":35.53},{"date":"2018-10-11","close":35.54},{"date":"2018-10-12","close":36.42},{"date":"2018-10-15","close":35.57},{"date":"2018-10-16","close":38.35},{"date":"2018-10-17","close":38.15},{"date":"2018-10-18","close":35.77},{"date":"2018-10-19","close":34.97},{"date":"2018-10-22","close":34.12},{"date":"2018-10-23","close":34.59},{"date":"2018-10-24","close":32.18},{"date":"2018-10-25","close":34.06},{"date":"2018-10-26","close":33.94},{"date":"2018-10-29","close":32.09},{"date":"2018-10-30","close":31.61},{"date":"2018-10-31","close":34.17},{"date":"2018-11-01","close":37.18},{"date":"2018-11-02","close":38.0},{"date":"2018-11-05","close":37.54},{"date":"2018-11-06","close":36.77},{"date":"2018-11-07","close":36.84},{"date":"2018-11-08","close":37.83},{"date":"2018-11-09","close":36.23},{"date":"2018-11-12","close":33.78},{"date":"2018-11-13","close":34.76},{"date":"2018-11-14","close":33.84},{"date":"2018-11-15","close":35.85},{"date":"2018-11-16","close":37.28},{"date":"2018-11-19","close":35.43},{"date":"2018-11-20","close":35.54},{"date":"2018-11-21","close":38.36},{"date":"2018-11-23","close":38.17},{"date":"2018-11-26","close":38.75},{"date":"2018-11-27","close":38.1},{"date":"2018-11-28","close":39.74},{"date":"2018-11-29","close":40.57},{"date":"2018-11-30","close":39.95},{"date":"2018-12-03","close":42.46},{"date":"2018-12-04","close":40.45},{"date":"2018-12-06","close":39.67},{"date":"2018-12-07","close":40.2},{"date":"2018-12-10","close":42.97},{"date":"2018-12-11","close":42.36},{"date":"2018-12-12","close":42.45},{"date":"2018-12-13","close":42.61},{"date":"2018-12-14","close":41.72},{"date":"2018-12-17","close":39.54},{"date":"2018-12-18","close":39.26},{"date":"2018-12-19","close":38.25},{"date":"2018-12-20","close":33.52},{"date":"2018-12-21","close":30.9},{"date":"2018-12-24","close":30.91},{"date":"2018-12-26","close":34.25},{"date":"2018-12-27","close":34.47},{"date":"2018-12-28","close":34.33},{"date":"2018-12-31","close":34.74},{"date":"2019-01-02","close":35.26},{"date":"2019-01-03","close":28.4},{"date":"2019-01-04","close":29.96},{"date":"2019-01-07","close":32.5},{"date":"2019-01-08","close":34.42},{"date":"2019-01-09","close":34.05},{"date":"2019-01-10","close":34.57},{"date":"2019-01-11","close":35.01},{"date":"2019-01-14","close":34.66},{"date":"2019-01-15","close":36.33},{"date":"2019-01-16","close":36.01},{"date":"2019-01-17","close":36.48},{"date":"2019-01-18","close":37.25},{"date":"2019-01-22","close":35.44},{"date":"2019-01-23","close":35.02},{"date":"2019-01-24","close":34.79},{"date":"2019-01-25","close":35.93},{"date":"2019-01-28","close":34.45},{"date":"2019-01-29","close":34.58},{"date":"2019-01-30","close":36.17},{"date":"2019-01-31","close":38.0},{"date":"2019-02-01","close":37.59},{"date":"2019-02-04","close":38.68},{"date":"2019-02-05","close":38.35},{"date":"2019-02-06","close":38.47},{"date":"2019-02-07","close":37.8},{"date":"2019-02-08","close":38.49},{"date":"2019-02-11","close":38.68},{"date":"2019-02-12","close":39.27},{"date":"2019-02-13","close":39.23},{"date":"2019-02-14","close":39.43},{"date":"2019-02-15","close":40.45},{"date":"2019-02-19","close":40.27},{"date":"2019-02-20","close":39.38},{"date":"2019-02-21","close":38.17},{"date":"2019-02-22","close":38.58},{"date":"2019-02-25","close":41.74},{"date":"2019-02-26","close":37.26},{"date":"2019-02-27","close":36.2},{"date":"2019-02-28","close":35.81},{"date":"2019-03-01","close":38.2},{"date":"2019-03-04","close":38.92},{"date":"2019-03-05","close":39.04},{"date":"2019-03-06","close":36.62},{"date":"2019-03-07","close":36.79},{"date":"2019-03-08","close":36.52},{"date":"2019-03-11","close":37.06},{"date":"2019-03-12","close":39.6},{"date":"2019-03-13","close":40.65},{"date":"2019-03-14","close":38.98},{"date":"2019-03-15","close":38.34},{"date":"2019-03-18","close":39.18},{"date":"2019-03-19","close":39.29},{"date":"2019-03-20","close":38.86},{"date":"2019-03-21","close":39.98},{"date":"2019-03-22","close":37.44},{"date":"2019-03-25","close":36.5},{"date":"2019-03-26","close":37.83},{"date":"2019-03-27","close":35.78},{"date":"2019-03-28","close":38.64},{"date":"2019-03-29","close":39.75},{"date":"2019-04-01","close":39.85},{"date":"2019-04-02","close":39.98},{"date":"2019-04-03","close":41.04},{"date":"2019-04-04","close":40.72},{"date":"2019-04-05","close":39.92},{"date":"2019-04-08","close":38.55},{"date":"2019-04-09","close":36.85},{"date":"2019-04-10","close":37.17},{"date":"2019-04-11","close":36.15},{"date":"2019-04-12","close":36.05},{"date":"2019-04-15","close":35.32},{"date":"2019-04-16","close":35.67},{"date":"2019-04-17","close":32.58},{"date":"2019-04-18","close":31.86},{"date":"2019-04-22","close":31.69},{"date":"2019-04-23","close":33.49},{"date":"2019-04-24","close":33.23},{"date":"2019-04-25","close":33.41},{"date":"2019-04-26","close":33.83},{"date":"2019-04-29","close":34.7},{"date":"2019-04-30","close":33.6},{"date":"2019-05-01","close":32.66},{"date":"2019-05-02","close":33.79},{"date":"2019-05-03","close":34.63},{"date":"2019-05-06","close":36.26},{"date":"2019-05-07","close":33.46},{"date":"2019-05-08","close":34.28},{"date":"2019-05-09","close":27.22},{"date":"2019-05-10","close":26.0},{"date":"2019-05-13","close":24.2},{"date":"2019-05-14","close":24.99},{"date":"2019-05-15","close":24.85},{"date":"2019-05-16","close":24.17},{"date":"2019-05-17","close":23.99},{"date":"2019-05-20","close":23.47},{"date":"2019-05-21","close":24.37},{"date":"2019-05-22","close":23.16},{"date":"2019-05-23","close":23.49},{"date":"2019-05-24","close":23.21},{"date":"2019-05-28","close":22.33},{"date":"2019-05-29","close":23.3},{"date":"2019-05-30","close":22.78},{"date":"2019-05-31","close":22.21},{"date":"2019-06-03","close":23.32},{"date":"2019-06-04","close":24.19},{"date":"2019-06-05","close":23.17},{"date":"2019-06-06","close":22.6},{"date":"2019-06-07","close":22.08},{"date":"2019-06-10","close":22.34},{"date":"2019-06-11","close":22.23},{"date":"2019-06-12","close":21.9},{"date":"2019-06-13","close":22.05},{"date":"2019-06-14","close":21.85},{"date":"2019-06-17","close":22.07},{"date":"2019-06-18","close":21.96},{"date":"2019-06-19","close":21.82},{"date":"2019-06-20","close":21.39},{"date":"2019-06-21","close":21.43},{"date":"2019-06-24","close":20.43},{"date":"2019-06-25","close":20.0},{"date":"2019-06-26","close":19.05},{"date":"2019-06-27","close":20.25},{"date":"2019-06-28","close":20.11},{"date":"2019-07-01","close":19.6},{"date":"2019-07-02","close":19.94},{"date":"2019-07-03","close":19.76},{"date":"2019-07-05","close":19.74},{"date":"2019-07-08","close":18.69},{"date":"2019-07-09","close":18.61},{"date":"2019-07-10","close":18.29},{"date":"2019-07-11","close":18.32},{"date":"2019-07-12","close":18.31},{"date":"2019-07-15","close":18.09},{"date":"2019-07-16","close":15.93},{"date":"2019-07-17","close":15.01},{"date":"2019-07-18","close":15.28},{"date":"2019-07-19","close":15.13},{"date":"2019-07-22","close":15.11},{"date":"2019-07-23","close":14.79},{"date":"2019-07-24","close":15.06},{"date":"2019-07-25","close":14.26},{"date":"2019-07-26","close":14.7},{"date":"2019-07-29","close":14.72},{"date":"2019-07-30","close":14.58},{"date":"2019-07-31","close":14.27},{"date":"2019-08-01","close":13.85},{"date":"2019-08-02","close":12.87},{"date":"2019-08-05","close":12.23},{"date":"2019-08-06","close":12.46},{"date":"2019-08-07","close":12.03},{"date":"2019-08-08","close":12.54},{"date":"2019-08-09","close":13.31},{"date":"2019-08-12","close":13.49},{"date":"2019-08-13","close":14.11},{"date":"2019-08-14","close":14.05},{"date":"2019-08-15","close":13.35},{"date":"2019-08-16","close":14.06},{"date":"2019-08-19","close":14.01},{"date":"2019-08-20","close":13.97},{"date":"2019-08-21","close":13.93},{"date":"2019-08-22","close":13.54},{"date":"2019-08-23","close":13.06},{"date":"2019-08-26","close":13.46},{"date":"2019-08-27","close":13.13},{"date":"2019-08-28","close":13.66},{"date":"2019-08-29","close":13.81},{"date":"2019-08-30","close":13.5},{"date":"2019-09-03","close":12.62},{"date":"2019-09-04","close":12.59},{"date":"2019-09-05","close":13.94},{"date":"2019-09-06","close":14.0},{"date":"2019-09-09","close":14.74},{"date":"2019-09-10","close":15.62},{"date":"2019-09-11","close":16.24},{"date":"2019-09-12","close":15.58},{"date":"2019-09-13","close":15.16},{"date":"2019-09-16","close":14.99},{"date":"2019-09-17","close":15.64},{"date":"2019-09-18","close":15.24},{"date":"2019-09-19","close":15.23},{"date":"2019-09-20","close":15.81},{"date":"2019-09-23","close":15.0},{"date":"2019-09-24","close":14.73},{"date":"2019-09-25","close":14.29},{"date":"2019-09-26","close":13.58},{"date":"2019-09-27","close":13.455},{"date":"2019-09-30","close":14.12},{"date":"2019-10-01","close":13.24},{"date":"2019-10-02","close":13.74},{"date":"2019-10-03","close":13.86},{"date":"2019-10-04","close":14.08},{"date":"2019-10-07","close":14.04},{"date":"2019-10-08","close":13.6},{"date":"2019-10-09","close":13.42},{"date":"2019-10-10","close":13.25},{"date":"2019-10-11","close":13.35},{"date":"2019-10-14","close":12.165},{"date":"2019-10-15","close":12.76},{"date":"2019-10-16","close":12.95},{"date":"2019-10-17","close":13.26},{"date":"2019-10-18","close":12.345},{"date":"2019-10-21","close":12.41},{"date":"2019-10-22","close":13.0},{"date":"2019-10-23","close":12.84},{"date":"2019-10-24","close":12.68},{"date":"2019-10-25","close":12.29},{"date":"2019-10-28","close":12.3},{"date":"2019-10-29","close":11.35},{"date":"2019-10-30","close":10.89},{"date":"2019-10-31","close":10.92},{"date":"2019-11-01","close":12.12},{"date":"2019-11-04","close":12.395},{"date":"2019-11-05","close":12.64},{"date":"2019-11-06","close":12.16},{"date":"2019-11-07","close":13.52},{"date":"2019-11-08","close":13.4},{"date":"2019-11-11","close":13.05},{"date":"2019-11-12","close":13.0},{"date":"2019-11-13","close":13.105},{"date":"2019-11-14","close":13.205},{"date":"2019-11-15","close":13.195},{"date":"2019-11-18","close":13.76},{"date":"2019-11-19","close":14.26},{"date":"2019-11-20","close":14.22},{"date":"2019-11-21","close":13.74},{"date":"2019-11-22","close":13.84},{"date":"2019-11-25","close":14.01},{"date":"2019-11-26","close":13.87},{"date":"2019-11-27","close":14.02},{"date":"2019-11-29","close":14.21},{"date":"2019-12-02","close":13.57},{"date":"2019-12-03","close":13.83},{"date":"2019-12-04","close":14.15},{"date":"2019-12-05","close":13.68},{"date":"2019-12-06","close":13.99},{"date":"2019-12-09","close":14.67},{"date":"2019-12-10","close":14.88},{"date":"2019-12-11","close":15.7},{"date":"2019-12-12","close":15.99},{"date":"2019-12-13","close":15.45},{"date":"2019-12-16","close":15.61},{"date":"2019-12-17","close":15.37},{"date":"2019-12-18","close":15.2},{"date":"2019-12-19","close":15.0},{"date":"2019-12-20","close":15.2},{"date":"2019-12-23","close":15.94},{"date":"2019-12-24","close":16.79},{"date":"2019-12-26","close":16.0},{"date":"2019-12-27","close":16.51},{"date":"2019-12-30","close":16.09},{"date":"2019-12-31","close":16.47},{"date":"2020-01-02","close":16.41},{"date":"2020-01-03","close":16.05},{"date":"2020-01-06","close":16.86},{"date":"2020-01-07","close":17.23},{"date":"2020-01-08","close":17.78},{"date":"2020-01-09","close":16.97},{"date":"2020-01-10","close":16.52},{"date":"2020-01-13","close":16.19},{"date":"2020-01-14","close":16.8},{"date":"2020-01-15","close":16.73},{"date":"2020-01-16","close":15.99},{"date":"2020-01-17","close":15.03},{"date":"2020-01-21","close":14.64},{"date":"2020-01-22","close":14.63},{"date":"2020-01-23","close":14.04},{"date":"2020-01-24","close":13.62},{"date":"2020-01-27","close":13.65},{"date":"2020-01-28","close":14.0},{"date":"2020-01-29","close":13.79},{"date":"2020-01-30","close":13.61},{"date":"2020-01-31","close":13.23},{"date":"2020-02-03","close":13.79},{"date":"2020-02-04","close":13.97},{"date":"2020-02-05","close":14.96},{"date":"2020-02-06","close":14.465},{"date":"2020-02-07","close":13.18},{"date":"2020-02-10","close":14.37},{"date":"2020-02-11","close":14.345},{"date":"2020-02-12","close":14.24},{"date":"2020-02-13","close":13.65},{"date":"2020-02-14","close":14.26},{"date":"2020-02-18","close":14.555},{"date":"2020-02-19","close":14.76},{"date":"2020-02-20","close":13.52},{"date":"2020-02-21","close":13.19},{"date":"2020-02-24","close":11.835},{"date":"2020-02-25","close":11.12},{"date":"2020-02-26","close":11.17},{"date":"2020-02-27","close":11.48},{"date":"2020-02-28","close":12.15},{"date":"2020-03-02","close":13.08},{"date":"2020-03-03","close":12.45},{"date":"2020-03-04","close":13.17},{"date":"2020-03-05","close":12.94},{"date":"2020-03-06","close":12.45},{"date":"2020-03-09","close":11.3},{"date":"2020-03-10","close":10.77},{"date":"2020-03-11","close":9.96},{"date":"2020-03-12","close":8.15},{"date":"2020-03-13","close":8.32},{"date":"2020-03-16","close":6.14},{"date":"2020-03-17","close":5.69},{"date":"2020-03-18","close":6.27},{"date":"2020-03-19","close":7.98},{"date":"2020-03-20","close":8.1},{"date":"2020-03-23","close":7.89},{"date":"2020-03-24","close":9.35},{"date":"2020-03-25","close":9.03},{"date":"2020-03-26","close":9.64},{"date":"2020-03-27","close":8.44},{"date":"2020-03-30","close":8.67},{"date":"2020-03-31","close":8.51},{"date":"2020-04-01","close":7.78},{"date":"2020-04-02","close":8.18},{"date":"2020-04-03","close":7.53},{"date":"2020-04-06","close":8.13},{"date":"2020-04-07","close":7.7},{"date":"2020-04-08","close":7.76},{"date":"2020-04-09","close":8.55},{"date":"2020-04-13","close":8.42},{"date":"2020-04-14","close":8.89},{"date":"2020-04-15","close":7.92},{"date":"2020-04-16","close":8.22},{"date":"2020-04-17","close":8.66},{"date":"2020-04-20","close":8.2},{"date":"2020-04-21","close":8.0},{"date":"2020-04-22","close":8.19},{"date":"2020-04-23","close":8.56},{"date":"2020-04-24","close":8.86},{"date":"2020-04-27","close":8.97},{"date":"2020-04-28","close":8.71},{"date":"2020-04-29","close":8.53},{"date":"2020-04-30","close":8.29},{"date":"2020-05-01","close":7.92},{"date":"2020-05-04","close":8.8},{"date":"2020-05-05","close":8.72},{"date":"2020-05-06","close":8.5},{"date":"2020-05-07","close":9.15},{"date":"2020-05-08","close":10.14},{"date":"2020-05-11","close":10.25},{"date":"2020-05-12","close":10.7},{"date":"2020-05-13","close":10.36},{"date":"2020-05-14","close":9.58},{"date":"2020-05-15","close":10.765},{"date":"2020-05-18","close":11.1},{"date":"2020-05-19","close":11.07},{"date":"2020-05-20","close":14.27},{"date":"2020-05-21","close":14.93},{"date":"2020-05-22","close":14.81},{"date":"2020-05-26","close":11.32},{"date":"2020-05-27","close":11.13},{"date":"2020-05-28","close":11.24},{"date":"2020-05-29","close":11.5},{"date":"2020-06-01","close":11.02},{"date":"2020-06-02","close":10.52},{"date":"2020-06-03","close":10.57},{"date":"2020-06-04","close":9.665},{"date":"2020-06-05","close":9.74},{"date":"2020-06-08","close":10.22},{"date":"2020-06-09","close":10.4},{"date":"2020-06-10","close":9.91},{"date":"2020-06-11","close":8.94},{"date":"2020-06-12","close":9.375},{"date":"2020-06-15","close":10.45},{"date":"2020-06-16","close":10.54},{"date":"2020-06-17","close":10.54},{"date":"2020-06-18","close":10.8},{"date":"2020-06-19","close":10.62},{"date":"2020-06-22","close":11.84},{"date":"2020-06-23","close":12.25},{"date":"2020-06-24","close":12.92},{"date":"2020-06-25","close":14.02},{"date":"2020-06-26","close":13.52},{"date":"2020-06-29","close":13.84},{"date":"2020-06-30","close":14.57},{"date":"2020-07-01","close":15.03},{"date":"2020-07-02","close":14.68},{"date":"2020-07-06","close":15.46},{"date":"2020-07-07","close":15.35},{"date":"2020-07-08","close":15.5},{"date":"2020-07-09","close":15.31},{"date":"2020-07-10","close":14.69},{"date":"2020-07-13","close":13.53},{"date":"2020-07-14","close":13.64},{"date":"2020-07-15","close":13.8},{"date":"2020-07-16","close":13.4},{"date":"2020-07-17","close":13.67},{"date":"2020-07-20","close":13.91},{"date":"2020-07-21","close":13.8},{"date":"2020-07-22","close":13.85},{"date":"2020-07-23","close":13.97},{"date":"2020-07-24","close":13.81},{"date":"2020-07-27","close":13.9},{"date":"2020-07-28","close":12.91},{"date":"2020-07-29","close":12.74},{"date":"2020-07-30","close":13.03},{"date":"2020-07-31","close":12.39},{"date":"2020-08-03","close":13.505},{"date":"2020-08-04","close":12.32},{"date":"2020-08-05","close":12.71},{"date":"2020-08-06","close":12.55},{"date":"2020-08-07","close":12.73},{"date":"2020-08-10","close":12.75},{"date":"2020-08-11","close":12.31},{"date":"2020-08-12","close":12.3},{"date":"2020-08-13","close":12.8},{"date":"2020-08-14","close":12.17},{"date":"2020-08-17","close":12.47},{"date":"2020-08-18","close":11.92},{"date":"2020-08-19","close":12.82},{"date":"2020-08-20","close":13.24},{"date":"2020-08-21","close":12.67},{"date":"2020-08-24","close":12.96},{"date":"2020-08-25","close":13.64},{"date":"2020-08-26","close":13.24},{"date":"2020-08-27","close":13.25},{"date":"2020-08-28","close":13.57},{"date":"2020-08-31","close":13.48},{"date":"2020-09-01","close":12.95},{"date":"2020-09-02","close":12.97},{"date":"2020-09-03","close":12.79},{"date":"2020-09-04","close":12.91},{"date":"2020-09-08","close":13.46},{"date":"2020-09-09","close":14.83},{"date":"2020-09-10","close":14.24},{"date":"2020-09-11","close":14.96},{"date":"2020-09-14","close":15.03},{"date":"2020-09-15","close":15.64},{"date":"2020-09-16","close":15.69},{"date":"2020-09-17","close":15.8},{"date":"2020-09-18","close":15.87},{"date":"2020-09-21","close":14.83},{"date":"2020-09-22","close":14.12},{"date":"2020-09-23","close":13.415},{"date":"2020-09-24","close":12.55},{"date":"2020-09-25","close":12.97},{"date":"2020-09-28","close":12.94},{"date":"2020-09-29","close":13.08},{"date":"2020-09-30","close":12.96},{"date":"2020-10-01","close":13.23},{"date":"2020-10-02","close":13.07},{"date":"2020-10-05","close":13.68},{"date":"2020-10-06","close":13.96},{"date":"2020-10-07","close":14.5},{"date":"2020-10-08","close":14.45},{"date":"2020-10-09","close":14.47},{"date":"2020-10-12","close":14.6},{"date":"2020-10-13","close":14.12},{"date":"2020-10-14","close":13.87},{"date":"2020-10-15","close":14.58},{"date":"2020-10-16","close":14.01},{"date":"2020-10-19","close":13.77},{"date":"2020-10-20","close":13.72},{"date":"2020-10-21","close":13.7},{"date":"2020-10-22","close":14.65},{"date":"2020-10-23","close":14.61},{"date":"2020-10-26","close":14.34},{"date":"2020-10-27","close":14.13},{"date":"2020-10-28","close":13.5},{"date":"2020-10-29","close":13.5},{"date":"2020-10-30","close":12.91},{"date":"2020-11-02","close":12.67},{"date":"2020-11-03","close":13.14},{"date":"2020-11-04","close":14.3},{"date":"2020-11-05","close":13.88},{"date":"2020-11-06","close":13.45},{"date":"2020-11-09","close":14.4},{"date":"2020-11-10","close":15.58},{"date":"2020-11-11","close":15.74},{"date":"2020-11-12","close":18.12},{"date":"2020-11-13","close":18.05},{"date":"2020-11-16","close":19.53},{"date":"2020-11-17","close":20.4},{"date":"2020-11-18","close":20.84},{"date":"2020-11-19","close":22.25},{"date":"2020-11-20","close":22.98},{"date":"2020-11-23","close":23.56},{"date":"2020-11-24","close":23.18},{"date":"2020-11-25","close":22.99},{"date":"2020-11-27","close":23.27},{"date":"2020-11-30","close":23.19},{"date":"2020-12-01","close":23.4},{"date":"2020-12-02","close":23.7},{"date":"2020-12-03","close":23.81},{"date":"2020-12-04","close":24.59},{"date":"2020-12-07","close":26.23},{"date":"2020-12-08","close":25.82},{"date":"2020-12-09","close":23.09},{"date":"2020-12-10","close":24.02},{"date":"2020-12-11","close":24.12},{"date":"2020-12-14","close":23.48},{"date":"2020-12-15","close":23.12},{"date":"2020-12-16","close":22.4},{"date":"2020-12-17","close":21.99},{"date":"2020-12-18","close":21.65},{"date":"2020-12-21","close":22.5},{"date":"2020-12-22","close":22.54},{"date":"2020-12-23","close":22.46},{"date":"2020-12-24","close":22.18},{"date":"2020-12-28","close":21.16},{"date":"2020-12-29","close":20.41},{"date":"2020-12-30","close":20.52},{"date":"2020-12-31","close":19.63},{"date":"2021-01-04","close":19.64},{"date":"2021-01-05","close":19.26},{"date":"2021-01-06","close":18.86},{"date":"2021-01-07","close":20.09},{"date":"2021-01-08","close":20.41},{"date":"2021-01-11","close":19.895},{"date":"2021-01-12","close":19.82},{"date":"2021-01-13","close":18.97},{"date":"2021-01-14","close":18.85},{"date":"2021-01-15","close":18.61},{"date":"2021-01-19","close":19.02},{"date":"2021-01-20","close":18.27},{"date":"2021-01-21","close":18.33},{"date":"2021-01-22","close":18.44},{"date":"2021-01-25","close":19.32},{"date":"2021-01-26","close":19.56},{"date":"2021-01-27","close":18.78},{"date":"2021-01-28","close":19.0},{"date":"2021-01-29","close":18.46},{"date":"2021-02-01","close":18.865},{"date":"2021-02-02","close":19.52},{"date":"2021-02-03","close":19.08},{"date":"2021-02-04","close":19.37},{"date":"2021-02-05","close":20.32},{"date":"2021-02-08","close":20.72},{"date":"2021-02-09","close":20.37},{"date":"2021-02-10","close":19.36},{"date":"2021-02-11","close":19.22},{"date":"2021-02-12","close":18.59},{"date":"2021-02-16","close":18.64},{"date":"2021-02-17","close":18.31},{"date":"2021-02-18","close":17.79},{"date":"2021-02-19","close":17.88},{"date":"2021-02-22","close":17.22},{"date":"2021-02-23","close":16.8},{"date":"2021-02-24","close":17.35},{"date":"2021-02-25","close":16.61},{"date":"2021-02-26","close":16.78},{"date":"2021-03-01","close":17.105},{"date":"2021-03-02","close":16.94},{"date":"2021-03-03","close":15.95},{"date":"2021-03-04","close":15.89},{"date":"2021-03-05","close":16.07},{"date":"2021-03-08","close":16.18},{"date":"2021-03-09","close":16.54},{"date":"2021-03-10","close":16.7},{"date":"2021-03-11","close":16.995},{"date":"2021-03-12","close":16.9},{"date":"2021-03-15","close":17.3},{"date":"2021-03-16","close":16.5},{"date":"2021-03-17","close":16.39},{"date":"2021-03-18","close":15.1},{"date":"2021-03-19","close":15.04},{"date":"2021-03-22","close":15.41},{"date":"2021-03-23","close":14.8},{"date":"2021-03-24","close":14.18},{"date":"2021-03-25","close":14.77},{"date":"2021-03-26","close":14.8},{"date":"2021-03-29","close":14.0},{"date":"2021-03-30","close":14.22},{"date":"2021-03-31","close":14.36},{"date":"2021-04-01","close":14.91},{"date":"2021-04-05","close":14.66},{"date":"2021-04-06","close":14.145},{"date":"2021-04-07","close":14.2},{"date":"2021-04-08","close":14.19},{"date":"2021-04-09","close":13.77},{"date":"2021-04-12","close":13.7},{"date":"2021-04-13","close":13.9},{"date":"2021-04-14","close":13.85},{"date":"2021-04-15","close":13.94},{"date":"2021-04-16","close":13.28},{"date":"2021-04-19","close":13.3},{"date":"2021-04-20","close":13.29},{"date":"2021-04-21","close":13.64},{"date":"2021-04-22","close":14.31},{"date":"2021-04-23","close":14.14},{"date":"2021-04-26","close":14.49},{"date":"2021-04-27","close":14.65},{"date":"2021-04-28","close":14.34},{"date":"2021-04-29","close":14.53},{"date":"2021-04-30","close":14.06},{"date":"2021-05-03","close":14.05},{"date":"2021-05-04","close":13.65},{"date":"2021-05-05","close":13.5},{"date":"2021-05-06","close":12.89},{"date":"2021-05-07","close":13.59},{"date":"2021-05-10","close":13.24},{"date":"2021-05-11","close":13.91},{"date":"2021-05-12","close":13.83},{"date":"2021-05-13","close":14.72},{"date":"2021-05-14","close":14.99},{"date":"2021-05-17","close":14.37},{"date":"2021-05-18","close":14.53},{"date":"2021-05-19","close":14.04},{"date":"2021-05-20","close":14.35},{"date":"2021-05-21","close":13.77},{"date":"2021-05-24","close":13.59},{"date":"2021-05-25","close":13.23},{"date":"2021-05-26","close":13.62},{"date":"2021-05-27","close":13.68},{"date":"2021-05-28","close":13.56},{"date":"2021-06-01","close":13.97},{"date":"2021-06-02","close":13.83},{"date":"2021-06-03","close":13.33},{"date":"2021-06-04","close":13.18},{"date":"2021-06-07","close":14.06},{"date":"2021-06-08","close":13.8},{"date":"2021-06-09","close":14.26},{"date":"2021-06-10","close":14.38},{"date":"2021-06-11","close":14.4},{"date":"2021-06-14","close":14.66},{"date":"2021-06-15","close":14.0},{"date":"2021-06-16","close":15.36},{"date":"2021-06-17","close":15.36},{"date":"2021-06-18","close":15.01},{"date":"2021-06-21","close":15.65},{"date":"2021-06-22","close":15.61},{"date":"2021-06-23","close":15.5},{"date":"2021-06-24","close":16.58},{"date":"2021-06-25","close":16.35},{"date":"2021-06-28","close":16.04},{"date":"2021-06-29","close":15.54},{"date":"2021-06-30","close":15.55},{"date":"2021-07-01","close":16.05},{"date":"2021-07-02","close":15.92},{"date":"2021-07-06","close":14.56},{"date":"2021-07-07","close":14.59},{"date":"2021-07-08","close":14.51},{"date":"2021-07-09","close":14.15},{"date":"2021-07-12","close":13.98},{"date":"2021-07-13","close":13.77},{"date":"2021-07-14","close":13.54},{"date":"2021-07-15","close":13.68},{"date":"2021-07-16","close":13.26},{"date":"2021-07-19","close":12.96},{"date":"2021-07-20","close":13.16},{"date":"2021-07-21","close":13.42},{"date":"2021-07-22","close":13.04},{"date":"2021-07-23","close":12.77},{"date":"2021-07-26","close":12.65},{"date":"2021-07-27","close":12.59},{"date":"2021-07-28","close":13.19},{"date":"2021-07-29","close":13.05},{"date":"2021-07-30","close":12.75},{"date":"2021-08-02","close":12.92},{"date":"2021-08-03","close":12.59},{"date":"2021-08-04","close":12.4},{"date":"2021-08-05","close":12.87},{"date":"2021-08-06","close":12.64},{"date":"2021-08-09","close":12.49},{"date":"2021-08-10","close":12.74},{"date":"2021-08-11","close":12.55},{"date":"2021-08-12","close":12.56},{"date":"2021-08-13","close":12.45},{"date":"2021-08-16","close":12.41},{"date":"2021-08-17","close":12.69},{"date":"2021-08-18","close":12.51},{"date":"2021-08-19","close":11.99},{"date":"2021-08-20","close":12.63},{"date":"2021-08-23","close":13.55},{"date":"2021-08-24","close":13.56},{"date":"2021-08-25","close":13.83},{"date":"2021-08-26","close":13.87},{"date":"2021-08-27","close":14.7},{"date":"2021-08-30","close":14.73},{"date":"2021-08-31","close":14.98},{"date":"2021-09-01","close":15.69},{"date":"2021-09-02","close":16.12},{"date":"2021-09-03","close":15.56},{"date":"2021-09-07","close":15.31},{"date":"2021-09-08","close":14.9},{"date":"2021-09-09","close":15.07},{"date":"2021-09-10","close":15.68},{"date":"2021-09-13","close":16.07},{"date":"2021-09-14","close":15.66},{"date":"2021-09-15","close":15.9},{"date":"2021-09-16","close":15.87},{"date":"2021-09-17","close":16.08},{"date":"2021-09-20","close":16.24},{"date":"2021-09-21","close":16.38},{"date":"2021-09-22","close":16.79},{"date":"2021-09-23","close":17.3},{"date":"2021-09-24","close":17.0},{"date":"2021-09-27","close":17.47},{"date":"2021-09-28","close":17.39},{"date":"2021-09-29","close":17.55},{"date":"2021-09-30","close":17.9},{"date":"2021-10-01","close":17.5},{"date":"2021-10-04","close":17.45},{"date":"2021-10-05","close":17.48},{"date":"2021-10-06","close":17.41},{"date":"2021-10-07","close":17.62},{"date":"2021-10-08","close":17.05},{"date":"2021-10-11","close":16.93},{"date":"2021-10-12","close":17.98},{"date":"2021-10-13","close":15.66},{"date":"2021-10-14","close":15.76},{"date":"2021-10-15","close":15.12},{"date":"2021-10-18","close":14.7},{"date":"2021-10-19","close":15.13},{"date":"2021-10-20","close":15.71},{"date":"2021-10-21","close":15.81},{"date":"2021-10-22","close":16.03},{"date":"2021-10-25","close":15.18},{"date":"2021-10-26","close":15.2},{"date":"2021-10-27","close":14.98},{"date":"2021-10-28","close":15.64},{"date":"2021-10-29","close":15.48},{"date":"2021-11-01","close":16.51},{"date":"2021-11-02","close":17.36},{"date":"2021-11-03","close":18.75},{"date":"2021-11-04","close":19.89},{"date":"2021-11-05","close":18.17},{"date":"2021-11-08","close":17.64},{"date":"2021-11-09","close":17.93},{"date":"2021-11-10","close":17.3},{"date":"2021-11-11","close":17.54},{"date":"2021-11-12","close":17.62},{"date":"2021-11-15","close":17.07},{"date":"2021-11-16","close":17.37},{"date":"2021-11-17","close":17.8},{"date":"2021-11-18","close":17.83},{"date":"2021-11-19","close":18.3},{"date":"2021-11-22","close":18.19},{"date":"2021-11-23","close":18.07},{"date":"2021-11-24","close":18.15},{"date":"2021-11-26","close":17.57},{"date":"2021-11-29","close":17.79},{"date":"2021-11-30","close":17.89},{"date":"2021-12-01","close":17.36},{"date":"2021-12-02","close":18.01},{"date":"2021-12-03","close":17.09},{"date":"2021-12-06","close":16.98},{"date":"2021-12-07","close":17.89},{"date":"2021-12-08","close":17.52},{"date":"2021-12-09","close":16.31},{"date":"2021-12-10","close":15.98},{"date":"2021-12-13","close":15.66},{"date":"2021-12-14","close":15.71},{"date":"2021-12-15","close":16.03},{"date":"2021-12-16","close":15.27},{"date":"2021-12-17","close":15.15},{"date":"2021-12-20","close":15.69},{"date":"2021-12-21","close":15.56},{"date":"2021-12-22","close":16.35},{"date":"2021-12-23","close":17.31},{"date":"2021-12-27","close":17.13},{"date":"2021-12-28","close":17.24},{"date":"2021-12-29","close":17.04},{"date":"2021-12-30","close":16.12},{"date":"2021-12-31","close":15.76},{"date":"2022-01-03","close":16.89},{"date":"2022-01-04","close":16.27},{"date":"2022-01-05","close":15.58},{"date":"2022-01-06","close":15.98},{"date":"2022-01-07","close":15.71},{"date":"2022-01-10","close":15.88},{"date":"2022-01-11","close":15.44},{"date":"2022-01-12","close":14.39},{"date":"2022-01-13","close":14.23},{"date":"2022-01-14","close":16.07},{"date":"2022-01-18","close":14.91},{"date":"2022-01-19","close":15.22},{"date":"2022-01-20","close":14.31},{"date":"2022-01-21","close":13.99},{"date":"2022-01-24","close":14.66},{"date":"2022-01-25","close":15.1},{"date":"2022-01-26","close":15.25},{"date":"2022-01-27","close":14.26},{"date":"2022-01-28","close":14.86},{"date":"2022-01-31","close":15.36},{"date":"2022-02-01","close":15.47},{"date":"2022-02-02","close":14.75},{"date":"2022-02-03","close":14.75},{"date":"2022-02-04","close":14.61},{"date":"2022-02-07","close":15.2},{"date":"2022-02-08","close":15.22},{"date":"2022-02-09","close":15.73},{"date":"2022-02-10","close":15.01},{"date":"2022-02-11","close":14.56},{"date":"2022-02-14","close":14.24},{"date":"2022-02-15","close":14.97},{"date":"2022-02-16","close":14.74},{"date":"2022-02-17","close":13.68},{"date":"2022-02-18","close":13.12},{"date":"2022-02-22","close":13.22},{"date":"2022-02-23","close":12.76},{"date":"2022-02-24","close":13.22},{"date":"2022-02-25","close":13.19},{"date":"2022-02-28","close":12.85},{"date":"2022-03-01","close":10.21},{"date":"2022-03-02","close":9.8},{"date":"2022-03-03","close":9.41},{"date":"2022-03-04","close":8.85},{"date":"2022-03-07","close":8.59},{"date":"2022-03-08","close":9.0},{"date":"2022-03-09","close":9.3},{"date":"2022-03-10","close":9.26},{"date":"2022-03-11","close":9.02},{"date":"2022-03-14","close":8.44},{"date":"2022-03-15","close":8.51},{"date":"2022-03-16","close":9.24},{"date":"2022-03-17","close":9.55},{"date":"2022-03-18","close":9.79},{"date":"2022-03-21","close":9.41},{"date":"2022-03-22","close":9.82},{"date":"2022-03-23","close":9.3},{"date":"2022-03-24","close":9.62},{"date":"2022-03-25","close":9.4},{"date":"2022-03-28","close":9.36},{"date":"2022-03-29","close":9.72},{"date":"2022-03-30","close":9.18},{"date":"2022-03-31","close":9.29},{"date":"2022-04-01","close":9.5},{"date":"2022-04-04","close":9.84},{"date":"2022-04-05","close":9.29},{"date":"2022-04-06","close":9.41},{"date":"2022-04-07","close":9.07},{"date":"2022-04-08","close":8.76},{"date":"2022-04-11","close":8.34},{"date":"2022-04-12","close":8.21},{"date":"2022-04-13","close":8.41},{"date":"2022-04-14","close":8.01},{"date":"2022-04-18","close":7.73},{"date":"2022-04-19","close":7.89},{"date":"2022-04-20","close":7.74},{"date":"2022-04-21","close":7.39},{"date":"2022-04-22","close":7.26},{"date":"2022-04-25","close":7.29},{"date":"2022-04-26","close":6.72},{"date":"2022-04-27","close":6.61},{"date":"2022-04-28","close":6.72},{"date":"2022-04-29","close":6.36},{"date":"2022-05-02","close":6.94},{"date":"2022-05-03","close":7.04},{"date":"2022-05-04","close":7.31},{"date":"2022-05-05","close":6.82},{"date":"2022-05-06","close":6.92},{"date":"2022-05-09","close":5.72},{"date":"2022-05-10","close":5.69},{"date":"2022-05-11","close":5.0},{"date":"2022-05-12","close":5.22},{"date":"2022-05-13","close":5.48},{"date":"2022-05-16","close":5.3},{"date":"2022-05-17","close":5.59},{"date":"2022-05-18","close":5.13},{"date":"2022-05-19","close":5.16},{"date":"2022-05-20","close":5.16},{"date":"2022-05-23","close":4.98},{"date":"2022-05-24","close":4.69},{"date":"2022-05-25","close":4.84},{"date":"2022-05-26","close":4.87},{"date":"2022-05-27","close":5.21},{"date":"2022-05-31","close":5.2},{"date":"2022-06-01","close":4.83},{"date":"2022-06-02","close":4.83},{"date":"2022-06-03","close":5.14},{"date":"2022-06-06","close":5.19},{"date":"2022-06-07","close":5.67},{"date":"2022-06-08","close":5.88},{"date":"2022-06-09","close":5.67},{"date":"2022-06-10","close":5.22},{"date":"2022-06-13","close":5.07},{"date":"2022-06-14","close":5.16},{"date":"2022-06-15","close":5.55},{"date":"2022-06-16","close":5.05},{"date":"2022-06-17","close":5.87},{"date":"2022-06-21","close":6.46},{"date":"2022-06-22","close":6.8},{"date":"2022-06-23","close":7.35},{"date":"2022-06-24","close":7.31},{"date":"2022-06-27","close":7.03},{"date":"2022-06-28","close":6.55},{"date":"2022-06-29","close":7.58},{"date":"2022-06-30","close":7.79},{"date":"2022-07-01","close":8.3},{"date":"2022-07-05","close":8.73},{"date":"2022-07-06","close":8.7},{"date":"2022-07-07","close":8.69},{"date":"2022-07-08","close":8.5},{"date":"2022-07-11","close":7.4},{"date":"2022-07-12","close":8.66},{"date":"2022-07-13","close":3.89},{"date":"2022-07-14","close":3.95},{"date":"2022-07-15","close":3.85},{"date":"2022-07-18","close":3.75},{"date":"2022-07-19","close":3.64},{"date":"2022-07-20","close":3.73},{"date":"2022-07-21","close":3.58},{"date":"2022-07-22","close":3.22},{"date":"2022-07-25","close":3.17},{"date":"2022-07-26","close":3.15},{"date":"2022-07-27","close":3.27},{"date":"2022-07-28","close":3.18},{"date":"2022-07-29","close":3.03},{"date":"2022-08-01","close":2.85},{"date":"2022-08-02","close":2.97},{"date":"2022-08-03","close":3.17},{"date":"2022-08-04","close":3.38},{"date":"2022-08-05","close":3.44},{"date":"2022-08-08","close":3.63},{"date":"2022-08-09","close":4.69},{"date":"2022-08-10","close":4.95},{"date":"2022-08-11","close":4.65},{"date":"2022-08-12","close":5.84},{"date":"2022-08-15","close":5.34},{"date":"2022-08-16","close":4.94},{"date":"2022-08-17","close":4.72},{"date":"2022-08-18","close":4.74},{"date":"2022-08-19","close":4.45},{"date":"2022-08-22","close":4.18},{"date":"2022-08-23","close":4.23},{"date":"2022-08-24","close":4.6},{"date":"2022-08-25","close":4.56},{"date":"2022-08-26","close":4.03},{"date":"2022-08-29","close":4.03},{"date":"2022-08-30","close":3.96},{"date":"2022-08-31","close":4.01},{"date":"2022-09-01","close":4.35},{"date":"2022-09-02","close":4.29},{"date":"2022-09-06","close":4.23},{"date":"2022-09-07","close":4.55},{"date":"2022-09-08","close":4.75},{"date":"2022-09-09","close":4.82},{"date":"2022-09-12","close":4.91},{"date":"2022-09-13","close":4.57},{"date":"2022-09-14","close":4.7},{"date":"2022-09-15","close":4.7},{"date":"2022-09-16","close":4.04},{"date":"2022-09-19","close":3.81},{"date":"2022-09-20","close":3.8},{"date":"2022-09-21","close":3.59},{"date":"2022-09-22","close":3.41},{"date":"2022-09-23","close":3.31},{"date":"2022-09-26","close":3.39},{"date":"2022-09-27","close":3.33},{"date":"2022-09-28","close":3.84},{"date":"2022-09-29","close":3.63},{"date":"2022-09-30","close":3.78},{"date":"2022-10-03","close":3.85},{"date":"2022-10-04","close":4.22},{"date":"2022-10-05","close":4.11},{"date":"2022-10-06","close":4.18},{"date":"2022-10-07","close":3.82},{"date":"2022-10-10","close":3.8},{"date":"2022-10-11","close":4.04},{"date":"2022-10-12","close":3.94},{"date":"2022-10-13","close":3.99},{"date":"2022-10-14","close":3.73},{"date":"2022-10-17","close":3.99},{"date":"2022-10-18","close":4.14},{"date":"2022-10-19","close":3.65},{"date":"2022-10-20","close":3.76},{"date":"2022-10-21","close":4.23},{"date":"2022-10-24","close":4.4},{"date":"2022-10-25","close":4.69},{"date":"2022-10-26","close":4.73},{"date":"2022-10-27","close":4.56},{"date":"2022-10-28","close":4.83},{"date":"2022-10-31","close":4.66},{"date":"2022-11-01","close":4.83},{"date":"2022-11-02","close":4.67},{"date":"2022-11-03","close":4.65},{"date":"2022-11-04","close":4.75},{"date":"2022-11-07","close":4.73},{"date":"2022-11-08","close":4.9},{"date":"2022-11-09","close":3.88},{"date":"2022-11-10","close":4.81},{"date":"2022-11-11","close":5.13},{"date":"2022-11-14","close":5.18},{"date":"2022-11-15","close":5.01},{"date":"2022-11-16","close":4.57},{"date":"2022-11-17","close":4.31},{"date":"2022-11-18","close":4.27},{"date":"2022-11-21","close":4.13},{"date":"2022-11-22","close":4.21},{"date":"2022-11-23","close":4.17},{"date":"2022-11-25","close":4.18},{"date":"2022-11-28","close":4.09},{"date":"2022-11-29","close":4.17},{"date":"2022-11-30","close":4.53},{"date":"2022-12-01","close":4.4},{"date":"2022-12-02","close":4.76},{"date":"2022-12-05","close":4.65},{"date":"2022-12-06","close":4.48},{"date":"2022-12-07","close":4.66},{"date":"2022-12-08","close":4.74},{"date":"2022-12-09","close":4.45},{"date":"2022-12-12","close":4.32},{"date":"2022-12-13","close":4.1},{"date":"2022-12-14","close":3.88},{"date":"2022-12-15","close":3.46},{"date":"2022-12-16","close":3.52},{"date":"2022-12-19","close":3.42},{"date":"2022-12-20","close":3.5},{"date":"2022-12-21","close":3.31},{"date":"2022-12-22","close":3.21},{"date":"2022-12-23","close":2.99},{"date":"2022-12-27","close":2.85},{"date":"2022-12-28","close":2.99},{"date":"2022-12-29","close":3.14},{"date":"2022-12-30","close":3.28},{"date":"2023-01-03","close":3.28},{"date":"2023-01-04","close":3.35},{"date":"2023-01-05","close":3.56},{"date":"2023-01-06","close":3.5},{"date":"2023-01-09","close":3.51},{"date":"2023-01-10","close":3.62},{"date":"2023-01-11","close":3.66},{"date":"2023-01-12","close":3.86},{"date":"2023-01-13","close":3.89},{"date":"2023-01-17","close":3.78},{"date":"2023-01-18","close":3.67},{"date":"2023-01-19","close":3.55},{"date":"2023-01-20","close":3.89},{"date":"2023-01-23","close":4.16},{"date":"2023-01-24","close":4.72},{"date":"2023-01-25","close":4.82},{"date":"2023-01-26","close":4.94},{"date":"2023-01-27","close":5.27},{"date":"2023-01-30","close":4.89},{"date":"2023-01-31","close":5.07},{"date":"2023-02-01","close":5.13},{"date":"2023-02-02","close":5.46},{"date":"2023-02-03","close":5.17},{"date":"2023-02-06","close":5.4},{"date":"2023-02-07","close":5.46},{"date":"2023-02-08","close":5.04},{"date":"2023-02-09","close":4.77},{"date":"2023-02-10","close":4.26},{"date":"2023-02-13","close":4.44},{"date":"2023-02-14","close":4.64},{"date":"2023-02-15","close":4.53},{"date":"2023-02-16","close":4.34},{"date":"2023-02-17","close":4.52},{"date":"2023-02-21","close":4.07},{"date":"2023-02-22","close":4.23},{"date":"2023-02-23","close":4.27},{"date":"2023-02-24","close":4.06},{"date":"2023-02-27","close":4.08},{"date":"2023-02-28","close":4.05},{"date":"2023-03-01","close":3.91},{"date":"2023-03-02","close":3.58},{"date":"2023-03-03","close":3.61},{"date":"2023-03-06","close":3.43},{"date":"2023-03-07","close":3.27},{"date":"2023-03-08","close":3.28},{"date":"2023-03-09","close":3.12},{"date":"2023-03-10","close":2.83},{"date":"2023-03-13","close":3.12},{"date":"2023-03-14","close":3.18},{"date":"2023-03-15","close":3.08},{"date":"2023-03-16","close":3.09},{"date":"2023-03-17","close":3.02},{"date":"2023-03-20","close":2.98},{"date":"2023-03-21","close":3.02},{"date":"2023-03-22","close":2.87},{"date":"2023-03-23","close":2.86},{"date":"2023-03-24","close":2.87},{"date":"2023-03-27","close":2.97},{"date":"2023-03-28","close":2.86},{"date":"2023-03-29","close":2.98},{"date":"2023-03-30","close":2.8},{"date":"2023-03-31","close":2.9},{"date":"2023-04-03","close":2.94},{"date":"2023-04-04","close":2.85},{"date":"2023-04-05","close":2.78},{"date":"2023-04-06","close":2.77},{"date":"2023-04-10","close":2.73},{"date":"2023-04-11","close":2.59},{"date":"2023-04-12","close":2.36},{"date":"2023-04-13","close":2.71},{"date":"2023-04-14","close":2.69},{"date":"2023-04-17","close":3.03},{"date":"2023-04-18","close":2.96},{"date":"2023-04-19","close":2.98},{"date":"2023-04-20","close":2.84},{"date":"2023-04-21","close":3.04},{"date":"2023-04-24","close":2.94},{"date":"2023-04-25","close":2.86},{"date":"2023-04-26","close":2.73},{"date":"2023-04-27","close":2.58},{"date":"2023-04-28","close":2.71},{"date":"2023-05-01","close":2.81},{"date":"2023-05-02","close":2.58},{"date":"2023-05-03","close":2.7},{"date":"2023-05-04","close":2.75},{"date":"2023-05-05","close":2.91},{"date":"2023-05-08","close":2.97},{"date":"2023-05-09","close":2.44},{"date":"2023-05-10","close":2.43},{"date":"2023-05-11","close":2.3},{"date":"2023-05-12","close":2.14},{"date":"2023-05-15","close":2.2},{"date":"2023-05-16","close":2.08},{"date":"2023-05-17","close":2.06},{"date":"2023-05-18","close":2.04},{"date":"2023-05-19","close":2.11},{"date":"2023-05-22","close":2.1},{"date":"2023-05-23","close":2.08},{"date":"2023-05-24","close":1.92},{"date":"2023-05-25","close":1.92},{"date":"2023-05-26","close":1.77},{"date":"2023-05-30","close":1.62},{"date":"2023-05-31","close":1.53},{"date":"2023-06-01","close":1.5},{"date":"2023-06-02","close":1.54},{"date":"2023-06-05","close":1.56},{"date":"2023-06-06","close":1.64},{"date":"2023-06-07","close":1.65},{"date":"2023-06-08","close":1.88},{"date":"2023-06-09","close":1.98},{"date":"2023-06-12","close":1.91},{"date":"2023-06-13","close":2.14},{"date":"2023-06-14","close":2.09},{"date":"2023-06-15","close":2.14},{"date":"2023-06-16","close":2.01},{"date":"2023-06-20","close":1.91},{"date":"2023-06-21","close":1.9},{"date":"2023-06-22","close":1.74},{"date":"2023-06-23","close":1.76},{"date":"2023-06-26","close":1.68},{"date":"2023-06-27","close":1.71},{"date":"2023-06-28","close":1.71},{"date":"2023-06-29","close":1.63},{"date":"2023-06-30","close":1.61},{"date":"2023-07-03","close":1.59},{"date":"2023-07-05","close":1.71},{"date":"2023-07-06","close":1.66},{"date":"2023-07-07","close":1.85},{"date":"2023-07-10","close":1.95},{"date":"2023-07-11","close":2.18},{"date":"2023-07-12","close":2.09},{"date":"2023-07-13","close":1.99},{"date":"2023-07-14","close":1.83},{"date":"2023-07-17","close":1.95},{"date":"2023-07-18","close":2.05},{"date":"2023-07-19","close":2.12},{"date":"2023-07-20","close":2.07},{"date":"2023-07-21","close":2.1},{"date":"2023-07-24","close":2.04},{"date":"2023-07-25","close":1.92},{"date":"2023-07-26","close":1.95},{"date":"2023-07-27","close":1.79},{"date":"2023-07-28","close":2.06},{"date":"2023-07-31","close":2.21},{"date":"2023-08-01","close":2.15},{"date":"2023-08-02","close":2.1},{"date":"2023-08-03","close":2.31},{"date":"2023-08-04","close":2.3},{"date":"2023-08-07","close":2.25},{"date":"2023-08-08","close":2.27},{"date":"2023-08-09","close":1.88},{"date":"2023-08-10","close":2.18},{"date":"2023-08-11","close":2.09},{"date":"2023-08-14","close":1.97},{"date":"2023-08-15","close":1.84},{"date":"2023-08-16","close":1.69},{"date":"2023-08-17","close":1.6},{"date":"2023-08-18","close":1.49},{"date":"2023-08-21","close":1.41},{"date":"2023-08-22","close":1.46},{"date":"2023-08-23","close":1.51},{"date":"2023-08-24","close":1.5},{"date":"2023-08-25","close":1.42},{"date":"2023-08-28","close":1.52},{"date":"2023-08-29","close":1.51},{"date":"2023-08-30","close":1.46},{"date":"2023-08-31","close":1.46},{"date":"2023-09-01","close":1.55},{"date":"2023-09-05","close":1.51},{"date":"2023-09-06","close":1.57},{"date":"2023-09-07","close":1.54},{"date":"2023-09-08","close":1.53},{"date":"2023-09-11","close":1.68},{"date":"2023-09-12","close":1.56},{"date":"2023-09-13","close":1.48},{"date":"2023-09-14","close":1.53},{"date":"2023-09-15","close":1.53},{"date":"2023-09-18","close":1.56},{"date":"2023-09-19","close":1.58},{"date":"2023-09-20","close":1.76},{"date":"2023-09-21","close":1.78},{"date":"2023-09-22","close":1.79},{"date":"2023-09-25","close":1.63},{"date":"2023-09-26","close":1.57},{"date":"2023-09-27","close":1.52},{"date":"2023-09-28","close":1.53},{"date":"2023-09-29","close":1.48},{"date":"2023-10-02","close":1.5},{"date":"2023-10-03","close":1.5},{"date":"2023-10-04","close":1.39},{"date":"2023-10-05","close":1.4},{"date":"2023-10-06","close":1.41},{"date":"2023-10-09","close":1.51},{"date":"2023-10-10","close":1.74},{"date":"2023-10-11","close":1.68},{"date":"2023-10-12","close":1.51},{"date":"2023-10-13","close":1.54},{"date":"2023-10-16","close":1.56},{"date":"2023-10-17","close":1.57},{"date":"2023-10-18","close":1.49},{"date":"2023-10-19","close":1.38},{"date":"2023-10-20","close":1.37},{"date":"2023-10-23","close":1.33},{"date":"2023-10-24","close":1.33},{"date":"2023-10-25","close":1.32},{"date":"2023-10-26","close":1.34},{"date":"2023-10-27","close":1.25},{"date":"2023-10-30","close":1.29},{"date":"2023-10-31","close":1.29},{"date":"2023-11-01","close":1.26},{"date":"2023-11-02","close":1.19},{"date":"2023-11-03","close":1.29},{"date":"2023-11-06","close":1.32},{"date":"2023-11-07","close":1.33},{"date":"2023-11-08","close":1.21},{"date":"2023-11-09","close":0.24},{"date":"2023-11-10","close":0.2298},{"date":"2023-11-13","close":0.2571},{"date":"2023-11-14","close":0.3478},{"date":"2023-11-15","close":0.3802},{"date":"2023-11-16","close":0.4805},{"date":"2023-11-17","close":0.51},{"date":"2023-11-20","close":0.558},{"date":"2023-11-21","close":0.5052},{"date":"2023-11-22","close":0.572},{"date":"2023-11-24","close":0.6517},{"date":"2023-11-27","close":0.6307},{"date":"2023-11-28","close":0.6106},{"date":"2023-11-29","close":0.6922},{"date":"2023-11-30","close":0.66},{"date":"2023-12-01","close":0.6478},{"date":"2023-12-04","close":0.7003},{"date":"2023-12-05","close":0.6313},{"date":"2023-12-06","close":0.6599},{"date":"2023-12-07","close":0.6949},{"date":"2023-12-08","close":0.6705},{"date":"2023-12-11","close":0.6602},{"date":"2023-12-12","close":0.65},{"date":"2023-12-13","close":0.678},{"date":"2023-12-14","close":0.6844},{"date":"2023-12-15","close":0.5999},{"date":"2023-12-18","close":0.5725},{"date":"2023-12-19","close":0.5644},{"date":"2023-12-20","close":0.5535},{"date":"2023-12-21","close":0.4459},{"date":"2023-12-22","close":0.5421},{"date":"2023-12-26","close":0.5579},{"date":"2023-12-27","close":0.5599},{"date":"2023-12-28","close":0.5485},{"date":"2023-12-29","close":0.5128},{"date":"2024-01-02","close":0.4799},{"date":"2024-01-03","close":0.44},{"date":"2024-01-04","close":0.4511},{"date":"2024-01-05","close":0.443},{"date":"2024-01-08","close":0.555},{"date":"2024-01-09","close":0.5819},{"date":"2024-01-10","close":0.5723},{"date":"2024-01-11","close":0.6027},{"date":"2024-01-12","close":0.7194},{"date":"2024-01-16","close":0.7131},{"date":"2024-01-17","close":0.7151},{"date":"2024-01-18","close":0.73},{"date":"2024-01-19","close":0.635},{"date":"2024-01-22","close":0.6011},{"date":"2024-01-23","close":0.601},{"date":"2024-01-24","close":0.5804},{"date":"2024-01-25","close":0.6031},{"date":"2024-01-26","close":0.6023},{"date":"2024-01-29","close":0.6142},{"date":"2024-01-30","close":0.62},{"date":"2024-01-31","close":0.6236},{"date":"2024-02-01","close":0.83},{"date":"2024-02-02","close":1.22},{"date":"2024-02-05","close":1.11},{"date":"2024-02-06","close":1.12},{"date":"2024-02-07","close":0.991},{"date":"2024-02-08","close":0.8259},{"date":"2024-02-09","close":0.82},{"date":"2024-02-12","close":0.8372},{"date":"2024-02-13","close":0.7701},{"date":"2024-02-14","close":0.7702},{"date":"2024-02-15","close":0.7715},{"date":"2024-02-16","close":0.7706},{"date":"2024-02-20","close":0.8404},{"date":"2024-02-21","close":0.7966},{"date":"2024-02-22","close":0.7871},{"date":"2024-02-23","close":0.7363},{"date":"2024-02-26","close":0.711},{"date":"2024-02-27","close":0.795},{"date":"2024-02-28","close":0.7605},{"date":"2024-02-29","close":0.778},{"date":"2024-03-01","close":0.7707},{"date":"2024-03-04","close":0.7506},{"date":"2024-03-05","close":0.6915},{"date":"2024-03-06","close":0.6979},{"date":"2024-03-07","close":0.6963},{"date":"2024-03-08","close":0.7615},{"date":"2024-03-11","close":0.726},{"date":"2024-03-12","close":0.7},{"date":"2024-03-13","close":0.667},{"date":"2024-03-14","close":0.63},{"date":"2024-03-15","close":0.6208},{"date":"2024-03-18","close":0.5956},{"date":"2024-03-19","close":0.6828},{"date":"2024-03-20","close":0.72},{"date":"2024-03-21","close":0.669},{"date":"2024-03-22","close":0.6974},{"date":"2024-03-25","close":0.6699},{"date":"2024-03-26","close":0.661},{"date":"2024-03-27","close":0.7},{"date":"2024-03-28","close":0.694},{"date":"2024-04-01","close":0.725},{"date":"2024-04-02","close":0.7277},{"date":"2024-04-03","close":0.72},{"date":"2024-04-04","close":0.7789},{"date":"2024-04-05","close":0.7741},{"date":"2024-04-08","close":0.756},{"date":"2024-04-09","close":0.7493},{"date":"2024-04-10","close":0.7177},{"date":"2024-04-11","close":0.7128},{"date":"2024-04-12","close":0.708},{"date":"2024-04-15","close":0.6786},{"date":"2024-04-16","close":0.6816},{"date":"2024-04-17","close":0.7149},{"date":"2024-04-18","close":0.6917},{"date":"2024-04-19","close":0.661},{"date":"2024-04-22","close":0.6974},{"date":"2024-04-23","close":0.7186},{"date":"2024-04-24","close":0.7147},{"date":"2024-04-25","close":0.6998},{"date":"2024-04-26","close":0.69},{"date":"2024-04-29","close":0.7142},{"date":"2024-04-30","close":0.69},{"date":"2024-05-01","close":0.6845},{"date":"2024-05-02","close":0.6503},{"date":"2024-05-03","close":0.67},{"date":"2024-05-06","close":0.6298},{"date":"2024-05-07","close":0.6026},{"date":"2024-05-08","close":0.5655},{"date":"2024-05-09","close":0.5458},{"date":"2024-05-10","close":0.5299},{"date":"2024-05-13","close":0.5564},{"date":"2024-05-14","close":0.605},{"date":"2024-05-15","close":0.64},{"date":"2024-05-16","close":0.6036},{"date":"2024-05-17","close":0.61},{"date":"2024-05-20","close":0.71},{"date":"2024-05-21","close":0.6933},{"date":"2024-05-22","close":0.6998},{"date":"2024-05-23","close":0.65},{"date":"2024-05-24","close":0.624},{"date":"2024-05-28","close":0.6115},{"date":"2024-05-29","close":0.56},{"date":"2024-05-30","close":0.5682},{"date":"2024-05-31","close":0.5609},{"date":"2024-06-03","close":0.5781},{"date":"2024-06-04","close":0.568},{"date":"2024-06-05","close":0.579},{"date":"2024-06-06","close":0.5691},{"date":"2024-06-07","close":0.5288},{"date":"2024-06-10","close":0.522},{"date":"2024-06-11","close":0.5621},{"date":"2024-06-12","close":0.5449},{"date":"2024-06-13","close":0.5275},{"date":"2024-06-14","close":0.511},{"date":"2024-06-17","close":0.4245},{"date":"2024-06-18","close":0.3946},{"date":"2024-06-20","close":8.9},{"date":"2024-06-21","close":8.23},{"date":"2024-06-24","close":8.285},{"date":"2024-06-25","close":7.78},{"date":"2024-06-26","close":7.295},{"date":"2024-06-27","close":8.26},{"date":"2024-06-28","close":8.5},{"date":"2024-07-01","close":8.36},{"date":"2024-07-02","close":7.52},{"date":"2024-07-03","close":7.71},{"date":"2024-07-05","close":8.28},{"date":"2024-07-08","close":7.96},{"date":"2024-07-09","close":8.1},{"date":"2024-07-10","close":9.02},{"date":"2024-07-11","close":10.15},{"date":"2024-07-12","close":10.47},{"date":"2024-07-15","close":11.16},{"date":"2024-07-16","close":12.27},{"date":"2024-07-17","close":12.05},{"date":"2024-07-18","close":10.505},{"date":"2024-07-19","close":11.01},{"date":"2024-07-22","close":10.13},{"date":"2024-07-23","close":10.43},{"date":"2024-07-24","close":10.04},{"date":"2024-07-25","close":9.76},{"date":"2024-07-26","close":10.17},{"date":"2024-07-29","close":10.4},{"date":"2024-07-30","close":9.63},{"date":"2024-07-31","close":9.83},{"date":"2024-08-01","close":10.4},{"date":"2024-08-02","close":9.07},{"date":"2024-08-05","close":8.17},{"date":"2024-08-06","close":8.27},{"date":"2024-08-07","close":7.46},{"date":"2024-08-08","close":7.67},{"date":"2024-08-09","close":7.58},{"date":"2024-08-12","close":7.77},{"date":"2024-08-13","close":8.02},{"date":"2024-08-14","close":7.72},{"date":"2024-08-15","close":6.83},{"date":"2024-08-16","close":7.01},{"date":"2024-08-19","close":7.19},{"date":"2024-08-20","close":7.18},{"date":"2024-08-21","close":7.25},{"date":"2024-08-22","close":7.12},{"date":"2024-08-23","close":7.14},{"date":"2024-08-26","close":7.03},{"date":"2024-08-27","close":6.84},{"date":"2024-08-28","close":6.9},{"date":"2024-08-29","close":7.06},{"date":"2024-08-30","close":7.6},{"date":"2024-09-03","close":6.81},{"date":"2024-09-04","close":9.05},{"date":"2024-09-05","close":10.0},{"date":"2024-09-06","close":9.47},{"date":"2024-09-09","close":8.97},{"date":"2024-09-10","close":8.59},{"date":"2024-09-11","close":8.31},{"date":"2024-09-12","close":8.08},{"date":"2024-09-13","close":9.72},{"date":"2024-09-16","close":8.6},{"date":"2024-09-17","close":8.51},{"date":"2024-09-18","close":7.87},{"date":"2024-09-19","close":7.93},{"date":"2024-09-20","close":7.79},{"date":"2024-09-23","close":7.36},{"date":"2024-09-24","close":7.55},{"date":"2024-09-25","close":7.4},{"date":"2024-09-26","close":7.66},{"date":"2024-09-27","close":8.075},{"date":"2024-09-30","close":8.13},{"date":"2024-10-01","close":7.63},{"date":"2024-10-02","close":7.61},{"date":"2024-10-03","close":7.2},{"date":"2024-10-04","close":7.69},{"date":"2024-10-07","close":7.72},{"date":"2024-10-08","close":7.84},{"date":"2024-10-09","close":7.81},{"date":"2024-10-10","close":7.78},{"date":"2024-10-11","close":8.03},{"date":"2024-10-14","close":8.15},{"date":"2024-10-15","close":8.38},{"date":"2024-10-16","close":9.2},{"date":"2024-10-17","close":9.38},{"date":"2024-10-18","close":9.41},{"date":"2024-10-21","close":9.27},{"date":"2024-10-22","close":9.05},{"date":"2024-10-23","close":8.47},{"date":"2024-10-24","close":8.46},{"date":"2024-10-25","close":8.6},{"date":"2024-10-28","close":8.83},{"date":"2024-10-29","close":8.87},{"date":"2024-10-30","close":9.58},{"date":"2024-10-31","close":8.91},{"date":"2024-11-01","close":9.71},{"date":"2024-11-04","close":11.63},{"date":"2024-11-05","close":10.28},{"date":"2024-11-06","close":10.005},{"date":"2024-11-07","close":10.1},{"date":"2024-11-08","close":11.31},{"date":"2024-11-11","close":11.77},{"date":"2024-11-12","close":11.67},{"date":"2024-11-13","close":14.26},{"date":"2024-11-14","close":12.77},{"date":"2024-11-15","close":12.0},{"date":"2024-11-18","close":11.33},{"date":"2024-11-19","close":10.99},{"date":"2024-11-20","close":10.68},{"date":"2024-11-21","close":10.61},{"date":"2024-11-22","close":11.47},{"date":"2024-11-25","close":12.12},{"date":"2024-11-26","close":12.26},{"date":"2024-11-27","close":12.18},{"date":"2024-11-29","close":12.175},{"date":"2024-12-02","close":13.14},{"date":"2024-12-03","close":12.72},{"date":"2024-12-04","close":12.39},{"date":"2024-12-05","close":12.51},{"date":"2024-12-06","close":13.03},{"date":"2024-12-09","close":12.82},{"date":"2024-12-10","close":12.185},{"date":"2024-12-11","close":11.75},{"date":"2024-12-12","close":10.95},{"date":"2024-12-13","close":10.33},{"date":"2024-12-16","close":10.51},{"date":"2024-12-17","close":10.35},{"date":"2024-12-18","close":9.81},{"date":"2024-12-19","close":9.93},{"date":"2024-12-20","close":11.4},{"date":"2024-12-23","close":12.2},{"date":"2024-12-24","close":13.33},{"date":"2024-12-26","close":12.98},{"date":"2024-12-27","close":12.15},{"date":"2024-12-30","close":13.28},{"date":"2024-12-31","close":13.31},{"date":"2025-01-02","close":14.16},{"date":"2025-01-03","close":16.35},{"date":"2025-01-06","close":18.0},{"date":"2025-01-07","close":16.85},{"date":"2025-01-08","close":16.53},{"date":"2025-01-10","close":15.55},{"date":"2025-01-13","close":16.19},{"date":"2025-01-14","close":12.31},{"date":"2025-01-15","close":13.16},{"date":"2025-01-16","close":7.83},{"date":"2025-01-17","close":6.57},{"date":"2025-01-21","close":6.05},{"date":"2025-01-22","close":6.89},{"date":"2025-01-23","close":6.93},{"date":"2025-01-24","close":8.22},{"date":"2025-01-27","close":7.37},{"date":"2025-01-28","close":8.36},{"date":"2025-01-29","close":8.09},{"date":"2025-01-30","close":8.49},{"date":"2025-01-31","close":8.88},{"date":"2025-02-03","close":8.52},{"date":"2025-02-04","close":9.3},{"date":"2025-02-05","close":9.34},{"date":"2025-02-06","close":10.51},{"date":"2025-02-07","close":10.06},{"date":"2025-02-10","close":9.26},{"date":"2025-02-11","close":8.42},{"date":"2025-02-12","close":8.6},{"date":"2025-02-13","close":8.72},{"date":"2025-02-14","close":8.59},{"date":"2025-02-18","close":8.08},{"date":"2025-02-19","close":7.77},{"date":"2025-02-20","close":7.52},{"date":"2025-02-21","close":7.11},{"date":"2025-02-24","close":7.25},{"date":"2025-02-25","close":7.34},{"date":"2025-02-26","close":7.39},{"date":"2025-02-27","close":6.89},{"date":"2025-02-28","close":6.91},{"date":"2025-03-03","close":7.0},{"date":"2025-03-04","close":7.13},{"date":"2025-03-05","close":7.31},{"date":"2025-03-06","close":6.8},{"date":"2025-03-07","close":6.9},{"date":"2025-03-10","close":6.16},{"date":"2025-03-11","close":6.61},{"date":"2025-03-12","close":6.89},{"date":"2025-03-13","close":6.86},{"date":"2025-03-14","close":7.25},{"date":"2025-03-17","close":7.17},{"date":"2025-03-18","close":7.02},{"date":"2025-03-19","close":7.11},{"date":"2025-03-20","close":6.74},{"date":"2025-03-21","close":6.63},{"date":"2025-03-24","close":6.94},{"date":"2025-03-25","close":6.92},{"date":"2025-03-26","close":6.62},{"date":"2025-03-27","close":6.88},{"date":"2025-03-28","close":6.53},{"date":"2025-03-31","close":5.94},{"date":"2025-04-01","close":6.01},{"date":"2025-04-02","close":6.13},{"date":"2025-04-03","close":5.92},{"date":"2025-04-04","close":5.59},{"date":"2025-04-07","close":5.73},{"date":"2025-04-08","close":5.59},{"date":"2025-04-09","close":5.89},{"date":"2025-04-10","close":5.3},{"date":"2025-04-11","close":5.53},{"date":"2025-04-14","close":5.85},{"date":"2025-04-15","close":5.98},{"date":"2025-04-16","close":5.84},{"date":"2025-04-17","close":6.17},{"date":"2025-04-21","close":6.14},{"date":"2025-04-22","close":6.74},{"date":"2025-04-23","close":6.9},{"date":"2025-04-24","close":7.6},{"date":"2025-04-25","close":7.32},{"date":"2025-04-28","close":7.42},{"date":"2025-04-29","close":7.51},{"date":"2025-04-30","close":7.99},{"date":"2025-05-01","close":7.56},{"date":"2025-05-02","close":7.82},{"date":"2025-05-05","close":7.25},{"date":"2025-05-06","close":7.67},{"date":"2025-05-07","close":7.26},{"date":"2025-05-08","close":7.42},{"date":"2025-05-09","close":7.27},{"date":"2025-05-12","close":6.47},{"date":"2025-05-13","close":6.68},{"date":"2025-05-14","close":6.61},{"date":"2025-05-15","close":7.61},{"date":"2025-05-16","close":6.84},{"date":"2025-05-19","close":6.73},{"date":"2025-05-20","close":7.0},{"date":"2025-05-21","close":6.9},{"date":"2025-05-22","close":7.11},{"date":"2025-05-23","close":7.14},{"date":"2025-05-27","close":7.49},{"date":"2025-05-28","close":7.795},{"date":"2025-05-29","close":7.8},{"date":"2025-05-30","close":7.8},{"date":"2025-06-02","close":8.0},{"date":"2025-06-03","close":8.39},{"date":"2025-06-04","close":8.33},{"date":"2025-06-05","close":8.42},{"date":"2025-06-06","close":9.23},{"date":"2025-06-09","close":9.255},{"date":"2025-06-10","close":9.12},{"date":"2025-06-11","close":8.91},{"date":"2025-06-12","close":8.71},{"date":"2025-06-13","close":8.82},{"date":"2025-06-16","close":8.58},{"date":"2025-06-17","close":7.8},{"date":"2025-06-18","close":8.02},{"date":"2025-06-20","close":7.94},{"date":"2025-06-23","close":7.88},{"date":"2025-06-24","close":8.06},{"date":"2025-06-25","close":8.02},{"date":"2025-06-26","close":7.95},{"date":"2025-06-27","close":7.96},{"date":"2025-06-30","close":7.72},{"date":"2025-07-01","close":7.8},{"date":"2025-07-02","close":8.25},{"date":"2025-07-03","close":8.465},{"date":"2025-07-07","close":8.58},{"date":"2025-07-08","close":9.27},{"date":"2025-07-09","close":9.23},{"date":"2025-07-10","close":9.48},{"date":"2025-07-11","close":9.23},{"date":"2025-07-14","close":9.3},{"date":"2025-07-15","close":9.27},{"date":"2025-07-16","close":9.28},{"date":"2025-07-17","close":9.71},{"date":"2025-07-18","close":10.0},{"date":"2025-07-21","close":11.5},{"date":"2025-07-22","close":13.02},{"date":"2025-07-23","close":12.26},{"date":"2025-07-24","close":12.23},{"date":"2025-07-25","close":11.58},{"date":"2025-07-28","close":11.81},{"date":"2025-07-29","close":11.73},{"date":"2025-07-30","close":12.11},{"date":"2025-07-31","close":11.52},{"date":"2025-08-01","close":11.55},{"date":"2025-08-04","close":11.32},{"date":"2025-08-05","close":11.22},{"date":"2025-08-06","close":11.385},{"date":"2025-08-07","close":10.96},{"date":"2025-08-08","close":10.955},{"date":"2025-08-11","close":10.32},{"date":"2025-08-12","close":11.54},{"date":"2025-08-13","close":12.13},{"date":"2025-08-14","close":11.72},{"date":"2025-08-15","close":12.29},{"date":"2025-08-18","close":11.48},{"date":"2025-08-19","close":11.48},{"date":"2025-08-20","close":11.76},{"date":"2025-08-21","close":11.49},{"date":"2025-08-22","close":12.34},{"date":"2025-08-25","close":12.24},{"date":"2025-08-26","close":12.64},{"date":"2025-08-27","close":12.35},{"date":"2025-08-28","close":12.36},{"date":"2025-08-29","close":12.05},{"date":"2025-09-02","close":12.34},{"date":"2025-09-03","close":12.63},{"date":"2025-09-04","close":12.8},{"date":"2025-09-05","close":12.91},{"date":"2025-09-08","close":12.18},{"date":"2025-09-09","close":11.945},{"date":"2025-09-10","close":11.78},{"date":"2025-09-11","close":12.16},{"date":"2025-09-12","close":12.12},{"date":"2025-09-15","close":11.94},{"date":"2025-09-16","close":11.51},{"date":"2025-09-17","close":11.59},{"date":"2025-09-18","close":12.07},{"date":"2025-09-19","close":12.05},{"date":"2025-09-22","close":12.3},{"date":"2025-09-23","close":12.97},{"date":"2025-09-24","close":14.26},{"date":"2025-09-25","close":13.83},{"date":"2025-09-26","close":13.74},{"date":"2025-09-29","close":13.81},{"date":"2025-09-30","close":14.33},{"date":"2025-10-01","close":14.45},{"date":"2025-10-02","close":14.48},{"date":"2025-10-03","close":14.41},{"date":"2025-10-06","close":13.98},{"date":"2025-10-07","close":15.63},{"date":"2025-10-08","close":15.85},{"date":"2025-10-09","close":16.08},{"date":"2025-10-10","close":14.325},{"date":"2025-10-13","close":15.04},{"date":"2025-10-14","close":14.61},{"date":"2025-10-15","close":15.28},{"date":"2025-10-16","close":15.245},{"date":"2025-10-17","close":14.81},{"date":"2025-10-20","close":16.04},{"date":"2025-10-21","close":15.79},{"date":"2025-10-22","close":14.63},{"date":"2025-10-23","close":14.12},{"date":"2025-10-24","close":14.49},{"date":"2025-10-27","close":15.59},{"date":"2025-10-28","close":15.21},{"date":"2025-10-29","close":14.06},{"date":"2025-10-30","close":14.045},{"date":"2025-10-31","close":14.85},{"date":"2025-11-03","close":13.85},{"date":"2025-11-04","close":12.29},{"date":"2025-11-05","close":10.75},{"date":"2025-11-06","close":11.82},{"date":"2025-11-07","close":11.81},{"date":"2025-11-10","close":12.3},{"date":"2025-11-11","close":12.56},{"date":"2025-11-12","close":12.47},{"date":"2025-11-13","close":13.39},{"date":"2025-11-14","close":13.76},{"date":"2025-11-17","close":13.1},{"date":"2025-11-18","close":13.46},{"date":"2025-11-19","close":13.74},{"date":"2025-11-20","close":13.22},{"date":"2025-11-21","close":13.68},{"date":"2025-11-24","close":14.03},{"date":"2025-11-25","close":14.57},{"date":"2025-11-26","close":14.86},{"date":"2025-11-28","close":15.1},{"date":"2025-12-01","close":13.54},{"date":"2025-12-02","close":12.22},{"date":"2025-12-03","close":12.55},{"date":"2025-12-04","close":14.2},{"date":"2025-12-05","close":14.33},{"date":"2025-12-08","close":15.08},{"date":"2025-12-09","close":15.69},{"date":"2025-12-10","close":16.83},{"date":"2025-12-11","close":17.82},{"date":"2025-12-12","close":17.995},{"date":"2025-12-15","close":17.95},{"date":"2025-12-16","close":17.58},{"date":"2025-12-17","close":17.18},{"date":"2025-12-18","close":17.23},{"date":"2025-12-19","close":17.17},{"date":"2025-12-22","close":17.86},{"date":"2025-12-23","close":17.5},{"date":"2025-12-24","close":17.59},{"date":"2025-12-26","close":17.27},{"date":"2025-12-29","close":17.99},{"date":"2025-12-30","close":17.88},{"date":"2025-12-31","close":18.09},{"date":"2026-01-02","close":17.77},{"date":"2026-01-05","close":16.86},{"date":"2026-01-06","close":14.57},{"date":"2026-01-07","close":14.94},{"date":"2026-01-08","close":17.44},{"date":"2026-01-09","close":13.67},{"date":"2026-01-12","close":5.88},{"date":"2026-01-13","close":4.37},{"date":"2026-01-14","close":4.47},{"date":"2026-01-15","close":4.62},{"date":"2026-01-16","close":4.54},{"date":"2026-01-20","close":4.32},{"date":"2026-01-21","close":4.6},{"date":"2026-01-22","close":5.0},{"date":"2026-01-23","close":5.22},{"date":"2026-01-26","close":5.29},{"date":"2026-01-27","close":5.56},{"date":"2026-01-28","close":5.5},{"date":"2026-01-29","close":5.51},{"date":"2026-01-30","close":5.2},{"date":"2026-02-02","close":5.04},{"date":"2026-02-03","close":5.04},{"date":"2026-02-04","close":4.86},{"date":"2026-02-05","close":4.51},{"date":"2026-02-06","close":4.88},{"date":"2026-02-09","close":4.98},{"date":"2026-02-10","close":4.83},{"date":"2026-02-11","close":4.59},{"date":"2026-02-12","close":4.45},{"date":"2026-02-13","close":4.45},{"date":"2026-02-17","close":4.49},{"date":"2026-02-18","close":4.43},{"date":"2026-02-19","close":4.24},{"date":"2026-02-20","close":4.18},{"date":"2026-02-23","close":4.2},{"date":"2026-02-24","close":4.21},{"date":"2026-02-25","close":5.06},{"date":"2026-02-26","close":5.26},{"date":"2026-02-27","close":5.42},{"date":"2026-03-02","close":4.91},{"date":"2026-03-03","close":5.42},{"date":"2026-03-04","close":5.39},{"date":"2026-03-05","close":5.0},{"date":"2026-03-06","close":5.17},{"date":"2026-03-09","close":6.68},{"date":"2026-03-10","close":6.29},{"date":"2026-03-11","close":6.23},{"date":"2026-03-12","close":6.9},{"date":"2026-03-13","close":6.5},{"date":"2026-03-16","close":5.87},{"date":"2026-03-17","close":5.23},{"date":"2026-03-18","close":5.0},{"date":"2026-03-19","close":5.12},{"date":"2026-03-20","close":4.91},{"date":"2026-03-23","close":4.845},{"date":"2026-03-24","close":4.99},{"date":"2026-03-25","close":4.96},{"date":"2026-03-26","close":4.71},{"date":"2026-03-27","close":4.59},{"date":"2026-03-30","close":4.32},{"date":"2026-03-31","close":4.73},{"date":"2026-04-01","close":5.17},{"date":"2026-04-02","close":4.99},{"date":"2026-04-06","close":4.87},{"date":"2026-04-07","close":4.71},{"date":"2026-04-08","close":5.01},{"date":"2026-04-09","close":4.83},{"date":"2026-04-10","close":4.65},{"date":"2026-04-13","close":4.89},{"date":"2026-04-14","close":5.15},{"date":"2026-04-15","close":5.24},{"date":"2026-04-16","close":5.24},{"date":"2026-04-17","close":5.27},{"date":"2026-04-20","close":4.99},{"date":"2026-04-21","close":4.99},{"date":"2026-04-22","close":5.18},{"date":"2026-04-23","close":4.9},{"date":"2026-04-24","close":5.01},{"date":"2026-04-27","close":4.99},{"date":"2026-04-28","close":4.73},{"date":"2026-04-29","close":4.6},{"date":"2026-04-30","close":4.77},{"date":"2026-05-01","close":4.9},{"date":"2026-05-04","close":4.88},{"date":"2026-05-05","close":4.76},{"date":"2026-05-06","close":5.15},{"date":"2026-05-07","close":9.93},{"date":"2026-05-08","close":8.34},{"date":"2026-05-11","close":8.78},{"date":"2026-05-12","close":9.81},{"date":"2026-05-13","close":10.48},{"date":"2026-05-14","close":9.59},{"date":"2026-05-15","close":9.58},{"date":"2026-05-18","close":9.15},{"date":"2026-05-19","close":9.41},{"date":"2026-05-20","close":9.45},{"date":"2026-05-21","close":9.34},{"date":"2026-05-22","close":9.8},{"date":"2026-05-26","close":9.61},{"date":"2026-05-27","close":10.54},{"date":"2026-05-28","close":11.26},{"date":"2026-05-29","close":10.51},{"date":"2026-06-01","close":10.28},{"date":"2026-06-02","close":9.9},{"date":"2026-06-03","close":9.63},{"date":"2026-06-04","close":10.27},{"date":"2026-06-05","close":9.92},{"date":"2026-06-08","close":9.58},{"date":"2026-06-09","close":9.77},{"date":"2026-06-10","close":9.86},{"date":"2026-06-11","close":10.46},{"date":"2026-06-12","close":10.41},{"date":"2026-06-15","close":9.96},{"date":"2026-06-16","close":9.62},{"date":"2026-06-17","close":9.67},{"date":"2026-06-18","close":10.07},{"date":"2026-06-22","close":10.61},{"date":"2026-06-23","close":11.16},{"date":"2026-06-24","close":10.55},{"date":"2026-06-25","close":10.22},{"date":"2026-06-26","close":10.51},{"date":"2026-06-29","close":11.17},{"date":"2026-06-30","close":11.48},{"date":"2026-07-01","close":11.37},{"date":"2026-07-02","close":11.65},{"date":"2026-07-06","close":10.88},{"date":"2026-07-07","close":10.26},{"date":"2026-07-08","close":9.65},{"date":"2026-07-09","close":9.945},{"date":"2026-07-10","close":9.76},{"date":"2026-07-13","close":8.67},{"date":"2026-07-14","close":8.04},{"date":"2026-07-15","close":8.55},{"date":"2026-07-16","close":8.72},{"date":"2026-07-17","close":8.39},{"date":"2026-07-20","close":8.29},{"date":"2026-07-21","close":8.63},{"date":"2026-07-22","close":8.125},{"date":"2026-07-23","close":8.17},{"date":"2026-07-24","close":7.9},{"date":"2026-07-27","close":7.71},{"date":"2026-07-28","close":7.81},{"date":"2026-07-29","close":8.06},{"date":"2026-07-30","close":8.17},{"date":"2026-07-31","close":8.38},{"date":"2026-08-03","close":8.55},{"date":"2026-08-04","close":8.77},{"date":"2026-08-05","close":8.54},{"date":"2026-08-06","close":8.25},{"date":"2026-08-07","close":8.45},{"date":"2026-08-10","close":8.61},{"date":"2026-08-11","close":8.94},{"date":"2026-08-12","close":9.225},{"date":"2026-08-13","close":8.51},{"date":"2026-08-14","close":8.09},{"date":"2026-08-17","close":8.36},{"date":"2026-08-18","close":8.72},{"date":"2026-08-19","close":9.6},{"date":"2026-08-20","close":9.38},{"date":"2026-08-21","close":9.7},{"date":"2026-08-24","close":9.46},{"date":"2026-08-25","close":9.84},{"date":"2026-08-26","close":9.38},{"date":"2026-08-27","close":9.25},{"date":"2026-08-28","close":9.2},{"date":"2026-08-31","close":8.9},{"date":"2026-09-01","close":9.02},{"date":"2026-09-02","close":9.44},{"date":"2026-09-03","close":9.53},{"date":"2026-09-04","close":9.76},{"date":"2026-09-08","close":10.23},{"date":"2026-09-09","close":9.91},{"date":"2026-09-10","close":9.89},{"date":"2026-09-11","close":9.38},{"date":"2026-09-14","close":9.25},{"date":"2026-09-15","close":9.44},{"date":"2026-09-16","close":10.11},{"date":"2026-09-17","close":9.71},{"date":"2026-09-18","close":9.69},{"date":"2026-09-21","close":9.38},{"date":"2026-09-22","close":8.93},{"date":"2026-09-23","close":8.56},{"date":"2026-09-24","close":8.54},{"date":"2026-09-25","close":8.81},{"date":"2026-09-28","close":8.37},{"date":"2026-09-29","close":8.05},{"date":"2026-09-30","close":8.5},{"date":"2026-10-01","close":8.46},{"date":"2026-10-02","close":9.48},{"date":"2026-10-05","close":9.4},{"date":"2026-10-06","close":9.75},{"date":"2026-10-07","close":9.37},{"date":"2026-10-08","close":9.23},{"date":"2026-10-09","close":9.48},{"date":"2026-10-12","close":9.38},{"date":"2026-10-13","close":9.305},{"date":"2026-10-14","close":9.56},{"date":"2026-10-15","close":9.65},{"date":"2026-10-16","close":9.18},{"date":"2026-10-19","close":8.96},{"date":"2026-10-20","close":9.16},{"date":"2026-10-21","close":9.35},{"date":"2026-10-22","close":9.43},{"date":"2026-10-23","close":8.59}],"chart_data":[{"date":"2024-10-23","open":9.0,"high":9.0,"low":8.45,"close":8.47,"volume":74575,"rsi_14":69.42,"sma_20":8.22,"sma_60":8.06,"sma_120":6.37},{"date":"2024-10-24","open":8.49,"high":8.54,"low":8.24,"close":8.46,"volume":73803,"rsi_14":63.8,"sma_20":8.26,"sma_60":8.04,"sma_120":6.44},{"date":"2024-10-25","open":8.65,"high":8.91,"low":8.3,"close":8.6,"volume":92894,"rsi_14":65.17,"sma_20":8.29,"sma_60":8.01,"sma_120":6.5},{"date":"2024-10-28","open":8.66,"high":9.31,"low":8.66,"close":8.83,"volume":85953,"rsi_14":66.45,"sma_20":8.33,"sma_60":8.0,"sma_120":6.57},{"date":"2024-10-29","open":8.82,"high":9.19,"low":8.61,"close":8.87,"volume":79819,"rsi_14":67.55,"sma_20":8.39,"sma_60":8.01,"sma_120":6.64},{"date":"2024-10-30","open":8.87,"high":9.85,"low":8.87,"close":9.58,"volume":145036,"rsi_14":74.32,"sma_20":8.49,"sma_60":8.04,"sma_120":6.72},{"date":"2024-10-31","open":9.46,"high":9.7,"low":8.9,"close":8.91,"volume":71369,"rsi_14":60.68,"sma_20":8.57,"sma_60":8.06,"sma_120":6.79},{"date":"2024-11-01","open":9.1,"high":9.82,"low":8.8,"close":9.71,"volume":167396,"rsi_14":66.25,"sma_20":8.67,"sma_60":8.09,"sma_120":6.86},{"date":"2024-11-04","open":9.71,"high":11.85,"low":9.65,"close":11.63,"volume":294165,"rsi_14":75.04,"sma_20":8.87,"sma_60":8.16,"sma_120":6.95},{"date":"2024-11-05","open":11.77,"high":11.87,"low":9.94,"close":10.28,"volume":203969,"rsi_14":57.69,"sma_20":8.99,"sma_60":8.2,"sma_120":7.03},{"date":"2024-11-06","open":10.71,"high":10.71,"low":9.21,"close":10.01,"volume":157901,"rsi_14":54.39,"sma_20":9.1,"sma_60":8.24,"sma_120":7.11},{"date":"2024-11-07","open":10.04,"high":10.44,"low":9.89,"close":10.1,"volume":78378,"rsi_14":54.81,"sma_20":9.22,"sma_60":8.28,"sma_120":7.19},{"date":"2024-11-08","open":10.1,"high":11.48,"low":10.02,"close":11.31,"volume":154431,"rsi_14":62.36,"sma_20":9.38,"sma_60":8.35,"sma_120":7.28},{"date":"2024-11-11","open":11.61,"high":12.46,"low":11.33,"close":11.77,"volume":190154,"rsi_14":66.02,"sma_20":9.56,"sma_60":8.43,"sma_120":7.37},{"date":"2024-11-12","open":11.55,"high":12.07,"low":11.1,"close":11.67,"volume":107910,"rsi_14":69.98,"sma_20":9.73,"sma_60":8.51,"sma_120":7.46},{"date":"2024-11-13","open":12.0,"high":14.93,"low":11.91,"close":14.26,"volume":303893,"rsi_14":77.38,"sma_20":9.98,"sma_60":8.62,"sma_120":7.58},{"date":"2024-11-14","open":14.48,"high":14.83,"low":12.63,"close":12.77,"volume":206353,"rsi_14":67.46,"sma_20":10.15,"sma_60":8.72,"sma_120":7.68},{"date":"2024-11-15","open":12.91,"high":12.91,"low":11.5,"close":12.0,"volume":108174,"rsi_14":62.7,"sma_20":10.28,"sma_60":8.8,"sma_120":7.77},{"date":"2024-11-18","open":12.0,"high":12.22,"low":10.81,"close":11.33,"volume":110625,"rsi_14":59.38,"sma_20":10.38,"sma_60":8.87,"sma_120":7.86},{"date":"2024-11-19","open":11.15,"high":11.7,"low":10.52,"close":10.99,"volume":138191,"rsi_14":55.53,"sma_20":10.48,"sma_60":8.93,"sma_120":7.95},{"date":"2024-11-20","open":11.0,"high":11.15,"low":10.32,"close":10.68,"volume":108470,"rsi_14":57.15,"sma_20":10.59,"sma_60":9.0,"sma_120":8.03},{"date":"2024-11-21","open":10.73,"high":10.73,"low":10.03,"close":10.61,"volume":81183,"rsi_14":53.86,"sma_20":10.7,"sma_60":9.06,"sma_120":8.12},{"date":"2024-11-22","open":10.64,"high":11.48,"low":10.38,"close":11.47,"volume":65674,"rsi_14":49.24,"sma_20":10.84,"sma_60":9.13,"sma_120":8.21},{"date":"2024-11-25","open":11.57,"high":12.35,"low":11.57,"close":12.12,"volume":87730,"rsi_14":59.3,"sma_20":11.0,"sma_60":9.21,"sma_120":8.3},{"date":"2024-11-26","open":12.52,"high":12.96,"low":11.94,"close":12.26,"volume":65489,"rsi_14":61.56,"sma_20":11.17,"sma_60":9.3,"sma_120":8.4},{"date":"2024-11-27","open":12.25,"high":12.59,"low":11.96,"close":12.18,"volume":36320,"rsi_14":60.68,"sma_20":11.3,"sma_60":9.35,"sma_120":8.5},{"date":"2024-11-29","open":12.24,"high":12.54,"low":11.93,"close":12.18,"volume":31906,"rsi_14":55.07,"sma_20":11.47,"sma_60":9.39,"sma_120":8.6},{"date":"2024-12-02","open":11.99,"high":13.24,"low":11.63,"close":13.14,"volume":117529,"rsi_14":57.58,"sma_20":11.64,"sma_60":9.45,"sma_120":8.7},{"date":"2024-12-03","open":13.06,"high":13.45,"low":12.36,"close":12.72,"volume":75819,"rsi_14":55.61,"sma_20":11.69,"sma_60":9.51,"sma_120":8.8},{"date":"2024-12-04","open":12.8,"high":13.34,"low":12.32,"close":12.39,"volume":91511,"rsi_14":36.83,"sma_20":11.8,"sma_60":9.57,"sma_120":8.9},{"date":"2024-12-05","open":12.53,"high":13.08,"low":12.23,"close":12.51,"volume":52845,"rsi_14":47.73,"sma_20":11.92,"sma_60":9.64,"sma_120":9.0},{"date":"2024-12-06","open":12.63,"high":13.24,"low":12.5,"close":13.03,"volume":64243,"rsi_14":59.4,"sma_20":12.07,"sma_60":9.73,"sma_120":9.11},{"date":"2024-12-09","open":13.1,"high":13.64,"low":12.69,"close":12.82,"volume":76427,"rsi_14":64.84,"sma_20":12.14,"sma_60":9.78,"sma_120":9.21},{"date":"2024-12-10","open":12.84,"high":12.84,"low":12.08,"close":12.19,"volume":48370,"rsi_14":61.24,"sma_20":12.17,"sma_60":9.84,"sma_120":9.24},{"date":"2024-12-11","open":12.19,"high":12.35,"low":11.59,"close":11.75,"volume":63678,"rsi_14":59.83,"sma_20":12.17,"sma_60":9.89,"sma_120":9.27},{"date":"2024-12-12","open":11.69,"high":12.08,"low":10.71,"close":10.95,"volume":123124,"rsi_14":52.76,"sma_20":12.0,"sma_60":9.94,"sma_120":9.29},{"date":"2024-12-13","open":10.87,"high":10.96,"low":10.12,"close":10.33,"volume":96836,"rsi_14":40.39,"sma_20":11.88,"sma_60":9.98,"sma_120":9.31},{"date":"2024-12-16","open":10.35,"high":10.9,"low":10.17,"close":10.51,"volume":43362,"rsi_14":35.26,"sma_20":11.81,"sma_60":10.03,"sma_120":9.34},{"date":"2024-12-17","open":10.51,"high":10.69,"low":10.17,"close":10.35,"volume":65617,"rsi_14":32.57,"sma_20":11.76,"sma_60":10.08,"sma_120":9.35},{"date":"2024-12-18","open":10.35,"high":10.6,"low":9.68,"close":9.81,"volume":77040,"rsi_14":30.05,"sma_20":11.7,"sma_60":10.12,"sma_120":9.36},{"date":"2024-12-19","open":10.01,"high":10.37,"low":9.13,"close":9.93,"volume":113286,"rsi_14":31.46,"sma_20":11.66,"sma_60":10.16,"sma_120":9.38},{"date":"2024-12-20","open":10.43,"high":11.47,"low":9.86,"close":11.4,"volume":152323,"rsi_14":36.74,"sma_20":11.7,"sma_60":10.22,"sma_120":9.41},{"date":"2024-12-23","open":11.55,"high":12.45,"low":11.36,"close":12.2,"volume":130434,"rsi_14":46.25,"sma_20":11.74,"sma_60":10.29,"sma_120":9.45},{"date":"2024-12-24","open":12.37,"high":13.39,"low":12.16,"close":13.33,"volume":80924,"rsi_14":56.07,"sma_20":11.8,"sma_60":10.38,"sma_120":9.49},{"date":"2024-12-26","open":13.59,"high":13.98,"low":12.59,"close":12.98,"volume":106532,"rsi_14":52.95,"sma_20":11.83,"sma_60":10.46,"sma_120":9.53},{"date":"2024-12-27","open":12.9,"high":12.9,"low":11.76,"close":12.15,"volume":76753,"rsi_14":44.69,"sma_20":11.83,"sma_60":10.54,"sma_120":9.57},{"date":"2024-12-30","open":12.07,"high":13.9,"low":11.75,"close":13.28,"volume":135183,"rsi_14":52.5,"sma_20":11.89,"sma_60":10.64,"sma_120":9.6},{"date":"2024-12-31","open":13.4,"high":13.59,"low":12.61,"close":13.31,"volume":72807,"rsi_14":56.54,"sma_20":11.9,"sma_60":10.74,"sma_120":9.63},{"date":"2025-01-02","open":13.34,"high":14.85,"low":13.28,"close":14.16,"volume":120498,"rsi_14":63.37,"sma_20":11.97,"sma_60":10.84,"sma_120":9.66},{"date":"2025-01-03","open":14.49,"high":18.7,"low":14.49,"close":16.35,"volume":453209,"rsi_14":75.96,"sma_20":12.17,"sma_60":10.98,"sma_120":9.7},{"date":"2025-01-06","open":17.0,"high":18.7,"low":16.36,"close":18.0,"volume":193575,"rsi_14":83.55,"sma_20":12.44,"sma_60":11.15,"sma_120":9.75},{"date":"2025-01-07","open":18.1,"high":18.42,"low":16.34,"close":16.85,"volume":170773,"rsi_14":75.56,"sma_20":12.63,"sma_60":11.31,"sma_120":9.79},{"date":"2025-01-08","open":16.9,"high":17.01,"low":15.5,"close":16.53,"volume":72824,"rsi_14":74.6,"sma_20":12.82,"sma_60":11.45,"sma_120":9.84},{"date":"2025-01-10","open":16.02,"high":16.45,"low":14.85,"close":15.55,"volume":81427,"rsi_14":72.08,"sma_20":12.99,"sma_60":11.57,"sma_120":9.88},{"date":"2025-01-13","open":15.55,"high":17.83,"low":15.55,"close":16.19,"volume":206595,"rsi_14":73.15,"sma_20":13.21,"sma_60":11.7,"sma_120":9.93},{"date":"2025-01-14","open":17.23,"high":17.23,"low":11.76,"close":12.31,"volume":391280,"rsi_14":52.86,"sma_20":13.28,"sma_60":11.75,"sma_120":9.94},{"date":"2025-01-15","open":13.2,"high":13.2,"low":11.38,"close":13.16,"volume":436959,"rsi_14":53.0,"sma_20":13.42,"sma_60":11.82,"sma_120":9.97},{"date":"2025-01-16","open":6.7,"high":8.99,"low":6.55,"close":7.83,"volume":2129955,"rsi_14":36.37,"sma_20":13.28,"sma_60":11.79,"sma_120":9.95},{"date":"2025-01-17","open":7.52,"high":7.96,"low":6.56,"close":6.57,"volume":934134,"rsi_14":34.8,"sma_20":13.09,"sma_60":11.74,"sma_120":9.92},{"date":"2025-01-21","open":6.3,"high":6.55,"low":5.4,"close":6.05,"volume":888833,"rsi_14":35.32,"sma_20":12.91,"sma_60":11.69,"sma_120":9.89},{"date":"2025-01-22","open":5.99,"high":6.94,"low":5.98,"close":6.89,"volume":499113,"rsi_14":34.41,"sma_20":12.75,"sma_60":11.67,"sma_120":9.86},{"date":"2025-01-23","open":6.8,"high":7.56,"low":6.67,"close":6.93,"volume":480264,"rsi_14":34.44,"sma_20":12.53,"sma_60":11.64,"sma_120":9.84},{"date":"2025-01-24","open":6.92,"high":8.4,"low":6.92,"close":8.22,"volume":728516,"rsi_14":35.82,"sma_20":12.33,"sma_60":11.64,"sma_120":9.82},{"date":"2025-01-27","open":8.01,"high":8.35,"low":7.31,"close":7.37,"volume":269678,"rsi_14":27.09,"sma_20":12.03,"sma_60":11.61,"sma_120":9.81},{"date":"2025-01-28","open":7.5,"high":8.5,"low":7.5,"close":8.36,"volume":292412,"rsi_14":24.55,"sma_20":11.8,"sma_60":11.6,"sma_120":9.81},{"date":"2025-01-29","open":8.38,"high":8.51,"low":7.74,"close":8.09,"volume":180713,"rsi_14":25.75,"sma_20":11.6,"sma_60":11.58,"sma_120":9.81},{"date":"2025-01-30","open":8.15,"high":8.64,"low":7.85,"close":8.49,"volume":260474,"rsi_14":27.84,"sma_20":11.36,"sma_60":11.57,"sma_120":9.82},{"date":"2025-01-31","open":8.55,"high":9.1,"low":8.39,"close":8.88,"volume":201929,"rsi_14":31.0,"sma_20":11.14,"sma_60":11.56,"sma_120":9.83},{"date":"2025-02-03","open":8.43,"high":8.86,"low":8.02,"close":8.52,"volume":193449,"rsi_14":27.79,"sma_20":10.86,"sma_60":11.51,"sma_120":9.83},{"date":"2025-02-04","open":8.55,"high":9.5,"low":8.55,"close":9.3,"volume":180518,"rsi_14":39.38,"sma_20":10.5,"sma_60":11.49,"sma_120":9.85},{"date":"2025-02-05","open":9.5,"high":10.0,"low":9.3,"close":9.34,"volume":168453,"rsi_14":35.7,"sma_20":10.07,"sma_60":11.48,"sma_120":9.86},{"date":"2025-02-06","open":9.5,"high":10.7,"low":9.35,"close":10.51,"volume":179520,"rsi_14":64.57,"sma_20":9.75,"sma_60":11.49,"sma_120":9.88},{"date":"2025-02-07","open":10.75,"high":11.06,"low":9.69,"close":10.06,"volume":141485,"rsi_14":70.8,"sma_20":9.43,"sma_60":11.46,"sma_120":9.91},{"date":"2025-02-10","open":9.91,"high":10.07,"low":9.14,"close":9.26,"volume":103643,"rsi_14":68.51,"sma_20":9.12,"sma_60":11.42,"sma_120":9.93},{"date":"2025-02-11","open":9.16,"high":9.16,"low":8.31,"close":8.42,"volume":112641,"rsi_14":58.82,"sma_20":8.73,"sma_60":11.37,"sma_120":9.94},{"date":"2025-02-12","open":8.24,"high":8.76,"low":8.05,"close":8.6,"volume":42645,"rsi_14":59.48,"sma_20":8.54,"sma_60":11.27,"sma_120":9.95},{"date":"2025-02-13","open":8.58,"high":8.85,"low":8.3,"close":8.72,"volume":63029,"rsi_14":53.27,"sma_20":8.32,"sma_60":11.21,"sma_120":9.96},{"date":"2025-02-14","open":8.7,"high":8.98,"low":8.29,"close":8.59,"volume":57600,"rsi_14":58.82,"sma_20":8.36,"sma_60":11.15,"sma_120":9.97},{"date":"2025-02-18","open":8.5,"high":9.05,"low":8.08,"close":8.08,"volume":81103,"rsi_14":47.83,"sma_20":8.43,"sma_60":11.1,"sma_120":9.98},{"date":"2025-02-19","open":8.15,"high":8.41,"low":7.62,"close":7.77,"volume":132593,"rsi_14":47.53,"sma_20":8.52,"sma_60":11.04,"sma_120":9.99},{"date":"2025-02-20","open":7.82,"high":7.82,"low":7.35,"close":7.52,"volume":77487,"rsi_14":42.34,"sma_20":8.55,"sma_60":10.99,"sma_120":9.99},{"date":"2025-02-21","open":7.6,"high":7.85,"low":7.02,"close":7.11,"volume":102291,"rsi_14":36.06,"sma_20":8.56,"sma_60":10.93,"sma_120":9.99},{"date":"2025-02-24","open":7.18,"high":7.43,"low":6.75,"close":7.25,"volume":89607,"rsi_14":39.64,"sma_20":8.51,"sma_60":10.86,"sma_120":10.0},{"date":"2025-02-25","open":7.2,"high":7.45,"low":6.96,"close":7.34,"volume":44202,"rsi_14":31.99,"sma_20":8.51,"sma_60":10.78,"sma_120":9.99},{"date":"2025-02-26","open":7.36,"high":7.7,"low":7.3,"close":7.39,"volume":45051,"rsi_14":32.11,"sma_20":8.46,"sma_60":10.7,"sma_120":10.0},{"date":"2025-02-27","open":7.43,"high":7.54,"low":6.87,"close":6.89,"volume":69141,"rsi_14":12.13,"sma_20":8.4,"sma_60":10.61,"sma_120":9.98},{"date":"2025-02-28","open":6.82,"high":7.01,"low":6.55,"close":6.91,"volume":98713,"rsi_14":13.79,"sma_20":8.32,"sma_60":10.52,"sma_120":9.96},{"date":"2025-03-03","open":6.92,"high":7.14,"low":6.82,"close":7.0,"volume":119339,"rsi_14":18.96,"sma_20":8.23,"sma_60":10.42,"sma_120":9.93},{"date":"2025-03-04","open":6.95,"high":7.42,"low":6.61,"close":7.13,"volume":64423,"rsi_14":27.99,"sma_20":8.16,"sma_60":10.33,"sma_120":9.92},{"date":"2025-03-05","open":7.15,"high":7.43,"low":6.62,"close":7.31,"volume":28262,"rsi_14":27.99,"sma_20":8.06,"sma_60":10.24,"sma_120":9.91},{"date":"2025-03-06","open":7.2,"high":7.2,"low":6.79,"close":6.8,"volume":29831,"rsi_14":21.08,"sma_20":7.93,"sma_60":10.15,"sma_120":9.9},{"date":"2025-03-07","open":6.8,"high":7.08,"low":6.7,"close":6.9,"volume":33392,"rsi_14":24.32,"sma_20":7.75,"sma_60":10.05,"sma_120":9.89},{"date":"2025-03-10","open":6.92,"high":7.17,"low":6.06,"close":6.16,"volume":143845,"rsi_14":22.73,"sma_20":7.56,"sma_60":9.94,"sma_120":9.86},{"date":"2025-03-11","open":6.24,"high":6.89,"low":5.94,"close":6.61,"volume":80355,"rsi_14":34.15,"sma_20":7.43,"sma_60":9.84,"sma_120":9.84},{"date":"2025-03-12","open":6.7,"high":7.02,"low":6.61,"close":6.89,"volume":48571,"rsi_14":41.46,"sma_20":7.35,"sma_60":9.76,"sma_120":9.83},{"date":"2025-03-13","open":6.8,"high":6.99,"low":6.67,"close":6.86,"volume":25739,"rsi_14":46.22,"sma_20":7.26,"sma_60":9.69,"sma_120":9.82},{"date":"2025-03-14","open":6.97,"high":7.25,"low":6.67,"close":7.25,"volume":28314,"rsi_14":50.0,"sma_20":7.19,"sma_60":9.64,"sma_120":9.81},{"date":"2025-03-17","open":7.2,"high":7.6,"low":7.17,"close":7.17,"volume":49880,"rsi_14":47.61,"sma_20":7.12,"sma_60":9.59,"sma_120":9.81},{"date":"2025-03-18","open":7.16,"high":7.2,"low":6.75,"close":7.02,"volume":47916,"rsi_14":44.93,"sma_20":7.06,"sma_60":9.53,"sma_120":9.8},{"date":"2025-03-19","open":7.05,"high":7.21,"low":6.58,"close":7.11,"volume":91384,"rsi_14":53.4,"sma_20":7.03,"sma_60":9.49,"sma_120":9.8},{"date":"2025-03-20","open":6.98,"high":7.04,"low":6.54,"close":6.74,"volume":67648,"rsi_14":47.63,"sma_20":6.99,"sma_60":9.43,"sma_120":9.8},{"date":"2025-03-21","open":6.61,"high":6.9,"low":6.52,"close":6.63,"volume":37573,"rsi_14":44.88,"sma_20":6.97,"sma_60":9.35,"sma_120":9.79},{"date":"2025-03-24","open":6.7,"high":6.95,"low":6.56,"close":6.94,"volume":30056,"rsi_14":47.49,"sma_20":6.95,"sma_60":9.27,"sma_120":9.78},{"date":"2025-03-25","open":6.87,"high":6.92,"low":6.6,"close":6.92,"volume":26590,"rsi_14":44.63,"sma_20":6.93,"sma_60":9.16,"sma_120":9.77},{"date":"2025-03-26","open":6.81,"high":6.84,"low":6.53,"close":6.62,"volume":37927,"rsi_14":47.37,"sma_20":6.89,"sma_60":9.05,"sma_120":9.76},{"date":"2025-03-27","open":6.65,"high":6.9,"low":6.63,"close":6.88,"volume":21594,"rsi_14":49.72,"sma_20":6.89,"sma_60":8.96,"sma_120":9.75},{"date":"2025-03-28","open":6.83,"high":6.83,"low":6.44,"close":6.53,"volume":51273,"rsi_14":55.8,"sma_20":6.87,"sma_60":8.85,"sma_120":9.75},{"date":"2025-03-31","open":6.4,"high":6.48,"low":5.85,"close":5.94,"volume":85306,"rsi_14":39.94,"sma_20":6.82,"sma_60":8.73,"sma_120":9.73},{"date":"2025-04-01","open":6.18,"high":6.18,"low":5.7,"close":6.01,"volume":76062,"rsi_14":35.9,"sma_20":6.76,"sma_60":8.59,"sma_120":9.72},{"date":"2025-04-02","open":5.77,"high":6.42,"low":5.7,"close":6.13,"volume":34162,"rsi_14":38.63,"sma_20":6.71,"sma_60":8.42,"sma_120":9.7},{"date":"2025-04-03","open":6.0,"high":6.2,"low":5.87,"close":5.92,"volume":43341,"rsi_14":28.05,"sma_20":6.66,"sma_60":8.22,"sma_120":9.69},{"date":"2025-04-04","open":5.78,"high":6.16,"low":5.42,"close":5.59,"volume":100956,"rsi_14":25.91,"sma_20":6.6,"sma_60":8.03,"sma_120":9.67},{"date":"2025-04-07","open":5.42,"high":5.75,"low":5.01,"close":5.73,"volume":59717,"rsi_14":30.28,"sma_20":6.57,"sma_60":7.85,"sma_120":9.65},{"date":"2025-04-08","open":6.08,"high":6.22,"low":5.32,"close":5.59,"volume":24560,"rsi_14":27.11,"sma_20":6.52,"sma_60":7.69,"sma_120":9.63},{"date":"2025-04-09","open":5.52,"high":5.95,"low":5.3,"close":5.89,"volume":37041,"rsi_14":36.92,"sma_20":6.47,"sma_60":7.52,"sma_120":9.61},{"date":"2025-04-10","open":5.93,"high":6.25,"low":5.16,"close":5.3,"volume":92209,"rsi_14":32.17,"sma_20":6.4,"sma_60":7.4,"sma_120":9.58},{"date":"2025-04-11","open":5.23,"high":5.54,"low":5.16,"close":5.53,"volume":57903,"rsi_14":30.68,"sma_20":6.31,"sma_60":7.27,"sma_120":9.54},{"date":"2025-04-14","open":5.64,"high":5.95,"low":5.42,"close":5.85,"volume":40543,"rsi_14":36.46,"sma_20":6.24,"sma_60":7.24,"sma_120":9.51},{"date":"2025-04-15","open":5.81,"high":6.11,"low":5.72,"close":5.98,"volume":41225,"rsi_14":41.53,"sma_20":6.19,"sma_60":7.23,"sma_120":9.49},{"date":"2025-04-16","open":5.86,"high":6.09,"low":5.66,"close":5.84,"volume":25910,"rsi_14":35.79,"sma_20":6.13,"sma_60":7.23,"sma_120":9.46},{"date":"2025-04-17","open":5.84,"high":6.18,"low":5.62,"close":6.17,"volume":23959,"rsi_14":45.05,"sma_20":6.1,"sma_60":7.21,"sma_120":9.44},{"date":"2025-04-21","open":6.27,"high":6.32,"low":6.02,"close":6.14,"volume":33258,"rsi_14":53.25,"sma_20":6.08,"sma_60":7.2,"sma_120":9.42},{"date":"2025-04-22","open":6.33,"high":6.89,"low":6.16,"close":6.74,"volume":49907,"rsi_14":60.11,"sma_20":6.06,"sma_60":7.18,"sma_120":9.41},{"date":"2025-04-23","open":6.88,"high":7.14,"low":6.72,"close":6.9,"volume":45398,"rsi_14":60.55,"sma_20":6.06,"sma_60":7.17,"sma_120":9.39},{"date":"2025-04-24","open":6.97,"high":7.76,"low":6.94,"close":7.6,"volume":56688,"rsi_14":70.29,"sma_20":6.11,"sma_60":7.16,"sma_120":9.38},{"date":"2025-04-25","open":7.47,"high":7.67,"low":7.1,"close":7.32,"volume":68941,"rsi_14":71.15,"sma_20":6.13,"sma_60":7.14,"sma_120":9.36},{"date":"2025-04-28","open":7.38,"high":7.5,"low":7.13,"close":7.42,"volume":30550,"rsi_14":70.86,"sma_20":6.18,"sma_60":7.13,"sma_120":9.35},{"date":"2025-04-29","open":7.4,"high":7.6,"low":7.1,"close":7.51,"volume":20729,"rsi_14":74.0,"sma_20":6.26,"sma_60":7.1,"sma_120":9.33},{"date":"2025-04-30","open":7.39,"high":8.01,"low":7.19,"close":7.99,"volume":40843,"rsi_14":75.12,"sma_20":6.36,"sma_60":7.09,"sma_120":9.3},{"date":"2025-05-01","open":8.01,"high":8.03,"low":7.55,"close":7.56,"volume":16309,"rsi_14":78.11,"sma_20":6.43,"sma_60":7.06,"sma_120":9.28},{"date":"2025-05-02","open":7.75,"high":8.3,"low":7.64,"close":7.82,"volume":60731,"rsi_14":78.27,"sma_20":6.52,"sma_60":7.04,"sma_120":9.26},{"date":"2025-05-05","open":7.6,"high":7.72,"low":7.25,"close":7.25,"volume":45222,"rsi_14":66.28,"sma_20":6.61,"sma_60":6.99,"sma_120":9.24},{"date":"2025-05-06","open":8.0,"high":8.65,"low":7.43,"close":7.67,"volume":138110,"rsi_14":68.41,"sma_20":6.7,"sma_60":6.95,"sma_120":9.2},{"date":"2025-05-07","open":7.6,"high":7.64,"low":7.19,"close":7.26,"volume":38217,"rsi_14":64.61,"sma_20":6.79,"sma_60":6.91,"sma_120":9.17},{"date":"2025-05-08","open":7.24,"high":7.62,"low":6.9,"close":7.42,"volume":55246,"rsi_14":63.33,"sma_20":6.86,"sma_60":6.9,"sma_120":9.13},{"date":"2025-05-09","open":7.44,"high":7.8,"low":7.27,"close":7.27,"volume":26418,"rsi_14":61.75,"sma_20":6.96,"sma_60":6.87,"sma_120":9.07},{"date":"2025-05-12","open":7.74,"high":7.76,"low":6.39,"close":6.47,"volume":103580,"rsi_14":47.31,"sma_20":7.01,"sma_60":6.84,"sma_120":9.02},{"date":"2025-05-13","open":6.5,"high":6.94,"low":6.44,"close":6.68,"volume":94209,"rsi_14":47.83,"sma_20":7.05,"sma_60":6.8,"sma_120":8.98},{"date":"2025-05-14","open":6.72,"high":6.72,"low":6.51,"close":6.61,"volume":30203,"rsi_14":38.83,"sma_20":7.08,"sma_60":6.78,"sma_120":8.94},{"date":"2025-05-15","open":7.49,"high":7.99,"low":7.01,"close":7.61,"volume":191796,"rsi_14":52.82,"sma_20":7.17,"sma_60":6.78,"sma_120":8.91},{"date":"2025-05-16","open":7.5,"high":7.5,"low":6.76,"close":6.84,"volume":114071,"rsi_14":45.02,"sma_20":7.2,"sma_60":6.77,"sma_120":8.88},{"date":"2025-05-19","open":6.76,"high":7.07,"low":6.5,"close":6.73,"volume":132356,"rsi_14":43.32,"sma_20":7.23,"sma_60":6.76,"sma_120":8.84},{"date":"2025-05-20","open":6.73,"high":7.2,"low":6.62,"close":7.0,"volume":75717,"rsi_14":41.21,"sma_20":7.25,"sma_60":6.75,"sma_120":8.81},{"date":"2025-05-21","open":6.82,"high":7.32,"low":6.82,"close":6.9,"volume":67446,"rsi_14":43.77,"sma_20":7.25,"sma_60":6.75,"sma_120":8.76},{"date":"2025-05-22","open":6.88,"high":7.33,"low":6.8,"close":7.11,"volume":81506,"rsi_14":43.24,"sma_20":7.22,"sma_60":6.74,"sma_120":8.72},{"date":"2025-05-23","open":7.11,"high":7.33,"low":6.93,"close":7.14,"volume":59987,"rsi_14":48.83,"sma_20":7.21,"sma_60":6.75,"sma_120":8.68},{"date":"2025-05-27","open":7.2,"high":7.64,"low":7.2,"close":7.49,"volume":63503,"rsi_14":48.06,"sma_20":7.22,"sma_60":6.76,"sma_120":8.64},{"date":"2025-05-28","open":7.46,"high":7.86,"low":7.36,"close":7.8,"volume":46527,"rsi_14":55.9,"sma_20":7.23,"sma_60":6.77,"sma_120":8.6},{"date":"2025-05-29","open":7.89,"high":8.1,"low":7.53,"close":7.8,"volume":79159,"rsi_14":54.34,"sma_20":7.22,"sma_60":6.78,"sma_120":8.55},{"date":"2025-05-30","open":7.71,"high":7.88,"low":7.44,"close":7.8,"volume":55473,"rsi_14":56.26,"sma_20":7.23,"sma_60":6.79,"sma_120":8.52},{"date":"2025-06-02","open":7.82,"high":8.13,"low":7.63,"close":8.0,"volume":93691,"rsi_14":71.07,"sma_20":7.24,"sma_60":6.81,"sma_120":8.48},{"date":"2025-06-03","open":7.9,"high":8.42,"low":7.75,"close":8.39,"volume":64680,"rsi_14":72.44,"sma_20":7.3,"sma_60":6.83,"sma_120":8.44},{"date":"2025-06-04","open":8.48,"high":8.55,"low":8.2,"close":8.33,"volume":61936,"rsi_14":72.63,"sma_20":7.33,"sma_60":6.87,"sma_120":8.4},{"date":"2025-06-05","open":8.42,"high":8.64,"low":8.23,"close":8.42,"volume":38620,"rsi_14":64.01,"sma_20":7.39,"sma_60":6.9,"sma_120":8.37},{"date":"2025-06-06","open":8.52,"high":9.23,"low":8.48,"close":9.23,"volume":93309,"rsi_14":90.78,"sma_20":7.48,"sma_60":6.94,"sma_120":8.35},{"date":"2025-06-09","open":9.34,"high":9.68,"low":9.0,"close":9.26,"volume":66437,"rsi_14":94.38,"sma_20":7.58,"sma_60":6.98,"sma_120":8.34},{"date":"2025-06-10","open":9.27,"high":9.4,"low":8.75,"close":9.12,"volume":48474,"rsi_14":89.11,"sma_20":7.71,"sma_60":7.01,"sma_120":8.33},{"date":"2025-06-11","open":9.14,"high":9.2,"low":8.62,"close":8.91,"volume":55468,"rsi_14":85.64,"sma_20":7.82,"sma_60":7.04,"sma_120":8.31},{"date":"2025-06-12","open":8.88,"high":8.88,"low":8.56,"close":8.71,"volume":43134,"rsi_14":78.47,"sma_20":7.93,"sma_60":7.07,"sma_120":8.3},{"date":"2025-06-13","open":8.57,"high":8.85,"low":8.5,"close":8.82,"volume":34168,"rsi_14":79.07,"sma_20":7.99,"sma_60":7.1,"sma_120":8.29},{"date":"2025-06-16","open":9.0,"high":9.0,"low":8.32,"close":8.58,"volume":39434,"rsi_14":69.6,"sma_20":8.08,"sma_60":7.13,"sma_120":8.28},{"date":"2025-06-17","open":8.38,"high":8.38,"low":7.74,"close":7.8,"volume":45473,"rsi_14":50.08,"sma_20":8.13,"sma_60":7.15,"sma_120":8.25},{"date":"2025-06-18","open":7.92,"high":8.28,"low":7.79,"close":8.02,"volume":71466,"rsi_14":53.17,"sma_20":8.18,"sma_60":7.16,"sma_120":8.21},{"date":"2025-06-20","open":8.05,"high":8.05,"low":7.51,"close":7.94,"volume":86859,"rsi_14":51.97,"sma_20":8.23,"sma_60":7.18,"sma_120":8.17},{"date":"2025-06-23","open":7.83,"high":8.08,"low":7.68,"close":7.88,"volume":16739,"rsi_14":48.24,"sma_20":8.27,"sma_60":7.2,"sma_120":8.13},{"date":"2025-06-24","open":8.01,"high":8.2,"low":7.73,"close":8.06,"volume":29533,"rsi_14":44.84,"sma_20":8.32,"sma_60":7.22,"sma_120":8.09},{"date":"2025-06-25","open":8.25,"high":8.25,"low":7.76,"close":8.02,"volume":15434,"rsi_14":45.13,"sma_20":8.34,"sma_60":7.25,"sma_120":8.05},{"date":"2025-06-26","open":8.09,"high":8.18,"low":7.81,"close":7.95,"volume":27698,"rsi_14":42.56,"sma_20":8.35,"sma_60":7.28,"sma_120":8.0},{"date":"2025-06-27","open":7.94,"high":8.15,"low":7.8,"close":7.96,"volume":22269,"rsi_14":23.09,"sma_20":8.36,"sma_60":7.31,"sma_120":7.95},{"date":"2025-06-30","open":7.93,"high":8.07,"low":7.6,"close":7.72,"volume":18849,"rsi_14":20.19,"sma_20":8.36,"sma_60":7.34,"sma_120":7.88},{"date":"2025-07-01","open":7.6,"high":8.02,"low":7.54,"close":7.8,"volume":20120,"rsi_14":23.81,"sma_20":8.35,"sma_60":7.37,"sma_120":7.8},{"date":"2025-07-02","open":7.88,"high":8.35,"low":7.88,"close":8.25,"volume":31149,"rsi_14":38.04,"sma_20":8.34,"sma_60":7.41,"sma_120":7.72},{"date":"2025-07-03","open":8.25,"high":8.62,"low":8.11,"close":8.47,"volume":18894,"rsi_14":45.59,"sma_20":8.35,"sma_60":7.46,"sma_120":7.66},{"date":"2025-07-07","open":8.3,"high":8.68,"low":8.21,"close":8.58,"volume":34024,"rsi_14":45.68,"sma_20":8.35,"sma_60":7.51,"sma_120":7.6},{"date":"2025-07-08","open":8.61,"high":9.35,"low":8.43,"close":9.27,"volume":41434,"rsi_14":60.68,"sma_20":8.36,"sma_60":7.57,"sma_120":7.54},{"date":"2025-07-09","open":9.36,"high":9.44,"low":9.07,"close":9.23,"volume":35576,"rsi_14":78.71,"sma_20":8.35,"sma_60":7.63,"sma_120":7.52},{"date":"2025-07-10","open":9.25,"high":9.6,"low":9.25,"close":9.48,"volume":35112,"rsi_14":78.97,"sma_20":8.37,"sma_60":7.7,"sma_120":7.49},{"date":"2025-07-11","open":9.6,"high":9.6,"low":9.11,"close":9.23,"volume":23416,"rsi_14":73.98,"sma_20":8.39,"sma_60":7.75,"sma_120":7.5},{"date":"2025-07-14","open":9.33,"high":9.44,"low":9.16,"close":9.3,"volume":30285,"rsi_14":76.3,"sma_20":8.42,"sma_60":7.81,"sma_120":7.52},{"date":"2025-07-15","open":9.29,"high":9.62,"low":8.77,"close":9.27,"volume":82905,"rsi_14":73.73,"sma_20":8.44,"sma_60":7.87,"sma_120":7.55},{"date":"2025-07-16","open":9.2,"high":9.29,"low":8.82,"close":9.28,"volume":39558,"rsi_14":75.0,"sma_20":8.48,"sma_60":7.92,"sma_120":7.57},{"date":"2025-07-17","open":9.3,"high":9.8,"low":8.53,"close":9.71,"volume":79211,"rsi_14":80.56,"sma_20":8.57,"sma_60":7.98,"sma_120":7.59},{"date":"2025-07-18","open":9.8,"high":10.99,"low":9.78,"close":10.0,"volume":113052,"rsi_14":82.28,"sma_20":8.67,"sma_60":8.03,"sma_120":7.6},{"date":"2025-07-21","open":10.4,"high":11.7,"low":10.15,"close":11.5,"volume":158784,"rsi_14":92.76,"sma_20":8.85,"sma_60":8.11,"sma_120":7.64},{"date":"2025-07-22","open":11.58,"high":13.21,"low":11.58,"close":13.02,"volume":149876,"rsi_14":94.54,"sma_20":9.1,"sma_60":8.2,"sma_120":7.68},{"date":"2025-07-23","open":13.08,"high":13.23,"low":12.01,"close":12.26,"volume":99245,"rsi_14":82.5,"sma_20":9.31,"sma_60":8.28,"sma_120":7.71},{"date":"2025-07-24","open":13.26,"high":13.46,"low":12.18,"close":12.23,"volume":90316,"rsi_14":81.45,"sma_20":9.53,"sma_60":8.36,"sma_120":7.74},{"date":"2025-07-25","open":12.18,"high":12.18,"low":10.68,"close":11.58,"volume":90745,"rsi_14":73.01,"sma_20":9.71,"sma_60":8.43,"sma_120":7.77},{"date":"2025-07-28","open":11.58,"high":11.9,"low":10.69,"close":11.81,"volume":42287,"rsi_14":70.96,"sma_20":9.9,"sma_60":8.49,"sma_120":7.79},{"date":"2025-07-29","open":11.75,"high":12.0,"low":11.36,"close":11.73,"volume":47684,"rsi_14":70.49,"sma_20":10.1,"sma_60":8.56,"sma_120":7.81},{"date":"2025-07-30","open":11.91,"high":12.85,"low":11.81,"close":12.11,"volume":90409,"rsi_14":71.11,"sma_20":10.32,"sma_60":8.63,"sma_120":7.84},{"date":"2025-07-31","open":12.11,"high":12.32,"low":11.5,"close":11.52,"volume":41118,"rsi_14":67.43,"sma_20":10.48,"sma_60":8.71,"sma_120":7.85},{"date":"2025-08-01","open":11.4,"high":11.73,"low":10.92,"close":11.55,"volume":39781,"rsi_14":67.23,"sma_20":10.63,"sma_60":8.77,"sma_120":7.86},{"date":"2025-08-04","open":11.43,"high":11.6,"low":11.2,"close":11.32,"volume":14048,"rsi_14":65.23,"sma_20":10.77,"sma_60":8.84,"sma_120":7.87},{"date":"2025-08-05","open":11.75,"high":11.84,"low":11.15,"close":11.22,"volume":19897,"rsi_14":64.22,"sma_20":10.87,"sma_60":8.9,"sma_120":7.9},{"date":"2025-08-06","open":11.31,"high":11.75,"low":10.86,"close":11.38,"volume":24655,"rsi_14":62.78,"sma_20":10.98,"sma_60":8.97,"sma_120":7.92},{"date":"2025-08-07","open":11.39,"high":11.79,"low":10.53,"close":10.96,"volume":23422,"rsi_14":57.17,"sma_20":11.05,"sma_60":9.04,"sma_120":7.94},{"date":"2025-08-08","open":11.03,"high":11.66,"low":10.39,"close":10.96,"volume":25046,"rsi_14":44.75,"sma_20":11.14,"sma_60":9.12,"sma_120":7.96},{"date":"2025-08-11","open":10.86,"high":11.45,"low":10.32,"close":10.32,"volume":41861,"rsi_14":18.68,"sma_20":11.19,"sma_60":9.18,"sma_120":7.98},{"date":"2025-08-12","open":11.01,"high":12.31,"low":10.87,"close":11.54,"volume":57549,"rsi_14":42.45,"sma_20":11.3,"sma_60":9.24,"sma_120":8.01},{"date":"2025-08-13","open":11.67,"high":12.25,"low":11.62,"close":12.13,"volume":58084,"rsi_14":49.06,"sma_20":11.44,"sma_60":9.33,"sma_120":8.05},{"date":"2025-08-14","open":12.0,"high":12.11,"low":11.54,"close":11.72,"volume":41382,"rsi_14":51.38,"sma_20":11.54,"sma_60":9.41,"sma_120":8.09},{"date":"2025-08-15","open":11.72,"high":12.49,"low":11.52,"close":12.29,"volume":149567,"rsi_14":54.42,"sma_20":11.66,"sma_60":9.5,"sma_120":8.13},{"date":"2025-08-18","open":12.21,"high":12.5,"low":11.2,"close":11.48,"volume":78074,"rsi_14":47.97,"sma_20":11.66,"sma_60":9.58,"sma_120":8.16},{"date":"2025-08-19","open":11.53,"high":12.06,"low":11.24,"close":11.48,"volume":35240,"rsi_14":44.55,"sma_20":11.58,"sma_60":9.65,"sma_120":8.2},{"date":"2025-08-20","open":11.87,"high":12.09,"low":11.27,"close":11.76,"volume":64570,"rsi_14":52.19,"sma_20":11.55,"sma_60":9.73,"sma_120":8.24},{"date":"2025-08-21","open":11.63,"high":11.92,"low":11.28,"close":11.49,"volume":31143,"rsi_14":49.47,"sma_20":11.52,"sma_60":9.8,"sma_120":8.28},{"date":"2025-08-22","open":11.72,"high":12.4,"low":11.62,"close":12.34,"volume":90727,"rsi_14":58.06,"sma_20":11.56,"sma_60":9.87,"sma_120":8.32},{"date":"2025-08-25","open":12.37,"high":12.55,"low":12.02,"close":12.24,"volume":57564,"rsi_14":58.06,"sma_20":11.58,"sma_60":9.95,"sma_120":8.36},{"date":"2025-08-26","open":12.5,"high":13.08,"low":12.19,"close":12.64,"volume":80305,"rsi_14":59.56,"sma_20":11.62,"sma_60":10.03,"sma_120":8.41},{"date":"2025-08-27","open":12.59,"high":12.75,"low":11.86,"close":12.35,"volume":34139,"rsi_14":60.81,"sma_20":11.63,"sma_60":10.1,"sma_120":8.45},{"date":"2025-08-28","open":12.4,"high":12.76,"low":12.15,"close":12.36,"volume":50886,"rsi_14":60.92,"sma_20":11.68,"sma_60":10.16,"sma_120":8.5},{"date":"2025-08-29","open":12.44,"high":12.44,"low":11.7,"close":12.05,"volume":36668,"rsi_14":64.16,"sma_20":11.7,"sma_60":10.23,"sma_120":8.55},{"date":"2025-09-02","open":11.97,"high":12.6,"low":11.81,"close":12.34,"volume":68506,"rsi_14":57.72,"sma_20":11.75,"sma_60":10.29,"sma_120":8.6},{"date":"2025-09-03","open":12.42,"high":12.75,"low":12.23,"close":12.63,"volume":53842,"rsi_14":55.12,"sma_20":11.82,"sma_60":10.35,"sma_120":8.64},{"date":"2025-09-04","open":12.64,"high":12.8,"low":12.38,"close":12.8,"volume":21635,"rsi_14":61.64,"sma_20":11.89,"sma_60":10.41,"sma_120":8.69},{"date":"2025-09-05","open":12.78,"high":13.2,"low":12.41,"close":12.91,"volume":65655,"rsi_14":57.42,"sma_20":11.99,"sma_60":10.47,"sma_120":8.74},{"date":"2025-09-08","open":12.75,"high":12.75,"low":11.8,"close":12.18,"volume":103934,"rsi_14":58.54,"sma_20":12.05,"sma_60":10.53,"sma_120":8.78},{"date":"2025-09-09","open":12.0,"high":12.18,"low":11.8,"close":11.95,"volume":40687,"rsi_14":55.36,"sma_20":12.13,"sma_60":10.58,"sma_120":8.82},{"date":"2025-09-10","open":11.94,"high":12.09,"low":11.7,"close":11.78,"volume":11997,"rsi_14":50.24,"sma_20":12.15,"sma_60":10.63,"sma_120":8.86},{"date":"2025-09-11","open":11.8,"high":12.22,"low":11.75,"close":12.16,"volume":29000,"rsi_14":57.74,"sma_20":12.15,"sma_60":10.69,"sma_120":8.91},{"date":"2025-09-12","open":12.13,"high":12.25,"low":11.8,"close":12.12,"volume":37459,"rsi_14":46.87,"sma_20":12.17,"sma_60":10.76,"sma_120":8.95},{"date":"2025-09-15","open":12.39,"high":12.5,"low":11.77,"close":11.94,"volume":31487,"rsi_14":45.83,"sma_20":12.15,"sma_60":10.83,"sma_120":8.99},{"date":"2025-09-16","open":11.95,"high":12.0,"low":11.51,"close":11.51,"volume":19562,"rsi_14":34.44,"sma_20":12.15,"sma_60":10.89,"sma_120":9.03},{"date":"2025-09-17","open":11.56,"high":11.83,"low":11.51,"close":11.59,"volume":13853,"rsi_14":38.89,"sma_20":12.16,"sma_60":10.95,"sma_120":9.07},{"date":"2025-09-18","open":11.82,"high":12.07,"low":11.33,"close":12.07,"volume":35281,"rsi_14":46.27,"sma_20":12.17,"sma_60":11.01,"sma_120":9.12},{"date":"2025-09-19","open":12.0,"high":12.27,"low":11.66,"close":12.05,"volume":77451,"rsi_14":50.0,"sma_20":12.2,"sma_60":11.08,"sma_120":9.16},{"date":"2025-09-22","open":12.0,"high":12.3,"low":11.67,"close":12.3,"volume":54082,"rsi_14":49.44,"sma_20":12.2,"sma_60":11.15,"sma_120":9.22},{"date":"2025-09-23","open":12.31,"high":13.0,"low":12.0,"close":12.97,"volume":57866,"rsi_14":54.31,"sma_20":12.23,"sma_60":11.24,"sma_120":9.27},{"date":"2025-09-24","open":13.0,"high":14.91,"low":12.82,"close":14.26,"volume":198399,"rsi_14":64.43,"sma_20":12.32,"sma_60":11.35,"sma_120":9.34},{"date":"2025-09-25","open":14.11,"high":14.24,"low":13.48,"close":13.83,"volume":34706,"rsi_14":58.55,"sma_20":12.39,"sma_60":11.45,"sma_120":9.41},{"date":"2025-09-26","open":13.85,"high":14.02,"low":12.95,"close":13.74,"volume":36834,"rsi_14":66.46,"sma_20":12.46,"sma_60":11.54,"sma_120":9.48},{"date":"2025-09-29","open":13.55,"high":13.95,"low":13.5,"close":13.81,"volume":44941,"rsi_14":70.38,"sma_20":12.55,"sma_60":11.63,"sma_120":9.54},{"date":"2025-09-30","open":13.81,"high":14.57,"low":13.12,"close":14.33,"volume":89560,"rsi_14":75.86,"sma_20":12.65,"sma_60":11.72,"sma_120":9.62},{"date":"2025-10-01","open":14.29,"high":14.78,"low":14.0,"close":14.45,"volume":53998,"rsi_14":74.52,"sma_20":12.74,"sma_60":11.81,"sma_120":9.69},{"date":"2025-10-02","open":14.59,"high":14.64,"low":14.02,"close":14.48,"volume":35298,"rsi_14":75.32,"sma_20":12.82,"sma_60":11.9,"sma_120":9.76},{"date":"2025-10-03","open":14.58,"high":14.85,"low":14.09,"close":14.41,"volume":34906,"rsi_14":77.14,"sma_20":12.9,"sma_60":11.98,"sma_120":9.84},{"date":"2025-10-06","open":14.41,"high":14.41,"low":13.92,"close":13.98,"volume":44198,"rsi_14":77.14,"sma_20":12.99,"sma_60":12.06,"sma_120":9.91},{"date":"2025-10-07","open":14.0,"high":15.9,"low":13.89,"close":15.63,"volume":115552,"rsi_14":83.01,"sma_20":13.17,"sma_60":12.16,"sma_120":9.99},{"date":"2025-10-08","open":15.76,"high":15.97,"low":14.85,"close":15.85,"volume":69652,"rsi_14":82.25,"sma_20":13.37,"sma_60":12.27,"sma_120":10.07},{"date":"2025-10-09","open":16.0,"high":16.72,"low":15.85,"close":16.08,"volume":80341,"rsi_14":83.2,"sma_20":13.57,"sma_60":12.39,"sma_120":10.15},{"date":"2025-10-10","open":16.28,"high":16.28,"low":14.03,"close":14.32,"volume":91565,"rsi_14":63.37,"sma_20":13.68,"sma_60":12.46,"sma_120":10.22},{"date":"2025-10-13","open":14.62,"high":15.35,"low":14.3,"close":15.04,"volume":66435,"rsi_14":63.58,"sma_20":13.84,"sma_60":12.55,"sma_120":10.29},{"date":"2025-10-14","open":14.85,"high":14.85,"low":14.0,"close":14.61,"volume":51015,"rsi_14":52.59,"sma_20":13.99,"sma_60":12.6,"sma_120":10.35},{"date":"2025-10-15","open":15.09,"high":15.45,"low":14.61,"close":15.28,"volume":34238,"rsi_14":60.36,"sma_20":14.17,"sma_60":12.64,"sma_120":10.42},{"date":"2025-10-16","open":15.42,"high":16.28,"low":14.92,"close":15.24,"volume":47104,"rsi_14":60.84,"sma_20":14.33,"sma_60":12.69,"sma_120":10.48},{"date":"2025-10-17","open":15.09,"high":15.42,"low":14.58,"close":14.81,"volume":33574,"rsi_14":56.84,"sma_20":14.47,"sma_60":12.73,"sma_120":10.55},{"date":"2025-10-20","open":15.08,"high":16.09,"low":14.95,"close":16.04,"volume":76768,"rsi_14":60.66,"sma_20":14.66,"sma_60":12.8,"sma_120":10.62},{"date":"2025-10-21","open":16.04,"high":16.15,"low":15.02,"close":15.79,"volume":55596,"rsi_14":58.22,"sma_20":14.8,"sma_60":12.87,"sma_120":10.68},{"date":"2025-10-22","open":15.71,"high":15.84,"low":14.61,"close":14.63,"volume":45056,"rsi_14":50.81,"sma_20":14.82,"sma_60":12.92,"sma_120":10.74},{"date":"2025-10-23","open":14.66,"high":15.39,"low":14.05,"close":14.12,"volume":44151,"rsi_14":48.51,"sma_20":14.83,"sma_60":12.95,"sma_120":10.79},{"date":"2025-10-24","open":14.38,"high":14.7,"low":14.04,"close":14.49,"volume":39363,"rsi_14":52.64,"sma_20":14.87,"sma_60":13.0,"sma_120":10.85},{"date":"2025-10-27","open":14.75,"high":15.59,"low":14.63,"close":15.59,"volume":51196,"rsi_14":49.78,"sma_20":14.96,"sma_60":13.07,"sma_120":10.92},{"date":"2025-10-28","open":15.58,"high":15.74,"low":15.05,"close":15.21,"volume":21762,"rsi_14":46.55,"sma_20":15.0,"sma_60":13.13,"sma_120":10.99},{"date":"2025-10-29","open":15.43,"high":15.43,"low":13.87,"close":14.06,"volume":37661,"rsi_14":40.09,"sma_20":14.98,"sma_60":13.18,"sma_120":11.04},{"date":"2025-10-30","open":14.06,"high":14.5,"low":13.3,"close":14.04,"volume":45796,"rsi_14":48.34,"sma_20":14.96,"sma_60":13.23,"sma_120":11.1},{"date":"2025-10-31","open":13.99,"high":14.89,"low":13.99,"close":14.85,"volume":51465,"rsi_14":48.89,"sma_20":14.98,"sma_60":13.29,"sma_120":11.17},{"date":"2025-11-03","open":14.9,"high":15.3,"low":13.7,"close":13.85,"volume":49868,"rsi_14":45.83,"sma_20":14.98,"sma_60":13.34,"sma_120":11.23},{"date":"2025-11-04","open":13.62,"high":13.71,"low":12.13,"close":12.29,"volume":103923,"rsi_14":35.05,"sma_20":14.81,"sma_60":13.37,"sma_120":11.27},{"date":"2025-11-05","open":12.4,"high":12.61,"low":10.5,"close":10.75,"volume":158652,"rsi_14":30.47,"sma_20":14.56,"sma_60":13.36,"sma_120":11.3},{"date":"2025-11-06","open":10.76,"high":12.47,"low":10.56,"close":11.82,"volume":113243,"rsi_14":37.69,"sma_20":14.34,"sma_60":13.35,"sma_120":11.34},{"date":"2025-11-07","open":10.86,"high":12.04,"low":10.53,"close":11.81,"volume":64310,"rsi_14":30.63,"sma_20":14.22,"sma_60":13.35,"sma_120":11.38},{"date":"2025-11-10","open":11.97,"high":12.75,"low":11.76,"close":12.3,"volume":27349,"rsi_14":34.36,"sma_20":14.08,"sma_60":13.35,"sma_120":11.43},{"date":"2025-11-11","open":12.24,"high":12.89,"low":12.04,"close":12.56,"volume":61159,"rsi_14":39.91,"sma_20":13.98,"sma_60":13.37,"sma_120":11.48},{"date":"2025-11-12","open":12.36,"high":12.5,"low":11.21,"close":12.47,"volume":80986,"rsi_14":41.62,"sma_20":13.84,"sma_60":13.39,"sma_120":11.52},{"date":"2025-11-13","open":12.45,"high":13.5,"low":12.41,"close":13.39,"volume":51939,"rsi_14":44.71,"sma_20":13.74,"sma_60":13.42,"sma_120":11.57},{"date":"2025-11-14","open":13.19,"high":14.28,"low":13.13,"close":13.76,"volume":43930,"rsi_14":40.53,"sma_20":13.69,"sma_60":13.45,"sma_120":11.62},{"date":"2025-11-17","open":13.65,"high":13.73,"low":12.78,"close":13.1,"volume":99276,"rsi_14":39.39,"sma_20":13.54,"sma_60":13.47,"sma_120":11.67},{"date":"2025-11-18","open":13.08,"high":13.75,"low":12.75,"close":13.46,"volume":45484,"rsi_14":46.72,"sma_20":13.43,"sma_60":13.49,"sma_120":11.72},{"date":"2025-11-19","open":13.44,"high":13.96,"low":13.35,"close":13.74,"volume":39547,"rsi_14":48.38,"sma_20":13.38,"sma_60":13.51,"sma_120":11.77},{"date":"2025-11-20","open":13.94,"high":15.12,"low":12.93,"close":13.22,"volume":91067,"rsi_14":41.07,"sma_20":13.34,"sma_60":13.52,"sma_120":11.81},{"date":"2025-11-21","open":13.34,"high":14.19,"low":13.26,"close":13.68,"volume":47554,"rsi_14":49.01,"sma_20":13.3,"sma_60":13.54,"sma_120":11.85},{"date":"2025-11-24","open":13.69,"high":14.35,"low":13.43,"close":14.03,"volume":73969,"rsi_14":61.79,"sma_20":13.22,"sma_60":13.58,"sma_120":11.9},{"date":"2025-11-25","open":14.2,"high":14.71,"low":14.01,"close":14.57,"volume":58207,"rsi_14":79.94,"sma_20":13.19,"sma_60":13.61,"sma_120":11.95},{"date":"2025-11-26","open":14.61,"high":15.28,"low":14.61,"close":14.86,"volume":63009,"rsi_14":77.14,"sma_20":13.23,"sma_60":13.65,"sma_120":12.0},{"date":"2025-11-28","open":15.01,"high":15.28,"low":14.53,"close":15.1,"volume":17984,"rsi_14":78.22,"sma_20":13.28,"sma_60":13.69,"sma_120":12.05},{"date":"2025-12-01","open":14.77,"high":14.96,"low":13.54,"close":13.54,"volume":87225,"rsi_14":58.99,"sma_20":13.21,"sma_60":13.7,"sma_120":12.08},{"date":"2025-12-02","open":13.61,"high":13.68,"low":12.22,"close":12.22,"volume":53319,"rsi_14":47.86,"sma_20":13.13,"sma_60":13.7,"sma_120":12.11},{"date":"2025-12-03","open":12.35,"high":12.86,"low":12.05,"close":12.55,"volume":63022,"rsi_14":50.49,"sma_20":13.15,"sma_60":13.71,"sma_120":12.14},{"date":"2025-12-04","open":12.55,"high":14.25,"low":12.55,"close":14.2,"volume":127385,"rsi_14":54.54,"sma_20":13.32,"sma_60":13.75,"sma_120":12.19},{"date":"2025-12-05","open":14.26,"high":14.75,"low":14.08,"close":14.33,"volume":69064,"rsi_14":53.28,"sma_20":13.44,"sma_60":13.79,"sma_120":12.24},{"date":"2025-12-08","open":14.52,"high":15.09,"low":14.43,"close":15.08,"volume":52219,"rsi_14":61.28,"sma_20":13.61,"sma_60":13.83,"sma_120":12.3},{"date":"2025-12-09","open":14.97,"high":15.95,"low":14.37,"close":15.69,"volume":62309,"rsi_14":62.35,"sma_20":13.78,"sma_60":13.9,"sma_120":12.36},{"date":"2025-12-10","open":15.65,"high":17.25,"low":15.36,"close":16.83,"volume":132716,"rsi_14":65.62,"sma_20":13.99,"sma_60":13.99,"sma_120":12.44},{"date":"2025-12-11","open":16.5,"high":18.37,"low":16.4,"close":17.82,"volume":102105,"rsi_14":72.2,"sma_20":14.26,"sma_60":14.09,"sma_120":12.52},{"date":"2025-12-12","open":17.82,"high":18.17,"low":16.65,"close":18.0,"volume":103345,"rsi_14":71.41,"sma_20":14.49,"sma_60":14.19,"sma_120":12.6},{"date":"2025-12-15","open":18.0,"high":18.25,"low":17.66,"close":17.95,"volume":69301,"rsi_14":70.06,"sma_20":14.7,"sma_60":14.29,"sma_120":12.68},{"date":"2025-12-16","open":17.79,"high":18.0,"low":17.12,"close":17.58,"volume":62156,"rsi_14":65.68,"sma_20":14.92,"sma_60":14.38,"sma_120":12.76},{"date":"2025-12-17","open":17.7,"high":18.14,"low":16.7,"close":17.18,"volume":59423,"rsi_14":61.95,"sma_20":15.11,"sma_60":14.45,"sma_120":12.84},{"date":"2025-12-18","open":17.22,"high":17.8,"low":17.12,"close":17.23,"volume":36354,"rsi_14":61.19,"sma_20":15.28,"sma_60":14.49,"sma_120":12.92},{"date":"2025-12-19","open":17.7,"high":18.09,"low":16.51,"close":17.17,"volume":79656,"rsi_14":72.63,"sma_20":15.48,"sma_60":14.55,"sma_120":13.0},{"date":"2025-12-22","open":16.9,"high":18.95,"low":16.9,"close":17.86,"volume":105640,"rsi_14":88.16,"sma_20":15.69,"sma_60":14.62,"sma_120":13.08},{"date":"2025-12-23","open":17.97,"high":18.75,"low":17.36,"close":17.5,"volume":66889,"rsi_14":83.36,"sma_20":15.86,"sma_60":14.68,"sma_120":13.15},{"date":"2025-12-24","open":17.7,"high":18.04,"low":16.91,"close":17.59,"volume":67924,"rsi_14":78.92,"sma_20":16.01,"sma_60":14.73,"sma_120":13.23},{"date":"2025-12-26","open":17.61,"high":18.3,"low":16.59,"close":17.27,"volume":71173,"rsi_14":74.3,"sma_20":16.13,"sma_60":14.78,"sma_120":13.3},{"date":"2025-12-29","open":17.15,"high":17.99,"low":16.8,"close":17.99,"volume":72969,"rsi_14":74.17,"sma_20":16.28,"sma_60":14.84,"sma_120":13.37},{"date":"2025-12-30","open":17.92,"high":18.25,"low":17.54,"close":17.88,"volume":48068,"rsi_14":69.84,"sma_20":16.5,"sma_60":14.9,"sma_120":13.44},{"date":"2025-12-31","open":17.95,"high":18.34,"low":17.94,"close":18.09,"volume":66485,"rsi_14":63.73,"sma_20":16.79,"sma_60":14.97,"sma_120":13.51},{"date":"2026-01-02","open":18.35,"high":19.08,"low":17.64,"close":17.77,"volume":111214,"rsi_14":49.36,"sma_20":17.05,"sma_60":15.0,"sma_120":13.58},{"date":"2026-01-05","open":18.47,"high":19.14,"low":16.61,"close":16.86,"volume":216180,"rsi_14":37.81,"sma_20":17.18,"sma_60":15.02,"sma_120":13.65},{"date":"2026-01-06","open":16.97,"high":17.65,"low":14.27,"close":14.57,"volume":228681,"rsi_14":25.51,"sma_20":17.2,"sma_60":14.99,"sma_120":13.69},{"date":"2026-01-07","open":15.16,"high":15.53,"low":14.72,"close":14.94,"volume":256266,"rsi_14":30.87,"sma_20":17.19,"sma_60":15.0,"sma_120":13.73},{"date":"2026-01-08","open":15.1,"high":17.97,"low":14.9,"close":17.44,"volume":418035,"rsi_14":51.44,"sma_20":17.28,"sma_60":15.04,"sma_120":13.8},{"date":"2026-01-09","open":17.68,"high":17.98,"low":13.08,"close":13.67,"volume":852260,"rsi_14":36.01,"sma_20":17.12,"sma_60":15.03,"sma_120":13.81},{"date":"2026-01-12","open":5.62,"high":6.51,"low":5.58,"close":5.88,"volume":4588956,"rsi_14":22.4,"sma_20":16.52,"sma_60":14.87,"sma_120":13.75},{"date":"2026-01-13","open":5.95,"high":5.96,"low":4.25,"close":4.37,"volume":2484575,"rsi_14":18.29,"sma_20":15.84,"sma_60":14.69,"sma_120":13.69},{"date":"2026-01-14","open":4.5,"high":4.82,"low":4.36,"close":4.47,"volume":871129,"rsi_14":18.99,"sma_20":15.17,"sma_60":14.52,"sma_120":13.62},{"date":"2026-01-15","open":4.52,"high":5.19,"low":4.4,"close":4.62,"volume":1095210,"rsi_14":19.22,"sma_20":14.52,"sma_60":14.33,"sma_120":13.57},{"date":"2026-01-16","open":4.72,"high":5.0,"low":4.52,"close":4.54,"volume":506507,"rsi_14":19.44,"sma_20":13.89,"sma_60":14.14,"sma_120":13.51},{"date":"2026-01-20","open":4.5,"high":4.79,"low":4.25,"close":4.32,"volume":597417,"rsi_14":16.38,"sma_20":13.24,"sma_60":13.97,"sma_120":13.44},{"date":"2026-01-21","open":4.34,"high":4.69,"low":4.2,"close":4.6,"volume":418373,"rsi_14":17.61,"sma_20":12.61,"sma_60":13.81,"sma_120":13.38},{"date":"2026-01-22","open":4.58,"high":5.15,"low":4.46,"close":5.0,"volume":570031,"rsi_14":18.37,"sma_20":11.97,"sma_60":13.65,"sma_120":13.33},{"date":"2026-01-23","open":4.98,"high":5.35,"low":4.9,"close":5.22,"volume":363700,"rsi_14":19.52,"sma_20":11.35,"sma_60":13.48,"sma_120":13.27},{"date":"2026-01-26","open":5.22,"high":5.42,"low":5.07,"close":5.29,"volume":217200,"rsi_14":20.71,"sma_20":10.74,"sma_60":13.31,"sma_120":13.22},{"date":"2026-01-27","open":5.2,"high":5.68,"low":5.2,"close":5.56,"volume":292800,"rsi_14":24.59,"sma_20":10.15,"sma_60":13.17,"sma_120":13.18},{"date":"2026-01-28","open":5.6,"high":5.71,"low":5.35,"close":5.5,"volume":192500,"rsi_14":22.9,"sma_20":9.53,"sma_60":13.03,"sma_120":13.13},{"date":"2026-01-29","open":5.53,"high":5.69,"low":5.4,"close":5.51,"volume":176200,"rsi_14":10.05,"sma_20":8.91,"sma_60":12.87,"sma_120":13.08},{"date":"2026-01-30","open":5.45,"high":5.59,"low":4.91,"close":5.2,"volume":202300,"rsi_14":13.08,"sma_20":8.27,"sma_60":12.73,"sma_120":13.03},{"date":"2026-02-02","open":5.11,"high":5.27,"low":5.0,"close":5.04,"volume":93700,"rsi_14":39.06,"sma_20":7.63,"sma_60":12.61,"sma_120":12.99},{"date":"2026-02-03","open":5.03,"high":5.25,"low":5.0,"close":5.04,"volume":89700,"rsi_14":64.38,"sma_20":7.04,"sma_60":12.51,"sma_120":12.94},{"date":"2026-02-04","open":5.07,"high":5.18,"low":4.76,"close":4.86,"volume":102000,"rsi_14":58.09,"sma_20":6.55,"sma_60":12.4,"sma_120":12.88},{"date":"2026-02-05","open":4.62,"high":4.97,"low":4.5,"close":4.51,"volume":133100,"rsi_14":47.89,"sma_20":6.03,"sma_60":12.28,"sma_120":12.82},{"date":"2026-02-06","open":4.58,"high":4.92,"low":4.58,"close":4.88,"volume":100000,"rsi_14":55.86,"sma_20":5.4,"sma_60":12.15,"sma_120":12.75},{"date":"2026-02-09","open":4.86,"high":5.06,"low":4.7,"close":4.98,"volume":51432,"rsi_14":18.64,"sma_20":11.34,"sma_60":13.48,"sma_120":13.27},{"date":"2026-02-10","open":4.96,"high":5.11,"low":4.8,"close":4.83,"volume":50180,"rsi_14":19.36,"sma_20":10.7,"sma_60":13.3,"sma_120":13.22},{"date":"2026-02-11","open":4.84,"high":4.86,"low":4.52,"close":4.59,"volume":124529,"rsi_14":21.62,"sma_20":10.07,"sma_60":13.14,"sma_120":13.16},{"date":"2026-02-12","open":4.6,"high":4.7,"low":4.37,"close":4.45,"volume":103734,"rsi_14":19.77,"sma_20":9.39,"sma_60":12.98,"sma_120":13.1},{"date":"2026-02-13","open":4.45,"high":4.68,"low":4.45,"close":4.45,"volume":29890,"rsi_14":6.26,"sma_20":8.72,"sma_60":12.81,"sma_120":13.05},{"date":"2026-02-17","open":4.46,"high":4.6,"low":4.38,"close":4.49,"volume":54001,"rsi_14":8.72,"sma_20":8.04,"sma_60":12.65,"sma_120":13.0},{"date":"2026-02-18","open":4.47,"high":4.64,"low":4.34,"close":4.43,"volume":103700,"rsi_14":24.64,"sma_20":4.92,"sma_60":11.15,"sma_120":12.33},{"date":"2026-02-19","open":4.37,"high":4.37,"low":4.13,"close":4.24,"volume":100600,"rsi_14":22.27,"sma_20":4.9,"sma_60":11.0,"sma_120":12.26},{"date":"2026-02-20","open":4.26,"high":4.3,"low":4.13,"close":4.18,"volume":55490,"rsi_14":25.0,"sma_20":4.86,"sma_60":10.84,"sma_120":12.19},{"date":"2026-02-23","open":4.12,"high":4.2,"low":3.92,"close":4.2,"volume":145900,"rsi_14":27.89,"sma_20":4.81,"sma_60":10.68,"sma_120":12.13},{"date":"2026-02-24","open":4.15,"high":4.29,"low":4.03,"close":4.21,"volume":41205,"rsi_14":46.3,"sma_20":6.73,"sma_60":12.41,"sma_120":12.88},{"date":"2026-02-25","open":4.27,"high":5.56,"low":4.17,"close":5.06,"volume":569707,"rsi_14":60.14,"sma_20":6.25,"sma_60":12.3,"sma_120":12.83},{"date":"2026-02-26","open":5.01,"high":5.89,"low":4.68,"close":5.26,"volume":510847,"rsi_14":60.81,"sma_20":5.77,"sma_60":12.19,"sma_120":12.77},{"date":"2026-02-27","open":5.12,"high":5.49,"low":4.8,"close":5.42,"volume":130816,"rsi_14":64.47,"sma_20":5.17,"sma_60":12.07,"sma_120":12.71},{"date":"2026-03-02","open":5.21,"high":5.21,"low":4.91,"close":4.91,"volume":129806,"rsi_14":58.86,"sma_20":4.73,"sma_60":11.95,"sma_120":12.66},{"date":"2026-03-03","open":4.88,"high":5.65,"low":4.83,"close":5.42,"volume":387138,"rsi_14":61.52,"sma_20":4.71,"sma_60":11.83,"sma_120":12.61},{"date":"2026-03-04","open":5.39,"high":5.5,"low":5.13,"close":5.39,"volume":67966,"rsi_14":56.11,"sma_20":4.76,"sma_60":11.7,"sma_120":12.56},{"date":"2026-03-05","open":5.28,"high":5.32,"low":4.94,"close":5.0,"volume":75819,"rsi_14":50.28,"sma_20":4.79,"sma_60":11.55,"sma_120":12.5},{"date":"2026-03-06","open":4.85,"high":5.37,"low":4.7,"close":5.17,"volume":3201173,"rsi_14":54.75,"sma_20":4.81,"sma_60":11.42,"sma_120":12.44},{"date":"2026-03-09","open":5.71,"high":7.3,"low":5.5,"close":6.68,"volume":3210464,"rsi_14":71.55,"sma_20":4.92,"sma_60":11.3,"sma_120":12.4},{"date":"2026-03-10","open":6.45,"high":7.05,"low":6.05,"close":6.29,"volume":637931,"rsi_14":68.04,"sma_20":5.02,"sma_60":11.18,"sma_120":12.34},{"date":"2026-03-11","open":6.18,"high":6.5,"low":5.6,"close":6.23,"volume":379005,"rsi_14":67.25,"sma_20":5.1,"sma_60":11.06,"sma_120":12.29},{"date":"2026-03-12","open":6.47,"high":7.07,"low":6.05,"close":6.9,"volume":506587,"rsi_14":70.81,"sma_20":5.2,"sma_60":10.95,"sma_120":12.25},{"date":"2026-03-13","open":6.8,"high":7.0,"low":6.21,"close":6.5,"volume":171888,"rsi_14":69.73,"sma_20":5.27,"sma_60":10.83,"sma_120":12.2},{"date":"2026-03-16","open":6.41,"high":6.45,"low":5.8,"close":5.87,"volume":228120,"rsi_14":62.81,"sma_20":5.32,"sma_60":10.68,"sma_120":12.15},{"date":"2026-03-17","open":5.74,"high":5.74,"low":5.06,"close":5.23,"volume":319698,"rsi_14":51.36,"sma_20":5.36,"sma_60":10.52,"sma_120":12.08},{"date":"2026-03-18","open":5.06,"high":5.21,"low":4.82,"close":5.0,"volume":135740,"rsi_14":47.94,"sma_20":5.38,"sma_60":10.35,"sma_120":12.02},{"date":"2026-03-19","open":4.91,"high":5.24,"low":4.85,"close":5.12,"volume":83878,"rsi_14":47.6,"sma_20":5.42,"sma_60":10.21,"sma_120":11.95},{"date":"2026-03-20","open":5.1,"high":5.26,"low":4.82,"close":4.91,"volume":62849,"rsi_14":50.0,"sma_20":5.44,"sma_60":10.09,"sma_120":11.89},{"date":"2026-03-23","open":5.0,"high":5.03,"low":4.76,"close":4.84,"volume":67886,"rsi_14":44.79,"sma_20":5.47,"sma_60":9.96,"sma_120":11.84},{"date":"2026-03-24","open":4.83,"high":5.25,"low":4.7,"close":4.99,"volume":99391,"rsi_14":46.45,"sma_20":5.51,"sma_60":9.81,"sma_120":11.78},{"date":"2026-03-25","open":5.07,"high":5.35,"low":4.95,"close":4.96,"volume":66119,"rsi_14":49.62,"sma_20":5.5,"sma_60":9.65,"sma_120":11.72},{"date":"2026-03-26","open":4.88,"high":5.07,"low":4.7,"close":4.71,"volume":67120,"rsi_14":45.7,"sma_20":5.48,"sma_60":9.48,"sma_120":11.66},{"date":"2026-03-27","open":4.71,"high":4.99,"low":4.58,"close":4.59,"volume":51349,"rsi_14":23.61,"sma_20":5.44,"sma_60":9.29,"sma_120":11.6},{"date":"2026-03-30","open":4.59,"high":4.69,"low":4.3,"close":4.32,"volume":77140,"rsi_14":24.35,"sma_20":5.41,"sma_60":9.09,"sma_120":11.54},{"date":"2026-03-31","open":4.4,"high":4.86,"low":4.4,"close":4.73,"volume":63518,"rsi_14":32.1,"sma_20":5.37,"sma_60":8.87,"sma_120":11.48},{"date":"2026-04-01","open":4.86,"high":5.25,"low":4.78,"close":5.17,"volume":79829,"rsi_14":28.16,"sma_20":5.36,"sma_60":8.65,"sma_120":11.42},{"date":"2026-04-02","open":5.0,"high":5.26,"low":4.87,"close":4.99,"volume":47022,"rsi_14":29.81,"sma_20":5.36,"sma_60":8.44,"sma_120":11.36},{"date":"2026-04-06","open":5.01,"high":5.22,"low":4.8,"close":4.87,"volume":53400,"rsi_14":34.52,"sma_20":5.35,"sma_60":8.23,"sma_120":11.3},{"date":"2026-04-07","open":4.86,"high":4.96,"low":4.6,"close":4.71,"volume":32219,"rsi_14":40.55,"sma_20":5.25,"sma_60":8.02,"sma_120":11.23},{"date":"2026-04-08","open":4.91,"high":5.2,"low":4.72,"close":5.01,"volume":121569,"rsi_14":50.18,"sma_20":5.18,"sma_60":7.81,"sma_120":11.15},{"date":"2026-04-09","open":5.03,"high":5.04,"low":4.44,"close":4.83,"volume":131356,"rsi_14":44.97,"sma_20":5.11,"sma_60":7.61,"sma_120":11.08},{"date":"2026-04-10","open":4.84,"high":5.0,"low":4.51,"close":4.65,"volume":87060,"rsi_14":45.44,"sma_20":5.0,"sma_60":7.39,"sma_120":11.0},{"date":"2026-04-13","open":4.65,"high":5.12,"low":4.56,"close":4.89,"volume":91774,"rsi_14":50.74,"sma_20":4.92,"sma_60":7.18,"sma_120":10.93},{"date":"2026-04-14","open":4.89,"high":5.32,"low":4.77,"close":5.15,"volume":87524,"rsi_14":52.55,"sma_20":4.88,"sma_60":6.97,"sma_120":10.85},{"date":"2026-04-15","open":5.14,"high":5.38,"low":5.11,"close":5.24,"volume":53634,"rsi_14":54.38,"sma_20":4.88,"sma_60":6.77,"sma_120":10.78},{"date":"2026-04-16","open":5.22,"high":5.43,"low":5.18,"close":5.24,"volume":34824,"rsi_14":58.98,"sma_20":4.9,"sma_60":6.56,"sma_120":10.7},{"date":"2026-04-17","open":5.27,"high":5.55,"low":5.25,"close":5.27,"volume":76213,"rsi_14":61.89,"sma_20":4.9,"sma_60":6.35,"sma_120":10.62},{"date":"2026-04-20","open":5.25,"high":5.27,"low":4.92,"close":4.99,"volume":82224,"rsi_14":61.67,"sma_20":4.91,"sma_60":6.13,"sma_120":10.55},{"date":"2026-04-21","open":5.0,"high":5.26,"low":4.91,"close":4.99,"volume":34338,"rsi_14":55.28,"sma_20":4.91,"sma_60":5.92,"sma_120":10.46},{"date":"2026-04-22","open":4.99,"high":5.3,"low":4.99,"close":5.18,"volume":61506,"rsi_14":50.23,"sma_20":4.92,"sma_60":5.72,"sma_120":10.37},{"date":"2026-04-23","open":5.16,"high":5.22,"low":4.89,"close":4.9,"volume":34647,"rsi_14":48.05,"sma_20":4.92,"sma_60":5.56,"sma_120":10.28},{"date":"2026-04-24","open":4.94,"high":5.11,"low":4.8,"close":5.01,"volume":26580,"rsi_14":53.04,"sma_20":4.94,"sma_60":5.39,"sma_120":10.2},{"date":"2026-04-27","open":4.94,"high":5.21,"low":4.75,"close":4.99,"volume":52277,"rsi_14":56.48,"sma_20":4.96,"sma_60":5.19,"sma_120":10.12},{"date":"2026-04-28","open":4.96,"high":4.97,"low":4.73,"close":4.73,"volume":33047,"rsi_14":43.4,"sma_20":4.98,"sma_60":5.04,"sma_120":10.03},{"date":"2026-04-29","open":4.71,"high":4.84,"low":4.52,"close":4.6,"volume":60910,"rsi_14":44.44,"sma_20":4.97,"sma_60":5.02,"sma_120":9.94},{"date":"2026-04-30","open":4.75,"high":5.16,"low":4.75,"close":4.77,"volume":62941,"rsi_14":52.91,"sma_20":4.95,"sma_60":5.02,"sma_120":9.86},{"date":"2026-05-01","open":4.78,"high":4.9,"low":4.71,"close":4.9,"volume":36998,"rsi_14":50.26,"sma_20":4.95,"sma_60":5.03,"sma_120":9.77},{"date":"2026-05-04","open":4.86,"high":5.01,"low":4.63,"close":4.88,"volume":136870,"rsi_14":42.11,"sma_20":4.95,"sma_60":5.04,"sma_120":9.68},{"date":"2026-05-05","open":4.87,"high":4.88,"low":4.68,"close":4.76,"volume":46670,"rsi_14":36.21,"sma_20":4.95,"sma_60":5.04,"sma_120":9.59},{"date":"2026-05-06","open":4.77,"high":5.26,"low":4.72,"close":5.15,"volume":185369,"rsi_14":47.89,"sma_20":4.96,"sma_60":5.05,"sma_120":9.51},{"date":"2026-05-07","open":7.85,"high":12.45,"low":6.8,"close":9.93,"volume":76069216,"rsi_14":83.87,"sma_20":5.21,"sma_60":5.14,"sma_120":9.48},{"date":"2026-05-08","open":9.65,"high":9.93,"low":7.85,"close":8.34,"volume":2918846,"rsi_14":70.45,"sma_20":5.4,"sma_60":5.2,"sma_120":9.42},{"date":"2026-05-11","open":8.83,"high":9.08,"low":7.9,"close":8.78,"volume":839125,"rsi_14":71.96,"sma_20":5.59,"sma_60":5.26,"sma_120":9.37},{"date":"2026-05-12","open":9.21,"high":10.66,"low":9.0,"close":9.81,"volume":1038841,"rsi_14":74.45,"sma_20":5.82,"sma_60":5.34,"sma_120":9.32},{"date":"2026-05-13","open":9.22,"high":10.58,"low":9.08,"close":10.48,"volume":730660,"rsi_14":78.3,"sma_20":6.08,"sma_60":5.44,"sma_120":9.29},{"date":"2026-05-14","open":10.38,"high":10.8,"low":9.35,"close":9.59,"volume":300397,"rsi_14":71.52,"sma_20":6.3,"sma_60":5.53,"sma_120":9.26},{"date":"2026-05-15","open":9.71,"high":9.81,"low":8.65,"close":9.58,"volume":225233,"rsi_14":71.59,"sma_20":6.52,"sma_60":5.61,"sma_120":9.21},{"date":"2026-05-18","open":9.15,"high":9.55,"low":8.76,"close":9.15,"volume":382557,"rsi_14":70.46,"sma_20":6.73,"sma_60":5.69,"sma_120":9.17},{"date":"2026-05-19","open":9.25,"high":9.6,"low":8.54,"close":9.41,"volume":286618,"rsi_14":72.0,"sma_20":6.95,"sma_60":5.78,"sma_120":9.15},{"date":"2026-05-20","open":9.61,"high":9.63,"low":9.0,"close":9.45,"volume":80241,"rsi_14":71.67,"sma_20":7.16,"sma_60":5.86,"sma_120":9.14},{"date":"2026-05-21","open":9.21,"high":9.5,"low":9.05,"close":9.34,"volume":52599,"rsi_14":70.59,"sma_20":7.38,"sma_60":5.94,"sma_120":9.12},{"date":"2026-05-22","open":9.42,"high":9.99,"low":8.88,"close":9.8,"volume":125047,"rsi_14":71.93,"sma_20":7.62,"sma_60":6.01,"sma_120":9.1},{"date":"2026-05-26","open":9.64,"high":10.08,"low":9.15,"close":9.61,"volume":182561,"rsi_14":71.48,"sma_20":7.85,"sma_60":6.08,"sma_120":9.08},{"date":"2026-05-27","open":9.6,"high":10.7,"low":9.56,"close":10.54,"volume":168936,"rsi_14":72.78,"sma_20":8.14,"sma_60":6.18,"sma_120":9.06},{"date":"2026-05-28","open":10.54,"high":11.35,"low":10.18,"close":11.26,"volume":147738,"rsi_14":58.56,"sma_20":8.48,"sma_60":6.27,"sma_120":9.05},{"date":"2026-05-29","open":11.28,"high":11.33,"low":10.33,"close":10.51,"volume":96470,"rsi_14":65.66,"sma_20":8.76,"sma_60":6.36,"sma_120":9.03},{"date":"2026-06-01","open":10.48,"high":10.65,"low":10.0,"close":10.28,"volume":90111,"rsi_14":61.16,"sma_20":9.03,"sma_60":6.45,"sma_120":9.0},{"date":"2026-06-02","open":10.28,"high":10.42,"low":9.84,"close":9.9,"volume":63128,"rsi_14":50.74,"sma_20":9.28,"sma_60":6.53,"sma_120":8.97},{"date":"2026-06-03","open":10.03,"high":10.23,"low":9.35,"close":9.63,"volume":104241,"rsi_14":42.5,"sma_20":9.53,"sma_60":6.57,"sma_120":8.94},{"date":"2026-06-04","open":9.54,"high":10.45,"low":9.54,"close":10.27,"volume":94404,"rsi_14":56.27,"sma_20":9.78,"sma_60":6.64,"sma_120":8.91},{"date":"2026-06-05","open":10.18,"high":10.18,"low":9.83,"close":9.92,"volume":69039,"rsi_14":52.95,"sma_20":9.78,"sma_60":6.7,"sma_120":8.88},{"date":"2026-06-08","open":10.15,"high":10.15,"low":9.52,"close":9.58,"volume":113217,"rsi_14":53.79,"sma_20":9.84,"sma_60":6.75,"sma_120":8.85},{"date":"2026-06-09","open":9.58,"high":10.15,"low":9.42,"close":9.77,"volume":65956,"rsi_14":53.21,"sma_20":9.89,"sma_60":6.8,"sma_120":8.81},{"date":"2026-06-10","open":9.7,"high":10.23,"low":9.49,"close":9.86,"volume":56357,"rsi_14":53.63,"sma_20":9.9,"sma_60":6.87,"sma_120":8.77},{"date":"2026-06-11","open":9.89,"high":10.49,"low":9.89,"close":10.46,"volume":43153,"rsi_14":59.12,"sma_20":9.9,"sma_60":6.95,"sma_120":8.74},{"date":"2026-06-12","open":10.14,"high":10.99,"low":10.14,"close":10.41,"volume":95599,"rsi_14":55.32,"sma_20":9.94,"sma_60":7.05,"sma_120":8.7},{"date":"2026-06-15","open":10.5,"high":10.92,"low":9.85,"close":9.96,"volume":80671,"rsi_14":52.92,"sma_20":9.96,"sma_60":7.13,"sma_120":8.67},{"date":"2026-06-16","open":9.92,"high":10.06,"low":9.21,"close":9.62,"volume":126095,"rsi_14":41.48,"sma_20":9.98,"sma_60":7.2,"sma_120":8.65},{"date":"2026-06-17","open":9.73,"high":10.1,"low":9.41,"close":9.67,"volume":122163,"rsi_14":33.19,"sma_20":9.99,"sma_60":7.28,"sma_120":8.62},{"date":"2026-06-18","open":9.89,"high":10.32,"low":9.57,"close":10.07,"volume":144866,"rsi_14":44.98,"sma_20":10.02,"sma_60":7.37,"sma_120":8.59},{"date":"2026-06-22","open":9.93,"high":10.71,"low":9.66,"close":10.61,"volume":95158,"rsi_14":53.52,"sma_20":10.09,"sma_60":7.46,"sma_120":8.56},{"date":"2026-06-23","open":10.43,"high":11.55,"low":10.43,"close":11.16,"volume":105123,"rsi_14":62.96,"sma_20":10.15,"sma_60":7.57,"sma_120":8.52},{"date":"2026-06-24","open":11.12,"high":11.12,"low":10.46,"close":10.55,"volume":49755,"rsi_14":58.85,"sma_20":10.2,"sma_60":7.67,"sma_120":8.48},{"date":"2026-06-25","open":10.58,"high":11.21,"low":10.13,"close":10.22,"volume":67562,"rsi_14":49.49,"sma_20":10.19,"sma_60":7.77,"sma_120":8.43},{"date":"2026-06-26","open":10.2,"high":10.71,"low":10.15,"close":10.51,"volume":45295,"rsi_14":56.11,"sma_20":10.15,"sma_60":7.87,"sma_120":8.37},{"date":"2026-06-29","open":10.6,"high":11.18,"low":10.47,"close":11.17,"volume":59831,"rsi_14":65.44,"sma_20":10.18,"sma_60":7.97,"sma_120":8.31},{"date":"2026-06-30","open":11.11,"high":11.63,"low":11.01,"close":11.48,"volume":106868,"rsi_14":66.22,"sma_20":10.24,"sma_60":8.07,"sma_120":8.26},{"date":"2026-07-01","open":11.47,"high":11.86,"low":11.11,"close":11.37,"volume":35510,"rsi_14":64.27,"sma_20":10.31,"sma_60":8.18,"sma_120":8.2},{"date":"2026-07-02","open":11.5,"high":12.0,"low":11.41,"close":11.65,"volume":33264,"rsi_14":61.97,"sma_20":10.42,"sma_60":8.3,"sma_120":8.16},{"date":"2026-07-06","open":11.67,"high":11.86,"low":10.74,"close":10.88,"volume":80383,"rsi_14":54.13,"sma_20":10.45,"sma_60":8.4,"sma_120":8.1},{"date":"2026-07-07","open":10.96,"high":10.99,"low":10.26,"close":10.26,"volume":49325,"rsi_14":52.56,"sma_20":10.46,"sma_60":8.49,"sma_120":8.05},{"date":"2026-07-08","open":10.04,"high":10.38,"low":9.5,"close":9.65,"volume":206761,"rsi_14":50.24,"sma_20":10.47,"sma_60":8.57,"sma_120":7.98},{"date":"2026-07-09","open":9.59,"high":10.15,"low":9.48,"close":9.95,"volume":49368,"rsi_14":52.16,"sma_20":10.48,"sma_60":8.65,"sma_120":7.92},{"date":"2026-07-10","open":10.06,"high":10.06,"low":9.36,"close":9.76,"volume":66882,"rsi_14":47.48,"sma_20":10.47,"sma_60":8.73,"sma_120":7.85},{"date":"2026-07-13","open":9.61,"high":9.61,"low":8.56,"close":8.67,"volume":136344,"rsi_14":35.54,"sma_20":10.38,"sma_60":8.79,"sma_120":7.78},{"date":"2026-07-14","open":8.59,"high":8.81,"low":7.91,"close":8.04,"volume":203209,"rsi_14":27.03,"sma_20":10.26,"sma_60":8.83,"sma_120":7.7},{"date":"2026-07-15","open":8.04,"high":8.59,"low":8.04,"close":8.55,"volume":73446,"rsi_14":35.05,"sma_20":10.19,"sma_60":8.89,"sma_120":7.62},{"date":"2026-07-16","open":8.68,"high":8.83,"low":8.38,"close":8.72,"volume":40116,"rsi_14":38.51,"sma_20":10.15,"sma_60":8.95,"sma_120":7.54},{"date":"2026-07-17","open":8.24,"high":8.82,"low":8.1,"close":8.39,"volume":81341,"rsi_14":33.87,"sma_20":10.08,"sma_60":9.01,"sma_120":7.46},{"date":"2026-07-20","open":8.29,"high":8.83,"low":8.09,"close":8.29,"volume":59242,"rsi_14":26.04,"sma_20":9.99,"sma_60":9.06,"sma_120":7.39},{"date":"2026-07-21","open":8.37,"high":8.68,"low":8.07,"close":8.63,"volume":48423,"rsi_14":26.41,"sma_20":9.89,"sma_60":9.12,"sma_120":7.34},{"date":"2026-07-22","open":8.61,"high":8.61,"low":8.02,"close":8.12,"volume":28911,"rsi_14":24.79,"sma_20":9.74,"sma_60":9.17,"sma_120":7.28},{"date":"2026-07-23","open":7.92,"high":8.36,"low":7.81,"close":8.17,"volume":46521,"rsi_14":21.94,"sma_20":9.62,"sma_60":9.23,"sma_120":7.21},{"date":"2026-07-24","open":8.19,"high":8.38,"low":7.84,"close":7.9,"volume":75238,"rsi_14":23.86,"sma_20":9.51,"sma_60":9.28,"sma_120":7.16},{"date":"2026-07-27","open":8.06,"high":8.33,"low":7.65,"close":7.71,"volume":62723,"rsi_14":25.81,"sma_20":9.37,"sma_60":9.33,"sma_120":7.17},{"date":"2026-07-28","open":7.76,"high":7.91,"low":7.39,"close":7.81,"volume":85370,"rsi_14":30.67,"sma_20":9.2,"sma_60":9.38,"sma_120":7.2},{"date":"2026-07-29","open":7.74,"high":8.25,"low":7.57,"close":8.06,"volume":39848,"rsi_14":30.01,"sma_20":9.03,"sma_60":9.43,"sma_120":7.23},{"date":"2026-07-30","open":8.18,"high":8.32,"low":7.86,"close":8.17,"volume":96041,"rsi_14":32.87,"sma_20":8.87,"sma_60":9.49,"sma_120":7.26},{"date":"2026-07-31","open":8.17,"high":8.67,"low":7.86,"close":8.38,"volume":34502,"rsi_14":46.14,"sma_20":8.71,"sma_60":9.55,"sma_120":7.29},{"date":"2026-08-03","open":8.42,"high":8.66,"low":8.26,"close":8.55,"volume":53235,"rsi_14":57.73,"sma_20":8.59,"sma_60":9.61,"sma_120":7.32},{"date":"2026-08-04","open":8.55,"high":9.11,"low":8.55,"close":8.77,"volume":42283,"rsi_14":53.65,"sma_20":8.51,"sma_60":9.59,"sma_120":7.35},{"date":"2026-08-05","open":8.6,"high":8.98,"low":8.38,"close":8.54,"volume":32523,"rsi_14":47.07,"sma_20":8.46,"sma_60":9.59,"sma_120":7.38},{"date":"2026-08-06","open":8.6,"high":8.64,"low":8.09,"close":8.25,"volume":22856,"rsi_14":47.69,"sma_20":8.37,"sma_60":9.58,"sma_120":7.41},{"date":"2026-08-07","open":8.3,"high":8.48,"low":8.2,"close":8.45,"volume":23213,"rsi_14":52.56,"sma_20":8.31,"sma_60":9.56,"sma_120":7.45},{"date":"2026-08-10","open":8.42,"high":8.8,"low":8.09,"close":8.61,"volume":45333},{"date":"2026-08-11","open":8.62,"high":9.04,"low":8.36,"close":8.94,"volume":29246,"rsi_14":64.68,"sma_20":8.35,"sma_60":9.52,"sma_120":7.52},{"date":"2026-08-12","open":8.88,"high":9.43,"low":8.7,"close":9.22,"volume":89999,"rsi_14":67.5,"sma_20":8.38,"sma_60":9.51,"sma_120":7.56},{"date":"2026-08-13","open":8.34,"high":9.24,"low":7.73,"close":8.51,"volume":126517,"rsi_14":58.82,"sma_20":8.37,"sma_60":9.5,"sma_120":7.6},{"date":"2026-08-14","open":8.51,"high":8.51,"low":7.99,"close":8.09,"volume":66248,"rsi_14":55.15,"sma_20":8.36,"sma_60":9.48,"sma_120":7.63},{"date":"2026-08-17","open":8.0,"high":8.48,"low":7.81,"close":8.36,"volume":66103,"rsi_14":57.12,"sma_20":8.36,"sma_60":9.46,"sma_120":7.66},{"date":"2026-08-18","open":8.34,"high":8.9,"low":8.34,"close":8.72,"volume":29500,"rsi_14":58.31,"sma_20":8.37,"sma_60":9.45,"sma_120":7.69},{"date":"2026-08-19","open":8.85,"high":9.74,"low":8.28,"close":9.6,"volume":79151},{"date":"2026-08-20","open":9.6,"high":9.74,"low":9.14,"close":9.38,"volume":28020,"rsi_14":60.53,"sma_20":8.5,"sma_60":9.44,"sma_120":7.76},{"date":"2026-08-21","open":9.46,"high":9.89,"low":9.15,"close":9.7,"volume":27086,"rsi_14":61.73,"sma_20":8.59,"sma_60":9.43,"sma_120":7.8},{"date":"2026-08-24","open":9.57,"high":9.66,"low":9.31,"close":9.46,"volume":23967,"rsi_14":57.01,"sma_20":8.68,"sma_60":9.4,"sma_120":7.84},{"date":"2026-08-25","open":9.57,"high":10.02,"low":9.54,"close":9.84,"volume":48513},{"date":"2026-08-26","open":9.65,"high":9.84,"low":9.38,"close":9.38,"volume":63749,"rsi_14":60.78,"sma_20":8.85,"sma_60":9.37,"sma_120":7.91},{"date":"2026-08-27","open":9.38,"high":9.6,"low":9.16,"close":9.25,"volume":26950,"rsi_14":57.74,"sma_20":8.9,"sma_60":9.36,"sma_120":7.94},{"date":"2026-08-28","open":9.18,"high":9.21,"low":8.9,"close":9.2,"volume":15345,"rsi_14":55.83,"sma_20":8.94,"sma_60":9.35,"sma_120":7.96},{"date":"2026-08-31","open":9.09,"high":9.29,"low":8.83,"close":8.9,"volume":30242},{"date":"2026-09-01","open":8.96,"high":9.18,"low":8.8,"close":9.02,"volume":51945,"rsi_14":47.89,"sma_20":8.97,"sma_60":9.32,"sma_120":8.01},{"date":"2026-09-02","open":9.08,"high":9.48,"low":9.08,"close":9.44,"volume":20898,"rsi_14":60.18,"sma_20":9.02,"sma_60":9.31,"sma_120":8.03},{"date":"2026-09-03","open":9.49,"high":9.53,"low":9.0,"close":9.53,"volume":25276},{"date":"2026-09-04","open":9.45,"high":9.95,"low":9.25,"close":9.76,"volume":135655,"rsi_14":66.67,"sma_20":9.15,"sma_60":9.31,"sma_120":8.09},{"date":"2026-09-08","open":10.6,"high":11.33,"low":10.23,"close":10.23,"volume":106940,"rsi_14":67.52,"sma_20":9.23,"sma_60":9.3,"sma_120":8.13},{"date":"2026-09-09","open":10.27,"high":10.43,"low":9.76,"close":9.91,"volume":68510},{"date":"2026-09-10","open":9.94,"high":9.94,"low":9.52,"close":9.89,"volume":23205,"rsi_14":57.18,"sma_20":9.31,"sma_60":9.29,"sma_120":8.21},{"date":"2026-09-11","open":10.0,"high":10.0,"low":9.38,"close":9.38,"volume":16034,"rsi_14":45.72,"sma_20":9.35,"sma_60":9.29,"sma_120":8.25},{"date":"2026-09-14","open":9.09,"high":9.71,"low":9.07,"close":9.25,"volume":50848},{"date":"2026-09-15","open":9.21,"high":9.88,"low":8.92,"close":9.44,"volume":56062,"rsi_14":44.19,"sma_20":9.46,"sma_60":9.27,"sma_120":8.32},{"date":"2026-09-16","open":9.5,"high":10.37,"low":9.07,"close":10.11,"volume":116745,"rsi_14":60.0,"sma_20":9.53,"sma_60":9.27,"sma_120":8.36},{"date":"2026-09-17","open":10.28,"high":10.28,"low":9.41,"close":9.71,"volume":26421,"rsi_14":55.87,"sma_20":9.54,"sma_60":9.24,"sma_120":8.41},{"date":"2026-09-18","open":9.73,"high":10.19,"low":9.6,"close":9.69,"volume":37766,"rsi_14":56.3,"sma_20":9.55,"sma_60":9.23,"sma_120":8.45},{"date":"2026-09-21","open":9.69,"high":9.92,"low":9.3,"close":9.38,"volume":29670},{"date":"2026-09-22","open":9.3,"high":9.6,"low":8.93,"close":8.93,"volume":27265,"rsi_14":48.94,"sma_20":9.51,"sma_60":9.19,"sma_120":8.53},{"date":"2026-09-23","open":8.92,"high":8.95,"low":8.4,"close":8.56,"volume":40473,"rsi_14":39.47,"sma_20":9.45,"sma_60":9.14,"sma_120":8.55},{"date":"2026-09-24","open":8.6,"high":8.86,"low":8.33,"close":8.54,"volume":20777,"rsi_14":37.96,"sma_20":9.41,"sma_60":9.09,"sma_120":8.58},{"date":"2026-09-25","open":8.6,"high":8.99,"low":8.54,"close":8.81,"volume":31197,"rsi_14":38.55,"sma_20":9.38,"sma_60":9.05,"sma_120":8.62},{"date":"2026-09-28","open":8.69,"high":8.71,"low":8.34,"close":8.37,"volume":23528,"rsi_14":27.43,"sma_20":9.34,"sma_60":9.0,"sma_120":8.65},{"date":"2026-09-29","open":8.33,"high":8.82,"low":7.89,"close":8.05,"volume":56450},{"date":"2026-09-30","open":8.08,"high":8.71,"low":7.83,"close":8.5,"volume":29301,"rsi_14":34.73,"sma_20":9.27,"sma_60":8.92,"sma_120":8.7},{"date":"2026-10-01","open":8.73,"high":9.2,"low":8.23,"close":8.46,"volume":90928,"rsi_14":38.73,"sma_20":9.23,"sma_60":8.9,"sma_120":8.73},{"date":"2026-10-02","open":8.46,"high":9.68,"low":8.25,"close":9.48,"volume":85751,"rsi_14":52.31,"sma_20":9.22,"sma_60":8.89,"sma_120":8.77},{"date":"2026-10-05","open":9.59,"high":9.63,"low":8.95,"close":9.4,"volume":39318,"rsi_14":49.59,"sma_20":9.2,"sma_60":8.89,"sma_120":8.81},{"date":"2026-10-06","open":9.41,"high":9.79,"low":9.05,"close":9.75,"volume":47598},{"date":"2026-10-07","open":9.62,"high":9.75,"low":9.37,"close":9.37,"volume":11449,"rsi_14":46.24,"sma_20":9.15,"sma_60":8.93,"sma_120":8.88},{"date":"2026-10-08","open":9.42,"high":9.42,"low":8.82,"close":9.23,"volume":28942,"rsi_14":45.04,"sma_20":9.12,"sma_60":8.94,"sma_120":8.91},{"date":"2026-10-09","open":9.33,"high":9.56,"low":9.33,"close":9.48,"volume":22148,"rsi_14":51.09,"sma_20":9.13,"sma_60":8.95,"sma_120":8.95},{"date":"2026-10-12","open":9.42,"high":9.58,"low":8.99,"close":9.38,"volume":26836,"rsi_14":55.32,"sma_20":9.13,"sma_60":8.97,"sma_120":8.99},{"date":"2026-10-13","open":9.25,"high":9.54,"low":8.8,"close":9.3,"volume":32286,"rsi_14":59.47,"sma_20":9.13,"sma_60":8.98,"sma_120":9.02},{"date":"2026-10-14","open":9.29,"high":9.99,"low":9.2,"close":9.56,"volume":39955,"rsi_14":62.23,"sma_20":9.1,"sma_60":9.0,"sma_120":9.06},{"date":"2026-10-15","open":9.35,"high":9.78,"low":9.19,"close":9.65,"volume":24451,"rsi_14":60.53,"sma_20":9.09,"sma_60":9.02,"sma_120":9.1},{"date":"2026-10-16","open":9.67,"high":9.9,"low":9.18,"close":9.18,"volume":19493,"rsi_14":60.07,"sma_20":9.07,"sma_60":9.04,"sma_120":9.13},{"date":"2026-10-19","open":9.03,"high":9.35,"low":8.96,"close":8.96,"volume":12450,"rsi_14":61.61,"sma_20":9.05,"sma_60":9.06,"sma_120":9.17},{"date":"2026-10-20","open":8.89,"high":9.29,"low":8.88,"close":9.16,"volume":14845,"rsi_14":58.99,"sma_20":9.06,"sma_60":9.08,"sma_120":9.21},{"date":"2026-10-21","open":9.25,"high":9.43,"low":9.17,"close":9.35,"volume":26543,"rsi_14":61.65,"sma_20":9.1,"sma_60":9.11,"sma_120":9.25},{"date":"2026-10-22","open":9.23,"high":9.65,"low":8.97,"close":9.43,"volume":23018,"rsi_14":49.13,"sma_20":9.14,"sma_60":9.13,"sma_120":9.28},{"date":"2026-10-23","open":9.37,"high":9.37,"low":8.59,"close":8.59,"volume":24266,"rsi_14":38.87,"sma_20":9.13,"sma_60":9.14,"sma_120":9.31}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.57,"pbr":null,"ttm_eps":null,"close":14.33},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.99,"pbr":null,"ttm_eps":null,"close":18.09}],"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":"Atara Biotherapeutics Inc","phase":"above-fold","symbol_resolved":true}