{"status":"ok","report":{"price_analysis":{"current":6.93,"change_1d":-7.0,"change_7d":-40.2,"change_30d":-57.2,"high_30d":17.19,"low_30d":6.53,"position_in_range":4.0,"support":7.6,"resistance":16.12},"summary":"Avalo Therapeutics Inc(AVTX)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 3.67억. 현재가 $6.93, 전일 대비 -7.0%, 30일 -57.2%. ROE -8.1%. 기술적 시그널: RSI 14(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -8.1%로 적자 상태입니다. 시가총액 3.67억. 매출 5.90만, 영업이익 -9135.80만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":4.39,"roe":-8.1,"eps":-0.83,"revenue":59000.0,"operating_income":-91358000.0,"net_income":-100333000.0,"market_cap":366617790,"profit_margin":-170055.93,"roa":-7.41,"operating_margin":-154844.07,"gross_margin":100.0,"debt_ratio":0.0005393839432978202,"total_assets":490783000.0,"total_equity":448660000.0,"total_debt":242000.0,"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) 13.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.93)가 시그널선(-1.49)을 하회합니다(데드크로스). 현재가가 SMA20(13)과 SMA60(17) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8~17 (현재 위치 -14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 14","rsi_14":13.922859830667932,"macd":-1.9294005052151828,"macd_signal":-1.4948546815452468,"sma_20":12.787,"sma_60":16.531,"bb_upper":17.349188509914953,"bb_lower":8.224811490085049,"atr_14":1.2029714285714284},"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 -1, PBR 4.39x) — 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 -1원"}]},"growth":{"grade":"F","percentile":16,"summary":"매출 -100.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-100.0,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":-50.8,"unit":"%","percentile":19,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -8.1%","metrics":[{"name":"ROE","value":-8.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-154844.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-170055.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-7.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":19,"summary":"RSI 14","metrics":[{"name":"RSI (14)","value":13.9,"unit":"","percentile":14,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-57.2,"unit":"%","percentile":13,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 19.3x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":19.31,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.19,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-94.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-74.69,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 4.39x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -100.0%"},"profitability":{"grade":"C","reason":"ROE -8.1%"},"momentum":{"grade":"F","reason":"RSI 14"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-7.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-8.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-20.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.0,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":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":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-154844.07,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-170055.93,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 14 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 14 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":4.39,"per_5y_high":6.68,"per_5y_low":6.68,"per_5y_avg":6.68,"per_percentile":null,"pbr_5y_high":20.43,"pbr_5y_low":1.87,"pbr_5y_avg":7.01,"pbr_percentile":50.0,"per_5y_median":6.68,"pbr_5y_median":4.62,"history":[{"quarter":"2024-Q3","per":null,"pbr":20.43},{"quarter":"2024-Q4","per":null,"pbr":2.53},{"quarter":"2025-Q1","per":6.68,"pbr":2.96},{"quarter":"2025-Q2","per":null,"pbr":2.16},{"quarter":"2025-Q3","per":null,"pbr":6.29},{"quarter":"2025-Q4","per":null,"pbr":9.91},{"quarter":"2026-Q1","per":null,"pbr":9.9},{"quarter":"2026-Q2","per":null,"pbr":1.87},{"quarter":"현재","per":null,"pbr":4.39}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":9.5,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7.43,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":8.01,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4.99,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":12.71,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":18.16,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":14.93,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":18.48,"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":"2025-03","per":6.68,"eps":1.2,"close":8.01,"source":"reported"},{"date":"2025-04","per":4.15,"eps":1.2,"close":4.98,"source":"reported"},{"date":"2025-05","per":3.33,"eps":1.2,"close":4.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.72,"std":1.43,"upper_1sd":6.15,"lower_1sd":3.29,"current":3.33,"count":3},"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":"4.4배"},{"label":"ROE","value":"-8.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:34.260265+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.08103686533232292,"dividend_yield":null,"eps":-0.83,"revenue":0.0,"operating_income":-31517000.0,"net_income":-36358000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.07408162059403035,"gross_margin":null,"total_equity":448660000.0,"total_assets":490783000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.759,"roe":-0.287324355971897,"dividend_yield":null,"eps":-0.98,"revenue":0.0,"operating_income":-20901000.0,"net_income":-19630000.0,"market_cap":314025000.0,"profit_margin":null,"operating_margin":null,"roa":-0.19652600490564148,"gross_margin":null,"total_equity":68320000.0,"total_assets":99885000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.1652036749388915,"dividend_yield":null,"eps":-0.37,"revenue":59000.0,"operating_income":-19742000.0,"net_income":-13720000.0,"market_cap":null,"profit_margin":-232.54237288135593,"operating_margin":-334.6101694915254,"roa":-0.11781071287502791,"gross_margin":1.0,"total_equity":83049000.0,"total_assets":116458000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.3345276196926169,"dividend_yield":null,"eps":-2.19,"revenue":0.0,"operating_income":-19198000.0,"net_income":-30625000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.24480415667466027,"gross_margin":null,"total_equity":91547000.0,"total_assets":125100000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.1985675215636774,"dividend_yield":null,"eps":-1.92,"revenue":0.0,"operating_income":-19316000.0,"net_income":-20765000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.16404256495737973,"gross_margin":null,"total_equity":104574000.0,"total_assets":126583000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.10723810300534192,"dividend_yield":null,"eps":-1.25,"revenue":0.0,"operating_income":-14669000.0,"net_income":-13149000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.094922864795016,"gross_margin":null,"total_equity":122615000.0,"total_assets":138523000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.2656428528474352,"dividend_yield":null,"eps":-2.74,"revenue":192000.0,"operating_income":-13311000.0,"net_income":-35339000.0,"market_cap":null,"profit_margin":-184.05729166666666,"operating_margin":-69.328125,"roa":-0.23444922113419844,"gross_margin":0.546875,"total_equity":133032000.0,"total_assets":150732000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":1.0930442209147846,"dividend_yield":null,"eps":0.98,"revenue":249000.0,"operating_income":-12861000.0,"net_income":23037000.0,"market_cap":null,"profit_margin":92.51807228915662,"operating_margin":-51.65060240963855,"roa":0.2339850693210096,"gross_margin":3.8674698795180724,"total_equity":21076000.0,"total_assets":98455000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":4.21,"revenue":0.0,"operating_income":-9575000.0,"net_income":98463000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.9091102144829051,"gross_margin":null,"total_equity":-13608000.0,"total_assets":108307000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-5.7436410646579885,"revenue":0.0,"operating_income":-5229000.0,"net_income":-121290000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.3557672677781558,"dividend_yield":null,"eps":-0.24756991908675047,"revenue":236000.0,"operating_income":-3750000.0,"net_income":-5228000.0,"market_cap":null,"profit_margin":-22.152542372881356,"operating_margin":-15.889830508474576,"roa":-0.17861291424666895,"gross_margin":-0.01694915254237288,"total_equity":14695000.0,"total_assets":29270000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.38797634794907165,"revenue":643000.0,"operating_income":-7150000.0,"net_income":-8193000.0,"market_cap":null,"profit_margin":-12.741835147744945,"operating_margin":-11.119751166407465,"roa":-0.3380647823395915,"gross_margin":-0.10108864696734059,"total_equity":-6969000.0,"total_assets":24235000.0}],"current_price":6.93,"change_pct":-6.98,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4.05},{"date":"2016-10-25","close":4.1699},{"date":"2016-10-26","close":4.22},{"date":"2016-10-27","close":4.01},{"date":"2016-10-28","close":3.84},{"date":"2016-10-31","close":3.72},{"date":"2016-11-01","close":3.79},{"date":"2016-11-02","close":3.76},{"date":"2016-11-03","close":3.65},{"date":"2016-11-04","close":3.62},{"date":"2016-11-07","close":3.98},{"date":"2016-11-08","close":3.99},{"date":"2016-11-09","close":4.12},{"date":"2016-11-10","close":4.3328},{"date":"2016-11-11","close":4.51},{"date":"2016-11-14","close":4.38},{"date":"2016-11-15","close":4.59},{"date":"2016-11-16","close":4.8},{"date":"2016-11-17","close":4.6},{"date":"2016-11-18","close":5.01},{"date":"2016-11-21","close":5.08},{"date":"2016-11-22","close":5.09},{"date":"2016-11-23","close":5.23},{"date":"2016-11-25","close":5.13},{"date":"2016-11-28","close":5.11},{"date":"2016-11-29","close":4.72},{"date":"2016-11-30","close":2.08},{"date":"2016-12-02","close":1.75},{"date":"2016-12-05","close":1.52},{"date":"2016-12-06","close":1.28},{"date":"2016-12-07","close":1.27},{"date":"2016-12-08","close":1.19},{"date":"2016-12-09","close":1.26},{"date":"2016-12-12","close":1.2},{"date":"2016-12-13","close":1.32},{"date":"2016-12-14","close":1.2},{"date":"2016-12-15","close":1.16},{"date":"2016-12-16","close":1.15},{"date":"2016-12-19","close":1.11},{"date":"2016-12-20","close":1.08},{"date":"2016-12-21","close":0.88},{"date":"2016-12-22","close":0.9799},{"date":"2016-12-23","close":0.8845},{"date":"2016-12-27","close":0.88},{"date":"2016-12-28","close":0.91},{"date":"2016-12-29","close":0.9},{"date":"2016-12-30","close":0.8804},{"date":"2017-01-03","close":0.8901},{"date":"2017-01-04","close":0.8827},{"date":"2017-01-05","close":1.19},{"date":"2017-01-06","close":1.07},{"date":"2017-01-09","close":1.09},{"date":"2017-01-10","close":1.0717},{"date":"2017-01-11","close":0.9721},{"date":"2017-01-12","close":0.91},{"date":"2017-01-13","close":0.9398},{"date":"2017-01-17","close":0.8836},{"date":"2017-01-18","close":0.8904},{"date":"2017-01-19","close":0.88},{"date":"2017-01-20","close":0.8517},{"date":"2017-01-23","close":0.84},{"date":"2017-01-24","close":0.86},{"date":"2017-01-25","close":0.865},{"date":"2017-01-26","close":0.87},{"date":"2017-01-27","close":0.92},{"date":"2017-01-30","close":0.86},{"date":"2017-01-31","close":0.845},{"date":"2017-02-01","close":0.8398},{"date":"2017-02-02","close":0.8659},{"date":"2017-02-03","close":0.84},{"date":"2017-02-06","close":0.83},{"date":"2017-02-07","close":0.7965},{"date":"2017-02-08","close":0.8025},{"date":"2017-02-09","close":0.8199},{"date":"2017-02-10","close":0.7893},{"date":"2017-02-13","close":0.7999},{"date":"2017-02-14","close":0.82},{"date":"2017-02-15","close":0.8},{"date":"2017-02-16","close":0.8},{"date":"2017-02-17","close":0.82},{"date":"2017-02-21","close":0.8103},{"date":"2017-02-22","close":0.794},{"date":"2017-02-23","close":0.7585},{"date":"2017-02-24","close":0.77},{"date":"2017-02-27","close":0.76},{"date":"2017-02-28","close":0.73},{"date":"2017-03-01","close":0.745},{"date":"2017-03-02","close":0.76},{"date":"2017-03-03","close":0.75},{"date":"2017-03-06","close":0.7418},{"date":"2017-03-07","close":0.73},{"date":"2017-03-08","close":0.73},{"date":"2017-03-09","close":0.73},{"date":"2017-03-10","close":1.2},{"date":"2017-03-13","close":0.9001},{"date":"2017-03-14","close":0.8101},{"date":"2017-03-15","close":0.809},{"date":"2017-03-16","close":0.79},{"date":"2017-03-17","close":0.7869},{"date":"2017-03-20","close":0.74},{"date":"2017-03-21","close":0.68},{"date":"2017-03-22","close":0.7199},{"date":"2017-03-23","close":0.713},{"date":"2017-03-24","close":0.71},{"date":"2017-03-27","close":0.71},{"date":"2017-03-28","close":0.7},{"date":"2017-03-29","close":0.7201},{"date":"2017-03-30","close":0.7001},{"date":"2017-03-31","close":0.6751},{"date":"2017-04-03","close":0.6622},{"date":"2017-04-04","close":0.62},{"date":"2017-04-05","close":0.58},{"date":"2017-04-06","close":0.49},{"date":"2017-04-07","close":0.5181},{"date":"2017-04-10","close":0.4999},{"date":"2017-04-11","close":0.54},{"date":"2017-04-12","close":0.5583},{"date":"2017-04-13","close":0.52},{"date":"2017-04-17","close":0.538},{"date":"2017-04-18","close":0.51},{"date":"2017-04-19","close":0.5303},{"date":"2017-04-20","close":0.5},{"date":"2017-04-21","close":0.52},{"date":"2017-04-24","close":0.5106},{"date":"2017-04-25","close":0.525},{"date":"2017-04-26","close":0.51},{"date":"2017-04-27","close":0.5298},{"date":"2017-04-28","close":0.442},{"date":"2017-05-01","close":0.5326},{"date":"2017-05-02","close":0.5252},{"date":"2017-05-03","close":0.55},{"date":"2017-05-04","close":0.6155},{"date":"2017-05-05","close":0.605},{"date":"2017-05-08","close":0.72},{"date":"2017-05-09","close":0.8199},{"date":"2017-05-10","close":0.77},{"date":"2017-05-11","close":0.73},{"date":"2017-05-12","close":0.8},{"date":"2017-05-15","close":0.7875},{"date":"2017-05-16","close":0.702},{"date":"2017-05-17","close":0.6351},{"date":"2017-05-18","close":0.62},{"date":"2017-05-19","close":0.63},{"date":"2017-05-22","close":0.589},{"date":"2017-05-23","close":0.5639},{"date":"2017-05-24","close":0.5682},{"date":"2017-05-25","close":0.5807},{"date":"2017-05-26","close":0.56},{"date":"2017-05-30","close":0.5},{"date":"2017-05-31","close":0.5006},{"date":"2017-06-01","close":0.51},{"date":"2017-06-02","close":0.52},{"date":"2017-06-05","close":0.5},{"date":"2017-06-06","close":0.4794},{"date":"2017-06-07","close":0.5},{"date":"2017-06-08","close":0.502},{"date":"2017-06-09","close":0.4898},{"date":"2017-06-12","close":0.498},{"date":"2017-06-13","close":0.51},{"date":"2017-06-14","close":0.53},{"date":"2017-06-15","close":0.54},{"date":"2017-06-16","close":0.51},{"date":"2017-06-19","close":0.5684},{"date":"2017-06-20","close":0.5701},{"date":"2017-06-21","close":0.55},{"date":"2017-06-22","close":0.5601},{"date":"2017-06-23","close":0.55},{"date":"2017-06-26","close":0.57},{"date":"2017-06-27","close":0.55},{"date":"2017-06-28","close":0.5675},{"date":"2017-06-29","close":0.59},{"date":"2017-06-30","close":0.573},{"date":"2017-07-03","close":0.59},{"date":"2017-07-05","close":0.62},{"date":"2017-07-06","close":1.3975},{"date":"2017-07-07","close":0.8351},{"date":"2017-07-10","close":0.888},{"date":"2017-07-11","close":0.79},{"date":"2017-07-12","close":0.821},{"date":"2017-07-13","close":0.83},{"date":"2017-07-14","close":0.93},{"date":"2017-07-17","close":0.85},{"date":"2017-07-18","close":0.84},{"date":"2017-07-19","close":0.7894},{"date":"2017-07-20","close":0.7599},{"date":"2017-07-21","close":0.7499},{"date":"2017-07-24","close":0.78},{"date":"2017-07-25","close":0.735},{"date":"2017-07-26","close":0.82},{"date":"2017-07-27","close":0.75},{"date":"2017-07-28","close":0.75},{"date":"2017-07-31","close":0.71},{"date":"2017-08-01","close":0.705},{"date":"2017-08-02","close":0.71},{"date":"2017-08-03","close":0.67},{"date":"2017-08-04","close":0.616},{"date":"2017-08-07","close":0.59},{"date":"2017-08-08","close":0.6139},{"date":"2017-08-09","close":0.57},{"date":"2017-08-10","close":0.57},{"date":"2017-08-11","close":0.5638},{"date":"2017-08-14","close":0.5852},{"date":"2017-08-15","close":0.58},{"date":"2017-08-16","close":0.5778},{"date":"2017-08-17","close":0.5831},{"date":"2017-08-18","close":0.62},{"date":"2017-08-21","close":0.61},{"date":"2017-08-22","close":0.6},{"date":"2017-08-23","close":0.62},{"date":"2017-08-24","close":0.83},{"date":"2017-08-25","close":0.75},{"date":"2017-08-28","close":0.7102},{"date":"2017-08-29","close":0.715},{"date":"2017-08-30","close":0.73},{"date":"2017-08-31","close":0.732},{"date":"2017-09-01","close":0.73},{"date":"2017-09-05","close":0.76},{"date":"2017-09-06","close":0.74},{"date":"2017-09-07","close":0.76},{"date":"2017-09-08","close":0.755},{"date":"2017-09-11","close":0.84},{"date":"2017-09-12","close":0.81},{"date":"2017-09-13","close":0.82},{"date":"2017-09-14","close":0.81},{"date":"2017-09-15","close":0.78},{"date":"2017-09-18","close":0.77},{"date":"2017-09-19","close":0.7698},{"date":"2017-09-20","close":0.785},{"date":"2017-09-21","close":0.77},{"date":"2017-09-22","close":0.7849},{"date":"2017-09-25","close":0.7916},{"date":"2017-09-26","close":0.7999},{"date":"2017-09-27","close":0.81},{"date":"2017-09-28","close":0.83},{"date":"2017-09-29","close":0.8501},{"date":"2017-10-02","close":0.916},{"date":"2017-10-03","close":1.1},{"date":"2017-10-04","close":1.03},{"date":"2017-10-05","close":1.06},{"date":"2017-10-06","close":1.11},{"date":"2017-10-09","close":1.05},{"date":"2017-10-10","close":1.06},{"date":"2017-10-11","close":1.0926},{"date":"2017-10-12","close":1.07},{"date":"2017-10-13","close":1.09},{"date":"2017-10-16","close":1.09},{"date":"2017-10-17","close":1.04},{"date":"2017-10-18","close":1.02},{"date":"2017-10-19","close":0.9801},{"date":"2017-10-20","close":0.92},{"date":"2017-10-23","close":0.91},{"date":"2017-10-24","close":0.9},{"date":"2017-10-25","close":0.93},{"date":"2017-10-26","close":0.98},{"date":"2017-10-27","close":0.98},{"date":"2017-10-30","close":1.1},{"date":"2017-10-31","close":1.13},{"date":"2017-11-01","close":1.0995},{"date":"2017-11-02","close":1.1},{"date":"2017-11-03","close":1.11},{"date":"2017-11-06","close":1.15},{"date":"2017-11-07","close":1.1},{"date":"2017-11-08","close":1.06},{"date":"2017-11-09","close":1.06},{"date":"2017-11-10","close":1.0},{"date":"2017-11-13","close":1.01},{"date":"2017-11-14","close":1.05},{"date":"2017-11-15","close":1.11},{"date":"2017-11-16","close":1.0896},{"date":"2017-11-17","close":1.13},{"date":"2017-11-20","close":1.18},{"date":"2017-11-21","close":1.17},{"date":"2017-11-22","close":1.18},{"date":"2017-11-24","close":1.18},{"date":"2017-11-27","close":1.66},{"date":"2017-11-28","close":1.32},{"date":"2017-11-29","close":1.8},{"date":"2017-11-30","close":1.78},{"date":"2017-12-01","close":1.74},{"date":"2017-12-04","close":1.78},{"date":"2017-12-05","close":1.65},{"date":"2017-12-06","close":1.5},{"date":"2017-12-07","close":1.6299},{"date":"2017-12-08","close":1.68},{"date":"2017-12-11","close":1.76},{"date":"2017-12-12","close":1.87},{"date":"2017-12-13","close":2.004},{"date":"2017-12-14","close":1.91},{"date":"2017-12-15","close":1.94},{"date":"2017-12-18","close":2.17},{"date":"2017-12-19","close":2.55},{"date":"2017-12-20","close":2.51},{"date":"2017-12-21","close":2.71},{"date":"2017-12-22","close":3.03},{"date":"2017-12-26","close":3.32},{"date":"2017-12-27","close":4.04},{"date":"2017-12-28","close":3.33},{"date":"2017-12-29","close":3.2},{"date":"2018-01-02","close":3.33},{"date":"2018-01-03","close":3.25},{"date":"2018-01-04","close":3.2},{"date":"2018-01-05","close":2.98},{"date":"2018-01-08","close":2.78},{"date":"2018-01-09","close":2.53},{"date":"2018-01-10","close":2.24},{"date":"2018-01-11","close":2.7},{"date":"2018-01-12","close":2.74},{"date":"2018-01-16","close":2.6},{"date":"2018-01-17","close":2.66},{"date":"2018-01-18","close":2.64},{"date":"2018-01-19","close":2.94},{"date":"2018-01-22","close":3.21},{"date":"2018-01-23","close":3.52},{"date":"2018-01-24","close":3.19},{"date":"2018-01-25","close":3.47},{"date":"2018-01-26","close":3.47},{"date":"2018-01-29","close":3.57},{"date":"2018-01-30","close":3.37},{"date":"2018-01-31","close":3.31},{"date":"2018-02-01","close":3.181},{"date":"2018-02-02","close":3.0},{"date":"2018-02-05","close":3.27},{"date":"2018-02-06","close":3.14},{"date":"2018-02-07","close":3.46},{"date":"2018-02-08","close":3.31},{"date":"2018-02-09","close":3.05},{"date":"2018-02-12","close":3.35},{"date":"2018-02-13","close":3.39},{"date":"2018-02-14","close":3.95},{"date":"2018-02-15","close":3.75},{"date":"2018-02-16","close":4.04},{"date":"2018-02-20","close":3.88},{"date":"2018-02-21","close":4.05},{"date":"2018-02-22","close":4.047},{"date":"2018-02-23","close":4.4},{"date":"2018-02-26","close":4.95},{"date":"2018-02-27","close":5.22},{"date":"2018-02-28","close":4.66},{"date":"2018-03-01","close":4.42},{"date":"2018-03-02","close":4.93},{"date":"2018-03-05","close":4.83},{"date":"2018-03-06","close":5.15},{"date":"2018-03-07","close":5.66},{"date":"2018-03-08","close":5.38},{"date":"2018-03-09","close":5.41},{"date":"2018-03-12","close":5.15},{"date":"2018-03-13","close":5.01},{"date":"2018-03-14","close":5.19},{"date":"2018-03-15","close":5.27},{"date":"2018-03-16","close":5.23},{"date":"2018-03-19","close":5.26},{"date":"2018-03-20","close":5.14},{"date":"2018-03-21","close":4.86},{"date":"2018-03-22","close":4.73},{"date":"2018-03-23","close":4.44},{"date":"2018-03-26","close":4.31},{"date":"2018-03-27","close":4.24},{"date":"2018-03-28","close":3.91},{"date":"2018-03-29","close":4.29},{"date":"2018-04-02","close":4.3},{"date":"2018-04-03","close":4.29},{"date":"2018-04-04","close":4.28},{"date":"2018-04-05","close":4.36},{"date":"2018-04-06","close":4.14},{"date":"2018-04-09","close":3.92},{"date":"2018-04-10","close":3.99},{"date":"2018-04-11","close":3.84},{"date":"2018-04-12","close":3.77},{"date":"2018-04-13","close":3.7},{"date":"2018-04-16","close":3.42},{"date":"2018-04-17","close":3.49},{"date":"2018-04-18","close":3.42},{"date":"2018-04-19","close":3.57},{"date":"2018-04-20","close":3.9},{"date":"2018-04-23","close":4.18},{"date":"2018-04-24","close":4.49},{"date":"2018-04-25","close":4.27},{"date":"2018-04-26","close":4.21},{"date":"2018-04-27","close":4.05},{"date":"2018-04-30","close":3.72},{"date":"2018-05-01","close":3.88},{"date":"2018-05-02","close":4.1},{"date":"2018-05-03","close":4.01},{"date":"2018-05-04","close":4.04},{"date":"2018-05-07","close":4.11},{"date":"2018-05-08","close":4.11},{"date":"2018-05-09","close":3.94},{"date":"2018-05-10","close":3.89},{"date":"2018-05-11","close":3.5},{"date":"2018-05-14","close":3.53},{"date":"2018-05-15","close":3.71},{"date":"2018-05-16","close":3.73},{"date":"2018-05-17","close":3.85},{"date":"2018-05-18","close":3.91},{"date":"2018-05-21","close":3.75},{"date":"2018-05-22","close":3.86},{"date":"2018-05-23","close":3.84},{"date":"2018-05-24","close":3.94},{"date":"2018-05-25","close":3.89},{"date":"2018-05-29","close":3.96},{"date":"2018-05-30","close":4.31},{"date":"2018-05-31","close":4.15},{"date":"2018-06-01","close":4.22},{"date":"2018-06-04","close":4.28},{"date":"2018-06-05","close":4.39},{"date":"2018-06-06","close":4.32},{"date":"2018-06-07","close":4.28},{"date":"2018-06-08","close":4.29},{"date":"2018-06-11","close":4.22},{"date":"2018-06-12","close":4.23},{"date":"2018-06-13","close":4.59},{"date":"2018-06-14","close":4.85},{"date":"2018-06-15","close":4.79},{"date":"2018-06-18","close":4.94},{"date":"2018-06-19","close":4.81},{"date":"2018-06-20","close":4.89},{"date":"2018-06-21","close":4.89},{"date":"2018-06-22","close":4.91},{"date":"2018-06-25","close":4.61},{"date":"2018-06-26","close":4.64},{"date":"2018-06-27","close":4.57},{"date":"2018-06-28","close":4.32},{"date":"2018-06-29","close":4.34},{"date":"2018-07-02","close":4.35},{"date":"2018-07-03","close":4.63},{"date":"2018-07-05","close":4.8},{"date":"2018-07-06","close":4.77},{"date":"2018-07-09","close":4.67},{"date":"2018-07-10","close":4.58},{"date":"2018-07-11","close":4.46},{"date":"2018-07-12","close":4.5},{"date":"2018-07-13","close":4.13},{"date":"2018-07-16","close":4.26},{"date":"2018-07-17","close":4.38},{"date":"2018-07-18","close":4.36},{"date":"2018-07-19","close":4.62},{"date":"2018-07-20","close":4.66},{"date":"2018-07-23","close":4.65},{"date":"2018-07-24","close":4.42},{"date":"2018-07-25","close":4.64},{"date":"2018-07-26","close":4.63},{"date":"2018-07-27","close":4.4},{"date":"2018-07-30","close":4.4},{"date":"2018-07-31","close":4.44},{"date":"2018-08-01","close":4.41},{"date":"2018-08-02","close":4.54},{"date":"2018-08-03","close":4.65},{"date":"2018-08-06","close":4.47},{"date":"2018-08-07","close":4.52},{"date":"2018-08-08","close":4.59},{"date":"2018-08-09","close":4.24},{"date":"2018-08-10","close":4.46},{"date":"2018-08-13","close":3.92},{"date":"2018-08-14","close":4.03},{"date":"2018-08-15","close":4.06},{"date":"2018-08-16","close":3.91},{"date":"2018-08-17","close":3.91},{"date":"2018-08-20","close":4.47},{"date":"2018-08-21","close":4.81},{"date":"2018-08-22","close":5.0},{"date":"2018-08-23","close":4.89},{"date":"2018-08-24","close":4.8},{"date":"2018-08-27","close":4.8},{"date":"2018-08-28","close":4.9},{"date":"2018-08-29","close":5.0},{"date":"2018-08-30","close":4.9},{"date":"2018-08-31","close":4.83},{"date":"2018-09-04","close":4.78},{"date":"2018-09-05","close":4.74},{"date":"2018-09-06","close":4.51},{"date":"2018-09-07","close":4.46},{"date":"2018-09-10","close":4.59},{"date":"2018-09-11","close":4.77},{"date":"2018-09-12","close":4.74},{"date":"2018-09-13","close":4.77},{"date":"2018-09-14","close":4.56},{"date":"2018-09-17","close":4.56},{"date":"2018-09-18","close":4.72},{"date":"2018-09-19","close":4.48},{"date":"2018-09-20","close":4.72},{"date":"2018-09-21","close":4.3},{"date":"2018-09-24","close":4.61},{"date":"2018-09-25","close":4.55},{"date":"2018-09-26","close":4.64},{"date":"2018-09-27","close":4.71},{"date":"2018-09-28","close":4.67},{"date":"2018-10-01","close":4.66},{"date":"2018-10-02","close":4.37},{"date":"2018-10-03","close":4.44},{"date":"2018-10-04","close":4.36},{"date":"2018-10-05","close":4.54},{"date":"2018-10-08","close":4.4},{"date":"2018-10-09","close":4.38},{"date":"2018-10-10","close":4.36},{"date":"2018-10-11","close":4.58},{"date":"2018-10-12","close":4.62},{"date":"2018-10-15","close":4.59},{"date":"2018-10-16","close":4.57},{"date":"2018-10-17","close":4.54},{"date":"2018-10-18","close":4.47},{"date":"2018-10-19","close":4.52},{"date":"2018-10-22","close":4.3},{"date":"2018-10-23","close":4.17},{"date":"2018-10-24","close":3.89},{"date":"2018-10-25","close":4.0},{"date":"2018-10-26","close":3.94},{"date":"2018-10-29","close":3.87},{"date":"2018-10-30","close":3.78},{"date":"2018-10-31","close":4.1},{"date":"2018-11-01","close":4.48},{"date":"2018-11-02","close":4.41},{"date":"2018-11-05","close":4.53},{"date":"2018-11-06","close":4.35},{"date":"2018-11-07","close":4.49},{"date":"2018-11-08","close":4.48},{"date":"2018-11-09","close":4.35},{"date":"2018-11-12","close":4.0},{"date":"2018-11-13","close":3.86},{"date":"2018-11-14","close":3.85},{"date":"2018-11-15","close":3.77},{"date":"2018-11-16","close":3.75},{"date":"2018-11-19","close":3.59},{"date":"2018-11-20","close":3.57},{"date":"2018-11-21","close":3.55},{"date":"2018-11-23","close":3.52},{"date":"2018-11-26","close":3.56},{"date":"2018-11-27","close":3.49},{"date":"2018-11-28","close":3.54},{"date":"2018-11-29","close":3.48},{"date":"2018-11-30","close":3.51},{"date":"2018-12-03","close":3.45},{"date":"2018-12-04","close":3.41},{"date":"2018-12-06","close":3.4},{"date":"2018-12-07","close":3.39},{"date":"2018-12-10","close":3.35},{"date":"2018-12-11","close":3.36},{"date":"2018-12-12","close":3.38},{"date":"2018-12-13","close":3.4},{"date":"2018-12-14","close":3.32},{"date":"2018-12-17","close":3.27},{"date":"2018-12-18","close":3.27},{"date":"2018-12-19","close":3.18},{"date":"2018-12-20","close":3.19},{"date":"2018-12-21","close":3.2},{"date":"2018-12-24","close":3.05},{"date":"2018-12-26","close":3.15},{"date":"2018-12-27","close":3.02},{"date":"2018-12-28","close":3.14},{"date":"2018-12-31","close":3.23},{"date":"2019-01-02","close":3.49},{"date":"2019-01-03","close":3.46},{"date":"2019-01-04","close":3.5},{"date":"2019-01-07","close":3.7},{"date":"2019-01-08","close":3.72},{"date":"2019-01-09","close":3.78},{"date":"2019-01-10","close":3.89},{"date":"2019-01-11","close":3.9},{"date":"2019-01-14","close":3.81},{"date":"2019-01-15","close":4.32},{"date":"2019-01-16","close":5.0},{"date":"2019-01-17","close":4.95},{"date":"2019-01-18","close":5.1},{"date":"2019-01-22","close":5.17},{"date":"2019-01-23","close":5.23},{"date":"2019-01-24","close":4.99},{"date":"2019-01-25","close":5.1},{"date":"2019-01-28","close":5.22},{"date":"2019-01-29","close":5.17},{"date":"2019-01-30","close":5.18},{"date":"2019-01-31","close":5.2},{"date":"2019-02-01","close":5.35},{"date":"2019-02-04","close":5.26},{"date":"2019-02-05","close":5.21},{"date":"2019-02-06","close":5.23},{"date":"2019-02-07","close":5.14},{"date":"2019-02-08","close":4.96},{"date":"2019-02-11","close":5.01},{"date":"2019-02-12","close":5.1},{"date":"2019-02-13","close":4.56},{"date":"2019-02-14","close":4.5},{"date":"2019-02-15","close":5.085},{"date":"2019-02-19","close":5.12},{"date":"2019-02-20","close":5.16},{"date":"2019-02-21","close":5.22},{"date":"2019-02-22","close":5.31},{"date":"2019-02-25","close":6.06},{"date":"2019-02-26","close":6.69},{"date":"2019-02-27","close":7.22},{"date":"2019-02-28","close":7.16},{"date":"2019-03-01","close":6.18},{"date":"2019-03-04","close":6.83},{"date":"2019-03-05","close":5.45},{"date":"2019-03-06","close":5.61},{"date":"2019-03-07","close":5.52},{"date":"2019-03-08","close":5.51},{"date":"2019-03-11","close":5.51},{"date":"2019-03-12","close":5.5},{"date":"2019-03-13","close":5.54},{"date":"2019-03-14","close":5.54},{"date":"2019-03-15","close":5.68},{"date":"2019-03-18","close":5.7},{"date":"2019-03-19","close":5.7},{"date":"2019-03-20","close":5.85},{"date":"2019-03-21","close":5.92},{"date":"2019-03-22","close":5.59},{"date":"2019-03-25","close":5.51},{"date":"2019-03-26","close":5.52},{"date":"2019-03-27","close":5.48},{"date":"2019-03-28","close":5.66},{"date":"2019-03-29","close":5.84},{"date":"2019-04-01","close":6.22},{"date":"2019-04-02","close":5.99},{"date":"2019-04-03","close":5.71},{"date":"2019-04-04","close":5.8},{"date":"2019-04-05","close":5.63},{"date":"2019-04-08","close":5.19},{"date":"2019-04-09","close":5.15},{"date":"2019-04-10","close":5.66},{"date":"2019-04-11","close":5.61},{"date":"2019-04-12","close":5.44},{"date":"2019-04-15","close":5.17},{"date":"2019-04-16","close":5.18},{"date":"2019-04-17","close":5.2},{"date":"2019-04-18","close":5.33},{"date":"2019-04-22","close":5.75},{"date":"2019-04-23","close":5.82},{"date":"2019-04-24","close":5.65},{"date":"2019-04-25","close":5.6},{"date":"2019-04-26","close":5.49},{"date":"2019-04-29","close":5.49},{"date":"2019-04-30","close":5.44},{"date":"2019-05-01","close":5.31},{"date":"2019-05-02","close":5.44},{"date":"2019-05-03","close":5.57},{"date":"2019-05-06","close":5.46},{"date":"2019-05-07","close":5.35},{"date":"2019-05-08","close":5.12},{"date":"2019-05-09","close":4.82},{"date":"2019-05-10","close":5.02},{"date":"2019-05-13","close":4.97},{"date":"2019-05-14","close":5.29},{"date":"2019-05-15","close":5.49},{"date":"2019-05-16","close":5.26},{"date":"2019-05-17","close":5.37},{"date":"2019-05-20","close":5.31},{"date":"2019-05-21","close":5.3},{"date":"2019-05-22","close":5.2},{"date":"2019-05-23","close":5.04},{"date":"2019-05-24","close":4.98},{"date":"2019-05-28","close":4.96},{"date":"2019-05-29","close":4.49},{"date":"2019-05-30","close":4.97},{"date":"2019-05-31","close":4.88},{"date":"2019-06-03","close":4.72},{"date":"2019-06-04","close":5.01},{"date":"2019-06-05","close":4.97},{"date":"2019-06-06","close":4.87},{"date":"2019-06-07","close":4.85},{"date":"2019-06-10","close":4.98},{"date":"2019-06-11","close":5.25},{"date":"2019-06-12","close":5.4},{"date":"2019-06-13","close":5.71},{"date":"2019-06-14","close":5.34},{"date":"2019-06-17","close":5.15},{"date":"2019-06-18","close":5.13},{"date":"2019-06-19","close":5.05},{"date":"2019-06-20","close":4.93},{"date":"2019-06-21","close":5.0},{"date":"2019-06-24","close":4.91},{"date":"2019-06-25","close":4.88},{"date":"2019-06-26","close":4.9},{"date":"2019-06-27","close":4.88},{"date":"2019-06-28","close":5.44},{"date":"2019-07-01","close":5.65},{"date":"2019-07-02","close":5.09},{"date":"2019-07-03","close":5.4},{"date":"2019-07-05","close":5.4},{"date":"2019-07-08","close":5.29},{"date":"2019-07-09","close":5.37},{"date":"2019-07-10","close":5.4},{"date":"2019-07-11","close":5.25},{"date":"2019-07-12","close":4.97},{"date":"2019-07-15","close":4.85},{"date":"2019-07-16","close":4.9},{"date":"2019-07-17","close":4.65},{"date":"2019-07-18","close":4.62},{"date":"2019-07-19","close":4.6},{"date":"2019-07-22","close":4.53},{"date":"2019-07-23","close":4.39},{"date":"2019-07-24","close":4.47},{"date":"2019-07-25","close":4.25},{"date":"2019-07-26","close":4.31},{"date":"2019-07-29","close":4.25},{"date":"2019-07-30","close":4.17},{"date":"2019-07-31","close":4.03},{"date":"2019-08-01","close":3.72},{"date":"2019-08-02","close":3.61},{"date":"2019-08-05","close":3.32},{"date":"2019-08-06","close":3.25},{"date":"2019-08-07","close":2.93},{"date":"2019-08-08","close":3.54},{"date":"2019-08-09","close":3.21},{"date":"2019-08-12","close":3.23},{"date":"2019-08-13","close":3.35},{"date":"2019-08-14","close":3.46},{"date":"2019-08-15","close":3.59},{"date":"2019-08-16","close":3.52},{"date":"2019-08-19","close":3.72},{"date":"2019-08-20","close":3.83},{"date":"2019-08-21","close":3.94},{"date":"2019-08-22","close":3.52},{"date":"2019-08-23","close":3.21},{"date":"2019-08-26","close":3.34},{"date":"2019-08-27","close":2.99},{"date":"2019-08-28","close":3.1},{"date":"2019-08-29","close":3.33},{"date":"2019-08-30","close":3.24},{"date":"2019-09-03","close":2.97},{"date":"2019-09-04","close":3.02},{"date":"2019-09-05","close":3.1},{"date":"2019-09-06","close":2.93},{"date":"2019-09-09","close":3.24},{"date":"2019-09-10","close":3.41},{"date":"2019-09-11","close":3.59},{"date":"2019-09-12","close":3.75},{"date":"2019-09-13","close":3.57},{"date":"2019-09-16","close":3.47},{"date":"2019-09-17","close":3.4},{"date":"2019-09-18","close":3.34},{"date":"2019-09-19","close":3.34},{"date":"2019-09-20","close":3.37},{"date":"2019-09-23","close":3.57},{"date":"2019-09-24","close":3.41},{"date":"2019-09-25","close":3.73},{"date":"2019-09-26","close":3.37},{"date":"2019-09-27","close":3.27},{"date":"2019-09-30","close":3.29},{"date":"2019-10-01","close":3.11},{"date":"2019-10-02","close":3.17},{"date":"2019-10-03","close":3.17},{"date":"2019-10-04","close":3.15},{"date":"2019-10-07","close":3.16},{"date":"2019-10-08","close":3.01},{"date":"2019-10-09","close":2.99},{"date":"2019-10-10","close":3.1},{"date":"2019-10-11","close":3.12},{"date":"2019-10-14","close":3.42},{"date":"2019-10-15","close":3.47},{"date":"2019-10-16","close":3.44},{"date":"2019-10-17","close":3.47},{"date":"2019-10-18","close":3.39},{"date":"2019-10-21","close":3.2},{"date":"2019-10-22","close":3.22},{"date":"2019-10-23","close":3.29},{"date":"2019-10-24","close":3.39},{"date":"2019-10-25","close":3.3},{"date":"2019-10-28","close":3.37},{"date":"2019-10-29","close":3.3},{"date":"2019-10-30","close":3.22},{"date":"2019-10-31","close":3.44},{"date":"2019-11-01","close":3.49},{"date":"2019-11-04","close":3.44},{"date":"2019-11-05","close":3.37},{"date":"2019-11-06","close":3.44},{"date":"2019-11-07","close":3.54},{"date":"2019-11-08","close":3.37},{"date":"2019-11-11","close":3.35},{"date":"2019-11-12","close":3.35},{"date":"2019-11-13","close":3.33},{"date":"2019-11-14","close":3.02},{"date":"2019-11-15","close":2.99},{"date":"2019-11-18","close":3.11},{"date":"2019-11-19","close":3.36},{"date":"2019-11-20","close":3.17},{"date":"2019-11-21","close":2.96},{"date":"2019-11-22","close":3.33},{"date":"2019-11-25","close":3.38},{"date":"2019-11-26","close":3.37},{"date":"2019-11-27","close":3.57},{"date":"2019-11-29","close":3.77},{"date":"2019-12-02","close":3.67},{"date":"2019-12-03","close":3.55},{"date":"2019-12-04","close":3.7},{"date":"2019-12-05","close":3.37},{"date":"2019-12-06","close":4.0},{"date":"2019-12-09","close":3.72},{"date":"2019-12-10","close":3.84},{"date":"2019-12-11","close":4.18},{"date":"2019-12-12","close":4.4},{"date":"2019-12-13","close":4.41},{"date":"2019-12-16","close":4.47},{"date":"2019-12-17","close":4.39},{"date":"2019-12-18","close":4.34},{"date":"2019-12-19","close":4.28},{"date":"2019-12-20","close":4.28},{"date":"2019-12-23","close":5.28},{"date":"2019-12-24","close":5.71},{"date":"2019-12-26","close":5.5},{"date":"2019-12-27","close":5.13},{"date":"2019-12-30","close":5.2},{"date":"2019-12-31","close":5.39},{"date":"2020-01-02","close":5.03},{"date":"2020-01-03","close":4.71},{"date":"2020-01-06","close":4.51},{"date":"2020-01-07","close":4.485},{"date":"2020-01-08","close":4.67},{"date":"2020-01-09","close":4.68},{"date":"2020-01-10","close":4.93},{"date":"2020-01-13","close":4.78},{"date":"2020-01-14","close":4.81},{"date":"2020-01-15","close":4.89},{"date":"2020-01-16","close":5.08},{"date":"2020-01-17","close":5.03},{"date":"2020-01-21","close":4.92},{"date":"2020-01-22","close":4.79},{"date":"2020-01-23","close":4.62},{"date":"2020-01-24","close":4.61},{"date":"2020-01-27","close":4.36},{"date":"2020-01-28","close":4.48},{"date":"2020-01-29","close":4.34},{"date":"2020-01-30","close":4.33},{"date":"2020-01-31","close":3.95},{"date":"2020-02-03","close":3.98},{"date":"2020-02-04","close":4.09},{"date":"2020-02-05","close":3.74},{"date":"2020-02-06","close":4.27},{"date":"2020-02-07","close":4.27},{"date":"2020-02-10","close":4.03},{"date":"2020-02-11","close":4.0},{"date":"2020-02-12","close":4.0},{"date":"2020-02-13","close":3.94},{"date":"2020-02-14","close":3.83},{"date":"2020-02-18","close":4.0},{"date":"2020-02-19","close":4.02},{"date":"2020-02-20","close":4.03},{"date":"2020-02-21","close":4.05},{"date":"2020-02-24","close":3.66},{"date":"2020-02-25","close":3.435},{"date":"2020-02-26","close":3.38},{"date":"2020-02-27","close":2.97},{"date":"2020-02-28","close":3.05},{"date":"2020-03-02","close":3.37},{"date":"2020-03-03","close":3.08},{"date":"2020-03-04","close":3.23},{"date":"2020-03-05","close":3.05},{"date":"2020-03-06","close":2.85},{"date":"2020-03-09","close":2.62},{"date":"2020-03-10","close":2.74},{"date":"2020-03-11","close":2.41},{"date":"2020-03-12","close":2.04},{"date":"2020-03-13","close":2.18},{"date":"2020-03-16","close":1.7},{"date":"2020-03-17","close":2.05},{"date":"2020-03-18","close":2.02},{"date":"2020-03-19","close":2.74},{"date":"2020-03-20","close":2.69},{"date":"2020-03-23","close":2.74},{"date":"2020-03-24","close":2.97},{"date":"2020-03-25","close":2.64},{"date":"2020-03-26","close":2.61},{"date":"2020-03-27","close":2.36},{"date":"2020-03-30","close":2.4},{"date":"2020-03-31","close":2.48},{"date":"2020-04-01","close":2.25},{"date":"2020-04-02","close":2.14},{"date":"2020-04-03","close":2.18},{"date":"2020-04-06","close":2.34},{"date":"2020-04-07","close":2.15},{"date":"2020-04-08","close":2.42},{"date":"2020-04-09","close":2.57},{"date":"2020-04-13","close":2.77},{"date":"2020-04-14","close":2.85},{"date":"2020-04-15","close":2.75},{"date":"2020-04-16","close":2.66},{"date":"2020-04-17","close":2.8},{"date":"2020-04-20","close":2.63},{"date":"2020-04-21","close":2.59},{"date":"2020-04-22","close":2.6},{"date":"2020-04-23","close":2.54},{"date":"2020-04-24","close":2.58},{"date":"2020-04-27","close":2.57},{"date":"2020-04-28","close":2.46},{"date":"2020-04-29","close":2.49},{"date":"2020-04-30","close":2.37},{"date":"2020-05-01","close":2.3},{"date":"2020-05-04","close":2.2},{"date":"2020-05-05","close":2.25},{"date":"2020-05-06","close":2.28},{"date":"2020-05-07","close":2.28},{"date":"2020-05-08","close":2.33},{"date":"2020-05-11","close":2.28},{"date":"2020-05-12","close":2.16},{"date":"2020-05-13","close":2.3},{"date":"2020-05-14","close":2.24},{"date":"2020-05-15","close":2.36},{"date":"2020-05-18","close":2.42},{"date":"2020-05-19","close":2.29},{"date":"2020-05-20","close":2.32},{"date":"2020-05-21","close":2.26},{"date":"2020-05-22","close":2.38},{"date":"2020-05-26","close":2.43},{"date":"2020-05-27","close":2.73},{"date":"2020-05-28","close":2.925},{"date":"2020-05-29","close":3.23},{"date":"2020-06-01","close":2.96},{"date":"2020-06-02","close":2.92},{"date":"2020-06-03","close":2.6},{"date":"2020-06-04","close":2.65},{"date":"2020-06-05","close":2.73},{"date":"2020-06-08","close":3.22},{"date":"2020-06-09","close":2.82},{"date":"2020-06-10","close":2.68},{"date":"2020-06-11","close":2.44},{"date":"2020-06-12","close":2.53},{"date":"2020-06-15","close":2.58},{"date":"2020-06-16","close":2.56},{"date":"2020-06-17","close":2.52},{"date":"2020-06-18","close":2.51},{"date":"2020-06-19","close":2.58},{"date":"2020-06-22","close":2.63},{"date":"2020-06-23","close":2.57},{"date":"2020-06-24","close":2.51},{"date":"2020-06-25","close":2.57},{"date":"2020-06-26","close":2.41},{"date":"2020-06-29","close":2.53},{"date":"2020-06-30","close":2.6},{"date":"2020-07-01","close":2.56},{"date":"2020-07-02","close":2.57},{"date":"2020-07-06","close":2.59},{"date":"2020-07-07","close":2.62},{"date":"2020-07-08","close":2.6},{"date":"2020-07-09","close":2.56},{"date":"2020-07-10","close":2.57},{"date":"2020-07-13","close":2.46},{"date":"2020-07-14","close":2.49},{"date":"2020-07-15","close":2.58},{"date":"2020-07-16","close":2.7},{"date":"2020-07-17","close":2.75},{"date":"2020-07-20","close":2.76},{"date":"2020-07-21","close":3.06},{"date":"2020-07-22","close":2.91},{"date":"2020-07-23","close":2.74},{"date":"2020-07-24","close":2.81},{"date":"2020-07-27","close":2.71},{"date":"2020-07-28","close":2.72},{"date":"2020-07-29","close":2.65},{"date":"2020-07-30","close":2.79},{"date":"2020-07-31","close":2.73},{"date":"2020-08-03","close":2.72},{"date":"2020-08-04","close":2.87},{"date":"2020-08-05","close":3.07},{"date":"2020-08-06","close":2.88},{"date":"2020-08-07","close":2.84},{"date":"2020-08-10","close":2.86},{"date":"2020-08-11","close":2.77},{"date":"2020-08-12","close":2.6},{"date":"2020-08-13","close":2.52},{"date":"2020-08-14","close":2.57},{"date":"2020-08-17","close":2.67},{"date":"2020-08-18","close":2.73},{"date":"2020-08-19","close":2.72},{"date":"2020-08-20","close":2.7},{"date":"2020-08-21","close":2.56},{"date":"2020-08-24","close":2.52},{"date":"2020-08-25","close":2.62},{"date":"2020-08-26","close":2.58},{"date":"2020-08-27","close":2.54},{"date":"2020-08-28","close":2.54},{"date":"2020-08-31","close":2.46},{"date":"2020-09-01","close":2.29},{"date":"2020-09-02","close":2.29},{"date":"2020-09-03","close":2.2},{"date":"2020-09-04","close":2.23},{"date":"2020-09-08","close":2.4},{"date":"2020-09-09","close":2.56},{"date":"2020-09-10","close":2.57},{"date":"2020-09-11","close":2.58},{"date":"2020-09-14","close":2.77},{"date":"2020-09-15","close":2.73},{"date":"2020-09-16","close":2.665},{"date":"2020-09-17","close":2.84},{"date":"2020-09-18","close":2.78},{"date":"2020-09-21","close":2.53},{"date":"2020-09-22","close":2.47},{"date":"2020-09-23","close":2.33},{"date":"2020-09-24","close":2.25},{"date":"2020-09-25","close":2.43},{"date":"2020-09-28","close":2.29},{"date":"2020-09-29","close":2.27},{"date":"2020-09-30","close":2.275},{"date":"2020-10-01","close":2.24},{"date":"2020-10-02","close":2.24},{"date":"2020-10-05","close":2.28},{"date":"2020-10-06","close":2.33},{"date":"2020-10-07","close":2.45},{"date":"2020-10-08","close":2.45},{"date":"2020-10-09","close":2.45},{"date":"2020-10-12","close":2.48},{"date":"2020-10-13","close":2.44},{"date":"2020-10-14","close":2.38},{"date":"2020-10-15","close":2.4},{"date":"2020-10-16","close":2.41},{"date":"2020-10-19","close":2.3},{"date":"2020-10-20","close":2.37},{"date":"2020-10-21","close":2.3},{"date":"2020-10-22","close":2.26},{"date":"2020-10-23","close":2.32},{"date":"2020-10-26","close":2.25},{"date":"2020-10-27","close":2.15},{"date":"2020-10-28","close":2.08},{"date":"2020-10-29","close":2.17},{"date":"2020-10-30","close":2.06},{"date":"2020-11-02","close":2.02},{"date":"2020-11-03","close":2.1},{"date":"2020-11-04","close":2.08},{"date":"2020-11-05","close":2.09},{"date":"2020-11-06","close":2.06},{"date":"2020-11-09","close":2.06},{"date":"2020-11-10","close":2.06},{"date":"2020-11-11","close":2.18},{"date":"2020-11-12","close":2.22},{"date":"2020-11-13","close":2.21},{"date":"2020-11-16","close":2.275},{"date":"2020-11-17","close":2.34},{"date":"2020-11-18","close":2.31},{"date":"2020-11-19","close":2.3},{"date":"2020-11-20","close":2.32},{"date":"2020-11-23","close":2.34},{"date":"2020-11-24","close":2.38},{"date":"2020-11-25","close":2.42},{"date":"2020-11-27","close":2.52},{"date":"2020-11-30","close":2.5},{"date":"2020-12-01","close":2.58},{"date":"2020-12-02","close":2.48},{"date":"2020-12-03","close":2.55},{"date":"2020-12-04","close":2.64},{"date":"2020-12-07","close":2.58},{"date":"2020-12-08","close":2.67},{"date":"2020-12-09","close":2.65},{"date":"2020-12-10","close":2.72},{"date":"2020-12-11","close":2.69},{"date":"2020-12-14","close":2.69},{"date":"2020-12-15","close":2.69},{"date":"2020-12-16","close":2.71},{"date":"2020-12-17","close":2.74},{"date":"2020-12-18","close":2.64},{"date":"2020-12-21","close":2.66},{"date":"2020-12-22","close":2.75},{"date":"2020-12-23","close":2.75},{"date":"2020-12-24","close":2.75},{"date":"2020-12-28","close":2.75},{"date":"2020-12-29","close":2.73},{"date":"2020-12-30","close":2.72},{"date":"2020-12-31","close":2.64},{"date":"2021-01-04","close":2.64},{"date":"2021-01-05","close":2.92},{"date":"2021-01-06","close":2.85},{"date":"2021-01-07","close":2.91},{"date":"2021-01-08","close":2.5},{"date":"2021-01-11","close":2.48},{"date":"2021-01-12","close":2.48},{"date":"2021-01-13","close":2.74},{"date":"2021-01-14","close":2.75},{"date":"2021-01-15","close":2.71},{"date":"2021-01-19","close":2.9},{"date":"2021-01-20","close":2.94},{"date":"2021-01-21","close":3.09},{"date":"2021-01-22","close":3.5},{"date":"2021-01-25","close":3.4},{"date":"2021-01-26","close":3.32},{"date":"2021-01-27","close":3.03},{"date":"2021-01-28","close":3.16},{"date":"2021-01-29","close":3.15},{"date":"2021-02-01","close":3.15},{"date":"2021-02-02","close":3.22},{"date":"2021-02-03","close":3.23},{"date":"2021-02-04","close":3.42},{"date":"2021-02-05","close":3.44},{"date":"2021-02-08","close":3.63},{"date":"2021-02-09","close":3.88},{"date":"2021-02-10","close":3.74},{"date":"2021-02-11","close":3.64},{"date":"2021-02-12","close":3.96},{"date":"2021-02-16","close":4.18},{"date":"2021-02-17","close":4.17},{"date":"2021-02-18","close":4.07},{"date":"2021-02-19","close":4.34},{"date":"2021-02-22","close":4.05},{"date":"2021-02-23","close":3.67},{"date":"2021-02-24","close":3.89},{"date":"2021-02-25","close":3.64},{"date":"2021-02-26","close":3.37},{"date":"2021-03-01","close":3.73},{"date":"2021-03-02","close":3.66},{"date":"2021-03-03","close":3.45},{"date":"2021-03-04","close":3.23},{"date":"2021-03-05","close":3.1},{"date":"2021-03-08","close":3.06},{"date":"2021-03-09","close":3.32},{"date":"2021-03-10","close":3.15},{"date":"2021-03-11","close":3.32},{"date":"2021-03-12","close":3.39},{"date":"2021-03-15","close":3.34},{"date":"2021-03-16","close":3.29},{"date":"2021-03-17","close":3.39},{"date":"2021-03-18","close":3.23},{"date":"2021-03-19","close":3.21},{"date":"2021-03-22","close":3.34},{"date":"2021-03-23","close":3.1},{"date":"2021-03-24","close":2.97},{"date":"2021-03-25","close":2.96},{"date":"2021-03-26","close":2.98},{"date":"2021-03-29","close":2.83},{"date":"2021-03-30","close":2.9},{"date":"2021-03-31","close":3.02},{"date":"2021-04-01","close":3.05},{"date":"2021-04-05","close":3.02},{"date":"2021-04-06","close":2.99},{"date":"2021-04-07","close":3.03},{"date":"2021-04-08","close":2.97},{"date":"2021-04-09","close":2.81},{"date":"2021-04-12","close":2.72},{"date":"2021-04-13","close":2.61},{"date":"2021-04-14","close":2.58},{"date":"2021-04-15","close":2.6},{"date":"2021-04-16","close":2.51},{"date":"2021-04-19","close":2.4},{"date":"2021-04-20","close":2.34},{"date":"2021-04-21","close":2.53},{"date":"2021-04-22","close":2.51},{"date":"2021-04-23","close":2.55},{"date":"2021-04-26","close":2.61},{"date":"2021-04-27","close":2.84},{"date":"2021-04-28","close":2.85},{"date":"2021-04-29","close":2.78},{"date":"2021-04-30","close":3.14},{"date":"2021-05-03","close":3.09},{"date":"2021-05-04","close":2.91},{"date":"2021-05-05","close":2.8},{"date":"2021-05-06","close":2.76},{"date":"2021-05-07","close":2.72},{"date":"2021-05-10","close":2.54},{"date":"2021-05-11","close":2.61},{"date":"2021-05-12","close":2.36},{"date":"2021-05-13","close":2.25},{"date":"2021-05-14","close":2.2},{"date":"2021-05-17","close":2.23},{"date":"2021-05-18","close":2.27},{"date":"2021-05-19","close":2.59},{"date":"2021-05-20","close":2.7},{"date":"2021-05-21","close":2.63},{"date":"2021-05-24","close":2.58},{"date":"2021-05-25","close":2.59},{"date":"2021-05-26","close":2.66},{"date":"2021-05-27","close":2.62},{"date":"2021-05-28","close":2.64},{"date":"2021-06-01","close":2.78},{"date":"2021-06-02","close":2.81},{"date":"2021-06-03","close":2.73},{"date":"2021-06-04","close":2.9},{"date":"2021-06-07","close":3.25},{"date":"2021-06-08","close":3.33},{"date":"2021-06-09","close":3.56},{"date":"2021-06-10","close":3.54},{"date":"2021-06-11","close":3.46},{"date":"2021-06-14","close":3.52},{"date":"2021-06-15","close":3.56},{"date":"2021-06-16","close":3.53},{"date":"2021-06-17","close":3.52},{"date":"2021-06-18","close":3.67},{"date":"2021-06-21","close":3.57},{"date":"2021-06-22","close":3.5},{"date":"2021-06-23","close":3.65},{"date":"2021-06-24","close":3.54},{"date":"2021-06-25","close":3.56},{"date":"2021-06-28","close":3.5},{"date":"2021-06-29","close":3.29},{"date":"2021-06-30","close":3.27},{"date":"2021-07-01","close":3.39},{"date":"2021-07-02","close":3.31},{"date":"2021-07-06","close":3.2},{"date":"2021-07-07","close":3.11},{"date":"2021-07-08","close":3.11},{"date":"2021-07-09","close":3.26},{"date":"2021-07-12","close":3.23},{"date":"2021-07-13","close":3.17},{"date":"2021-07-14","close":3.05},{"date":"2021-07-15","close":2.96},{"date":"2021-07-16","close":2.86},{"date":"2021-07-19","close":2.85},{"date":"2021-07-20","close":2.91},{"date":"2021-07-21","close":3.06},{"date":"2021-07-22","close":2.9},{"date":"2021-07-23","close":2.85},{"date":"2021-07-26","close":2.78},{"date":"2021-07-27","close":2.75},{"date":"2021-07-28","close":2.75},{"date":"2021-07-29","close":2.69},{"date":"2021-07-30","close":2.66},{"date":"2021-08-02","close":2.69},{"date":"2021-08-03","close":2.69},{"date":"2021-08-04","close":2.68},{"date":"2021-08-05","close":2.82},{"date":"2021-08-06","close":2.82},{"date":"2021-08-09","close":3.02},{"date":"2021-08-10","close":2.96},{"date":"2021-08-11","close":3.06},{"date":"2021-08-12","close":2.93},{"date":"2021-08-13","close":2.87},{"date":"2021-08-16","close":2.77},{"date":"2021-08-17","close":2.79},{"date":"2021-08-18","close":2.78},{"date":"2021-08-19","close":2.65},{"date":"2021-08-20","close":2.77},{"date":"2021-08-23","close":2.89},{"date":"2021-08-24","close":2.98},{"date":"2021-08-25","close":2.93},{"date":"2021-08-26","close":2.88},{"date":"2021-08-27","close":3.0},{"date":"2021-08-30","close":3.01},{"date":"2021-08-31","close":3.1},{"date":"2021-09-01","close":3.24},{"date":"2021-09-02","close":3.18},{"date":"2021-09-03","close":3.02},{"date":"2021-09-07","close":2.89},{"date":"2021-09-08","close":2.73},{"date":"2021-09-09","close":2.74},{"date":"2021-09-10","close":2.7},{"date":"2021-09-13","close":2.67},{"date":"2021-09-14","close":2.56},{"date":"2021-09-15","close":2.31},{"date":"2021-09-16","close":2.32},{"date":"2021-09-17","close":2.54},{"date":"2021-09-20","close":2.39},{"date":"2021-09-21","close":2.45},{"date":"2021-09-22","close":2.39},{"date":"2021-09-23","close":2.46},{"date":"2021-09-24","close":2.41},{"date":"2021-09-27","close":2.43},{"date":"2021-09-28","close":2.33},{"date":"2021-09-29","close":2.25},{"date":"2021-09-30","close":2.18},{"date":"2021-10-01","close":2.25},{"date":"2021-10-04","close":2.14},{"date":"2021-10-05","close":2.1},{"date":"2021-10-06","close":2.06},{"date":"2021-10-07","close":2.16},{"date":"2021-10-08","close":2.18},{"date":"2021-10-11","close":2.15},{"date":"2021-10-12","close":2.27},{"date":"2021-10-13","close":2.26},{"date":"2021-10-14","close":2.28},{"date":"2021-10-15","close":2.27},{"date":"2021-10-18","close":2.21},{"date":"2021-10-19","close":2.24},{"date":"2021-10-20","close":2.16},{"date":"2021-10-21","close":2.19},{"date":"2021-10-22","close":2.18},{"date":"2021-10-25","close":2.2},{"date":"2021-10-26","close":2.22},{"date":"2021-10-27","close":2.31},{"date":"2021-10-28","close":2.36},{"date":"2021-10-29","close":2.34},{"date":"2021-11-01","close":2.39},{"date":"2021-11-02","close":2.33},{"date":"2021-11-03","close":2.39},{"date":"2021-11-04","close":2.37},{"date":"2021-11-05","close":2.37},{"date":"2021-11-08","close":2.37},{"date":"2021-11-09","close":2.32},{"date":"2021-11-10","close":2.28},{"date":"2021-11-11","close":2.31},{"date":"2021-11-12","close":2.29},{"date":"2021-11-15","close":2.25},{"date":"2021-11-16","close":2.23},{"date":"2021-11-17","close":2.18},{"date":"2021-11-18","close":2.15},{"date":"2021-11-19","close":2.17},{"date":"2021-11-22","close":2.22},{"date":"2021-11-23","close":2.19},{"date":"2021-11-24","close":2.17},{"date":"2021-11-26","close":2.09},{"date":"2021-11-29","close":2.02},{"date":"2021-11-30","close":2.0},{"date":"2021-12-01","close":1.87},{"date":"2021-12-02","close":1.87},{"date":"2021-12-03","close":1.8},{"date":"2021-12-06","close":1.79},{"date":"2021-12-07","close":1.96},{"date":"2021-12-08","close":1.99},{"date":"2021-12-09","close":1.92},{"date":"2021-12-10","close":1.85},{"date":"2021-12-13","close":1.79},{"date":"2021-12-14","close":1.71},{"date":"2021-12-15","close":1.78},{"date":"2021-12-16","close":1.78},{"date":"2021-12-17","close":1.74},{"date":"2021-12-20","close":1.86},{"date":"2021-12-21","close":1.85},{"date":"2021-12-22","close":1.83},{"date":"2021-12-23","close":1.86},{"date":"2021-12-27","close":1.76},{"date":"2021-12-28","close":1.69},{"date":"2021-12-29","close":1.64},{"date":"2021-12-30","close":1.67},{"date":"2021-12-31","close":1.7},{"date":"2022-01-03","close":1.81},{"date":"2022-01-04","close":1.7},{"date":"2022-01-05","close":1.76},{"date":"2022-01-06","close":1.21},{"date":"2022-01-07","close":1.04},{"date":"2022-01-10","close":0.9755},{"date":"2022-01-11","close":0.9556},{"date":"2022-01-12","close":1.03},{"date":"2022-01-13","close":0.9589},{"date":"2022-01-14","close":0.9998},{"date":"2022-01-18","close":0.9013},{"date":"2022-01-19","close":0.84},{"date":"2022-01-20","close":0.8179},{"date":"2022-01-21","close":0.8787},{"date":"2022-01-24","close":0.9496},{"date":"2022-01-25","close":0.9618},{"date":"2022-01-26","close":0.9322},{"date":"2022-01-27","close":0.8899},{"date":"2022-01-28","close":0.9228},{"date":"2022-01-31","close":0.9829},{"date":"2022-02-01","close":1.0},{"date":"2022-02-02","close":0.9098},{"date":"2022-02-03","close":0.8909},{"date":"2022-02-04","close":0.8979},{"date":"2022-02-07","close":0.9168},{"date":"2022-02-08","close":0.8928},{"date":"2022-02-09","close":0.9502},{"date":"2022-02-10","close":0.9429},{"date":"2022-02-11","close":0.8782},{"date":"2022-02-14","close":0.863},{"date":"2022-02-15","close":0.9},{"date":"2022-02-16","close":0.9016},{"date":"2022-02-17","close":0.8253},{"date":"2022-02-18","close":0.8256},{"date":"2022-02-22","close":0.7999},{"date":"2022-02-23","close":0.864},{"date":"2022-02-24","close":0.8314},{"date":"2022-02-25","close":0.785},{"date":"2022-02-28","close":0.7302},{"date":"2022-03-01","close":0.8185},{"date":"2022-03-02","close":0.7806},{"date":"2022-03-03","close":0.7157},{"date":"2022-03-04","close":0.7101},{"date":"2022-03-07","close":0.6701},{"date":"2022-03-08","close":0.7},{"date":"2022-03-09","close":0.7223},{"date":"2022-03-10","close":0.7046},{"date":"2022-03-11","close":0.6799},{"date":"2022-03-14","close":0.64},{"date":"2022-03-15","close":0.6478},{"date":"2022-03-16","close":0.725},{"date":"2022-03-17","close":0.7525},{"date":"2022-03-18","close":0.7167},{"date":"2022-03-21","close":0.6664},{"date":"2022-03-22","close":0.6854},{"date":"2022-03-23","close":0.6629},{"date":"2022-03-24","close":0.6474},{"date":"2022-03-25","close":0.6314},{"date":"2022-03-28","close":0.6336},{"date":"2022-03-29","close":0.66},{"date":"2022-03-30","close":0.6637},{"date":"2022-03-31","close":0.7247},{"date":"2022-04-01","close":0.8712},{"date":"2022-04-04","close":0.8524},{"date":"2022-04-05","close":0.7858},{"date":"2022-04-06","close":0.7431},{"date":"2022-04-07","close":0.7033},{"date":"2022-04-08","close":0.6524},{"date":"2022-04-11","close":0.6353},{"date":"2022-04-12","close":0.6612},{"date":"2022-04-13","close":0.6248},{"date":"2022-04-14","close":0.5992},{"date":"2022-04-18","close":0.6134},{"date":"2022-04-19","close":0.62},{"date":"2022-04-20","close":0.572},{"date":"2022-04-21","close":0.5701},{"date":"2022-04-22","close":0.5642},{"date":"2022-04-25","close":0.5901},{"date":"2022-04-26","close":0.4938},{"date":"2022-04-27","close":0.4415},{"date":"2022-04-28","close":0.4448},{"date":"2022-04-29","close":0.4108},{"date":"2022-05-02","close":0.4201},{"date":"2022-05-03","close":0.4216},{"date":"2022-05-04","close":0.3939},{"date":"2022-05-05","close":0.3298},{"date":"2022-05-06","close":0.3308},{"date":"2022-05-09","close":0.3136},{"date":"2022-05-10","close":0.2921},{"date":"2022-05-11","close":0.2497},{"date":"2022-05-12","close":0.2751},{"date":"2022-05-13","close":0.2499},{"date":"2022-05-16","close":0.2652},{"date":"2022-05-17","close":0.3052},{"date":"2022-05-18","close":0.326},{"date":"2022-05-19","close":0.32},{"date":"2022-05-20","close":0.3249},{"date":"2022-05-23","close":0.3201},{"date":"2022-05-24","close":0.3208},{"date":"2022-05-25","close":0.3001},{"date":"2022-05-26","close":0.32},{"date":"2022-05-27","close":0.3193},{"date":"2022-05-31","close":0.3601},{"date":"2022-06-01","close":0.3201},{"date":"2022-06-02","close":0.311},{"date":"2022-06-03","close":0.3725},{"date":"2022-06-06","close":0.3472},{"date":"2022-06-07","close":0.43},{"date":"2022-06-08","close":0.4684},{"date":"2022-06-09","close":0.4875},{"date":"2022-06-10","close":0.4604},{"date":"2022-06-13","close":0.44},{"date":"2022-06-14","close":0.441},{"date":"2022-06-15","close":0.46},{"date":"2022-06-16","close":0.4281},{"date":"2022-06-17","close":0.5009},{"date":"2022-06-21","close":0.5},{"date":"2022-06-22","close":0.5175},{"date":"2022-06-23","close":0.5585},{"date":"2022-06-24","close":0.5259},{"date":"2022-06-27","close":0.52},{"date":"2022-06-28","close":0.517},{"date":"2022-06-29","close":0.4951},{"date":"2022-06-30","close":0.5},{"date":"2022-07-01","close":0.52},{"date":"2022-07-05","close":0.54},{"date":"2022-07-06","close":0.5442},{"date":"2022-07-07","close":0.4301},{"date":"2022-07-08","close":5.18},{"date":"2022-07-11","close":4.75},{"date":"2022-07-12","close":4.55},{"date":"2022-07-13","close":4.6},{"date":"2022-07-14","close":4.65},{"date":"2022-07-15","close":4.6},{"date":"2022-07-18","close":4.58},{"date":"2022-07-19","close":4.59},{"date":"2022-07-20","close":4.69},{"date":"2022-07-21","close":4.53},{"date":"2022-07-22","close":4.52},{"date":"2022-07-25","close":4.33},{"date":"2022-07-26","close":4.2},{"date":"2022-07-27","close":3.74},{"date":"2022-07-28","close":3.6},{"date":"2022-07-29","close":3.6},{"date":"2022-08-01","close":3.6},{"date":"2022-08-02","close":3.5},{"date":"2022-08-03","close":3.65},{"date":"2022-08-04","close":4.05},{"date":"2022-08-05","close":3.975},{"date":"2022-08-08","close":3.92},{"date":"2022-08-09","close":5.18},{"date":"2022-08-10","close":5.3},{"date":"2022-08-11","close":5.45},{"date":"2022-08-12","close":5.78},{"date":"2022-08-15","close":5.36},{"date":"2022-08-16","close":5.23},{"date":"2022-08-17","close":5.07},{"date":"2022-08-18","close":4.92},{"date":"2022-08-19","close":4.74},{"date":"2022-08-22","close":4.87},{"date":"2022-08-23","close":4.7686},{"date":"2022-08-24","close":4.74},{"date":"2022-08-25","close":4.86},{"date":"2022-08-26","close":4.78},{"date":"2022-08-29","close":4.74},{"date":"2022-08-30","close":4.82},{"date":"2022-08-31","close":4.75},{"date":"2022-09-01","close":4.7},{"date":"2022-09-02","close":4.8},{"date":"2022-09-06","close":5.87},{"date":"2022-09-07","close":4.99},{"date":"2022-09-08","close":4.86},{"date":"2022-09-09","close":4.88},{"date":"2022-09-12","close":4.7},{"date":"2022-09-13","close":4.43},{"date":"2022-09-14","close":4.18},{"date":"2022-09-15","close":4.19},{"date":"2022-09-16","close":4.13},{"date":"2022-09-19","close":4.11},{"date":"2022-09-20","close":3.93},{"date":"2022-09-21","close":3.59},{"date":"2022-09-22","close":3.4},{"date":"2022-09-23","close":3.15},{"date":"2022-09-26","close":3.02},{"date":"2022-09-27","close":2.96},{"date":"2022-09-28","close":3.37},{"date":"2022-09-29","close":3.33},{"date":"2022-09-30","close":3.32},{"date":"2022-10-03","close":3.25},{"date":"2022-10-04","close":3.62},{"date":"2022-10-05","close":3.97},{"date":"2022-10-06","close":4.145},{"date":"2022-10-07","close":4.12},{"date":"2022-10-10","close":4.11},{"date":"2022-10-11","close":4.12},{"date":"2022-10-12","close":4.96},{"date":"2022-10-13","close":5.28},{"date":"2022-10-14","close":5.3},{"date":"2022-10-17","close":5.35},{"date":"2022-10-18","close":5.36},{"date":"2022-10-19","close":5.33},{"date":"2022-10-20","close":5.3},{"date":"2022-10-21","close":5.29},{"date":"2022-10-24","close":5.61},{"date":"2022-10-25","close":5.65},{"date":"2022-10-26","close":6.13},{"date":"2022-10-27","close":6.08},{"date":"2022-10-28","close":6.1},{"date":"2022-10-31","close":6.0},{"date":"2022-11-01","close":6.65},{"date":"2022-11-02","close":6.9},{"date":"2022-11-03","close":6.86},{"date":"2022-11-04","close":6.78},{"date":"2022-11-07","close":6.7},{"date":"2022-11-08","close":6.65},{"date":"2022-11-09","close":6.21},{"date":"2022-11-10","close":6.1},{"date":"2022-11-11","close":5.8},{"date":"2022-11-14","close":5.77},{"date":"2022-11-15","close":5.8},{"date":"2022-11-16","close":5.71},{"date":"2022-11-17","close":5.41},{"date":"2022-11-18","close":5.41},{"date":"2022-11-21","close":5.33},{"date":"2022-11-22","close":5.31},{"date":"2022-11-23","close":5.32},{"date":"2022-11-25","close":5.46},{"date":"2022-11-28","close":5.37},{"date":"2022-11-29","close":5.3},{"date":"2022-11-30","close":5.465},{"date":"2022-12-01","close":5.69},{"date":"2022-12-02","close":5.7},{"date":"2022-12-05","close":5.51},{"date":"2022-12-06","close":5.44},{"date":"2022-12-07","close":5.3},{"date":"2022-12-08","close":5.25},{"date":"2022-12-09","close":5.2},{"date":"2022-12-12","close":5.2},{"date":"2022-12-13","close":5.42},{"date":"2022-12-14","close":5.78},{"date":"2022-12-15","close":5.83},{"date":"2022-12-16","close":5.72},{"date":"2022-12-19","close":5.575},{"date":"2022-12-20","close":5.68},{"date":"2022-12-21","close":5.01},{"date":"2022-12-22","close":5.04},{"date":"2022-12-23","close":5.01},{"date":"2022-12-27","close":5.065},{"date":"2022-12-28","close":5.14},{"date":"2022-12-29","close":5.055},{"date":"2022-12-30","close":5.0401},{"date":"2023-01-03","close":5.01},{"date":"2023-01-04","close":5.14},{"date":"2023-01-05","close":5.015},{"date":"2023-01-06","close":4.96},{"date":"2023-01-09","close":4.94},{"date":"2023-01-10","close":4.86},{"date":"2023-01-11","close":4.9999},{"date":"2023-01-12","close":4.98},{"date":"2023-01-13","close":4.86},{"date":"2023-01-17","close":5.0},{"date":"2023-01-18","close":4.9999},{"date":"2023-01-19","close":4.92},{"date":"2023-01-20","close":4.9},{"date":"2023-01-23","close":3.87},{"date":"2023-01-24","close":3.926},{"date":"2023-01-25","close":3.92},{"date":"2023-01-26","close":4.03},{"date":"2023-01-27","close":4.0},{"date":"2023-01-30","close":3.9},{"date":"2023-01-31","close":3.945},{"date":"2023-02-01","close":3.9},{"date":"2023-02-02","close":3.98},{"date":"2023-02-03","close":3.89},{"date":"2023-02-06","close":3.49},{"date":"2023-02-07","close":3.46},{"date":"2023-02-08","close":3.2},{"date":"2023-02-09","close":3.2},{"date":"2023-02-10","close":3.14},{"date":"2023-02-13","close":2.98},{"date":"2023-02-14","close":2.99},{"date":"2023-02-15","close":2.96},{"date":"2023-02-16","close":2.94},{"date":"2023-02-17","close":3.11},{"date":"2023-02-21","close":3.25},{"date":"2023-02-22","close":3.02},{"date":"2023-02-23","close":3.05},{"date":"2023-02-24","close":2.87},{"date":"2023-02-27","close":2.61},{"date":"2023-02-28","close":2.52},{"date":"2023-03-01","close":2.7},{"date":"2023-03-02","close":2.45},{"date":"2023-03-03","close":2.59},{"date":"2023-03-06","close":2.44},{"date":"2023-03-07","close":2.48},{"date":"2023-03-08","close":2.47},{"date":"2023-03-09","close":2.42},{"date":"2023-03-10","close":2.46},{"date":"2023-03-13","close":2.39},{"date":"2023-03-14","close":2.5},{"date":"2023-03-15","close":2.505},{"date":"2023-03-16","close":2.54},{"date":"2023-03-17","close":2.2},{"date":"2023-03-20","close":2.16},{"date":"2023-03-21","close":2.17},{"date":"2023-03-22","close":2.01},{"date":"2023-03-23","close":1.85},{"date":"2023-03-24","close":1.81},{"date":"2023-03-27","close":1.74},{"date":"2023-03-28","close":1.74},{"date":"2023-03-29","close":1.61},{"date":"2023-03-30","close":1.75},{"date":"2023-03-31","close":1.75},{"date":"2023-04-03","close":1.8},{"date":"2023-04-04","close":1.82},{"date":"2023-04-05","close":1.84},{"date":"2023-04-06","close":1.82},{"date":"2023-04-10","close":2.38},{"date":"2023-04-11","close":3.1},{"date":"2023-04-12","close":2.75},{"date":"2023-04-13","close":2.58},{"date":"2023-04-14","close":2.6},{"date":"2023-04-17","close":3.0},{"date":"2023-04-18","close":2.82},{"date":"2023-04-19","close":2.9388},{"date":"2023-04-20","close":2.9654},{"date":"2023-04-21","close":2.905},{"date":"2023-04-24","close":3.09},{"date":"2023-04-25","close":2.97},{"date":"2023-04-26","close":3.02},{"date":"2023-04-27","close":2.82},{"date":"2023-04-28","close":2.91},{"date":"2023-05-01","close":3.08},{"date":"2023-05-02","close":3.1},{"date":"2023-05-03","close":2.98},{"date":"2023-05-04","close":2.82},{"date":"2023-05-05","close":2.6},{"date":"2023-05-08","close":2.64},{"date":"2023-05-09","close":2.59},{"date":"2023-05-10","close":2.465},{"date":"2023-05-11","close":2.4},{"date":"2023-05-12","close":2.46},{"date":"2023-05-15","close":2.75},{"date":"2023-05-16","close":2.76},{"date":"2023-05-17","close":2.79},{"date":"2023-05-18","close":3.29},{"date":"2023-05-19","close":3.4},{"date":"2023-05-22","close":3.0},{"date":"2023-05-23","close":3.03},{"date":"2023-05-24","close":2.89},{"date":"2023-05-25","close":2.65},{"date":"2023-05-26","close":3.03},{"date":"2023-05-30","close":2.87},{"date":"2023-05-31","close":2.87},{"date":"2023-06-01","close":2.8},{"date":"2023-06-02","close":2.89},{"date":"2023-06-05","close":3.1},{"date":"2023-06-06","close":3.01},{"date":"2023-06-07","close":3.89},{"date":"2023-06-08","close":4.15},{"date":"2023-06-09","close":4.02},{"date":"2023-06-12","close":4.13},{"date":"2023-06-13","close":3.7},{"date":"2023-06-14","close":3.04},{"date":"2023-06-15","close":3.765},{"date":"2023-06-16","close":3.92},{"date":"2023-06-20","close":4.07},{"date":"2023-06-21","close":4.0},{"date":"2023-06-22","close":4.3},{"date":"2023-06-23","close":4.42},{"date":"2023-06-26","close":0.5},{"date":"2023-06-27","close":0.43},{"date":"2023-06-28","close":0.4263},{"date":"2023-06-29","close":0.37},{"date":"2023-06-30","close":0.3552},{"date":"2023-07-03","close":0.351},{"date":"2023-07-05","close":0.36},{"date":"2023-07-06","close":0.3538},{"date":"2023-07-07","close":0.357},{"date":"2023-07-10","close":0.364},{"date":"2023-07-11","close":0.3506},{"date":"2023-07-12","close":0.352},{"date":"2023-07-13","close":0.3383},{"date":"2023-07-14","close":0.3321},{"date":"2023-07-17","close":0.345},{"date":"2023-07-18","close":0.3348},{"date":"2023-07-19","close":0.31},{"date":"2023-07-20","close":0.3148},{"date":"2023-07-21","close":0.2999},{"date":"2023-07-24","close":0.2535},{"date":"2023-07-25","close":0.226},{"date":"2023-07-26","close":0.231},{"date":"2023-07-27","close":0.206},{"date":"2023-07-28","close":0.1895},{"date":"2023-07-31","close":0.2},{"date":"2023-08-01","close":0.195},{"date":"2023-08-02","close":0.2},{"date":"2023-08-03","close":0.1978},{"date":"2023-08-04","close":0.175},{"date":"2023-08-07","close":0.1598},{"date":"2023-08-08","close":0.166},{"date":"2023-08-09","close":0.1525},{"date":"2023-08-10","close":0.145},{"date":"2023-08-11","close":0.1279},{"date":"2023-08-14","close":0.13},{"date":"2023-08-15","close":0.14},{"date":"2023-08-16","close":0.1282},{"date":"2023-08-17","close":0.1466},{"date":"2023-08-18","close":0.12},{"date":"2023-08-21","close":0.11},{"date":"2023-08-22","close":0.0892},{"date":"2023-08-23","close":0.1025},{"date":"2023-08-24","close":0.096},{"date":"2023-08-25","close":0.1023},{"date":"2023-08-28","close":0.0998},{"date":"2023-08-29","close":0.0982},{"date":"2023-08-30","close":0.0985},{"date":"2023-08-31","close":0.1},{"date":"2023-09-01","close":0.0914},{"date":"2023-09-05","close":0.0978},{"date":"2023-09-06","close":0.095},{"date":"2023-09-07","close":0.0948},{"date":"2023-09-08","close":0.093},{"date":"2023-09-11","close":0.0849},{"date":"2023-09-12","close":0.1235},{"date":"2023-09-13","close":0.2237},{"date":"2023-09-14","close":0.215},{"date":"2023-09-15","close":0.1325},{"date":"2023-09-18","close":0.1234},{"date":"2023-09-19","close":0.1215},{"date":"2023-09-20","close":0.1114},{"date":"2023-09-21","close":0.1025},{"date":"2023-09-22","close":0.1192},{"date":"2023-09-25","close":0.163},{"date":"2023-09-26","close":0.151},{"date":"2023-09-27","close":0.1694},{"date":"2023-09-28","close":0.1414},{"date":"2023-09-29","close":0.1207},{"date":"2023-10-02","close":0.1184},{"date":"2023-10-03","close":0.14},{"date":"2023-10-04","close":0.1335},{"date":"2023-10-05","close":0.1588},{"date":"2023-10-06","close":0.1399},{"date":"2023-10-09","close":0.1437},{"date":"2023-10-10","close":0.1427},{"date":"2023-10-11","close":0.1626},{"date":"2023-10-12","close":0.1489},{"date":"2023-10-13","close":0.1489},{"date":"2023-10-16","close":0.1598},{"date":"2023-10-17","close":0.1631},{"date":"2023-10-18","close":0.143},{"date":"2023-10-19","close":0.1256},{"date":"2023-10-20","close":0.1227},{"date":"2023-10-23","close":0.1202},{"date":"2023-10-24","close":0.1067},{"date":"2023-10-25","close":0.1063},{"date":"2023-10-26","close":0.1046},{"date":"2023-10-27","close":0.0998},{"date":"2023-10-30","close":0.0928},{"date":"2023-10-31","close":0.1095},{"date":"2023-11-01","close":0.1005},{"date":"2023-11-02","close":0.1023},{"date":"2023-11-03","close":0.1033},{"date":"2023-11-06","close":0.1006},{"date":"2023-11-07","close":0.1055},{"date":"2023-11-08","close":0.109},{"date":"2023-11-09","close":0.098},{"date":"2023-11-10","close":0.0904},{"date":"2023-11-13","close":0.091},{"date":"2023-11-14","close":0.0989},{"date":"2023-11-15","close":0.0988},{"date":"2023-11-16","close":0.092},{"date":"2023-11-17","close":0.09},{"date":"2023-11-20","close":0.0863},{"date":"2023-11-21","close":0.09},{"date":"2023-11-22","close":0.0885},{"date":"2023-11-24","close":0.088},{"date":"2023-11-27","close":0.0913},{"date":"2023-11-28","close":0.0848},{"date":"2023-11-29","close":0.0836},{"date":"2023-11-30","close":0.0699},{"date":"2023-12-01","close":0.0651},{"date":"2023-12-04","close":0.0618},{"date":"2023-12-05","close":0.0604},{"date":"2023-12-06","close":0.0642},{"date":"2023-12-07","close":0.0606},{"date":"2023-12-08","close":0.053},{"date":"2023-12-11","close":0.0405},{"date":"2023-12-12","close":0.0347},{"date":"2023-12-13","close":0.059},{"date":"2023-12-14","close":0.0674},{"date":"2023-12-15","close":0.06},{"date":"2023-12-18","close":0.0475},{"date":"2023-12-19","close":0.046},{"date":"2023-12-20","close":0.043},{"date":"2023-12-21","close":0.05},{"date":"2023-12-22","close":0.056},{"date":"2023-12-26","close":0.052},{"date":"2023-12-27","close":0.052},{"date":"2023-12-28","close":0.0493},{"date":"2023-12-29","close":9.1},{"date":"2024-01-02","close":8.71},{"date":"2024-01-03","close":7.9},{"date":"2024-01-04","close":8.34},{"date":"2024-01-05","close":8.52},{"date":"2024-01-08","close":8.74},{"date":"2024-01-09","close":8.34},{"date":"2024-01-10","close":7.45},{"date":"2024-01-11","close":6.87},{"date":"2024-01-12","close":5.72},{"date":"2024-01-16","close":4.75},{"date":"2024-01-17","close":4.02},{"date":"2024-01-18","close":4.1},{"date":"2024-01-19","close":4.21},{"date":"2024-01-22","close":4.54},{"date":"2024-01-23","close":4.55},{"date":"2024-01-24","close":4.44},{"date":"2024-01-25","close":4.1},{"date":"2024-01-26","close":4.45},{"date":"2024-01-29","close":4.77},{"date":"2024-01-30","close":4.93},{"date":"2024-01-31","close":4.65},{"date":"2024-02-01","close":4.6},{"date":"2024-02-02","close":4.44},{"date":"2024-02-05","close":4.15},{"date":"2024-02-06","close":4.27},{"date":"2024-02-07","close":4.34},{"date":"2024-02-08","close":4.55},{"date":"2024-02-09","close":4.68},{"date":"2024-02-12","close":4.84},{"date":"2024-02-13","close":4.81},{"date":"2024-02-14","close":5.06},{"date":"2024-02-15","close":4.76},{"date":"2024-02-16","close":4.46},{"date":"2024-02-20","close":4.195},{"date":"2024-02-21","close":4.27},{"date":"2024-02-22","close":4.37},{"date":"2024-02-23","close":4.28},{"date":"2024-02-26","close":4.35},{"date":"2024-02-27","close":4.67},{"date":"2024-02-28","close":4.44},{"date":"2024-02-29","close":4.41},{"date":"2024-03-01","close":4.42},{"date":"2024-03-04","close":4.6},{"date":"2024-03-05","close":4.5},{"date":"2024-03-06","close":5.17},{"date":"2024-03-07","close":5.24},{"date":"2024-03-08","close":5.88},{"date":"2024-03-11","close":5.62},{"date":"2024-03-12","close":5.45},{"date":"2024-03-13","close":5.52},{"date":"2024-03-14","close":5.0},{"date":"2024-03-15","close":4.37},{"date":"2024-03-18","close":4.44},{"date":"2024-03-19","close":4.35},{"date":"2024-03-20","close":4.47},{"date":"2024-03-21","close":4.6},{"date":"2024-03-22","close":4.88},{"date":"2024-03-25","close":4.84},{"date":"2024-03-26","close":4.624},{"date":"2024-03-27","close":4.75},{"date":"2024-03-28","close":21.75},{"date":"2024-04-01","close":17.9},{"date":"2024-04-02","close":15.16},{"date":"2024-04-03","close":16.31},{"date":"2024-04-04","close":16.3},{"date":"2024-04-05","close":16.4},{"date":"2024-04-08","close":14.19},{"date":"2024-04-09","close":14.48},{"date":"2024-04-10","close":15.06},{"date":"2024-04-11","close":15.75},{"date":"2024-04-12","close":14.9},{"date":"2024-04-15","close":15.24},{"date":"2024-04-16","close":15.94},{"date":"2024-04-17","close":13.62},{"date":"2024-04-18","close":12.01},{"date":"2024-04-19","close":11.63},{"date":"2024-04-22","close":12.21},{"date":"2024-04-23","close":13.0},{"date":"2024-04-24","close":14.2},{"date":"2024-04-25","close":14.98},{"date":"2024-04-26","close":15.94},{"date":"2024-04-29","close":16.88},{"date":"2024-04-30","close":17.12},{"date":"2024-05-01","close":16.0},{"date":"2024-05-02","close":15.39},{"date":"2024-05-03","close":14.36},{"date":"2024-05-06","close":13.51},{"date":"2024-05-07","close":13.25},{"date":"2024-05-08","close":11.73},{"date":"2024-05-09","close":11.49},{"date":"2024-05-10","close":10.85},{"date":"2024-05-13","close":10.82},{"date":"2024-05-14","close":10.6},{"date":"2024-05-15","close":10.39},{"date":"2024-05-16","close":9.64},{"date":"2024-05-17","close":9.59},{"date":"2024-05-20","close":11.1},{"date":"2024-05-21","close":10.92},{"date":"2024-05-22","close":10.79},{"date":"2024-05-23","close":11.15},{"date":"2024-05-24","close":13.1},{"date":"2024-05-28","close":11.51},{"date":"2024-05-29","close":12.08},{"date":"2024-05-30","close":11.75},{"date":"2024-05-31","close":11.685},{"date":"2024-06-03","close":11.45},{"date":"2024-06-04","close":11.0},{"date":"2024-06-05","close":11.01},{"date":"2024-06-06","close":10.99},{"date":"2024-06-07","close":10.21},{"date":"2024-06-10","close":10.92},{"date":"2024-06-11","close":11.015},{"date":"2024-06-12","close":11.49},{"date":"2024-06-13","close":11.63},{"date":"2024-06-14","close":10.93},{"date":"2024-06-17","close":11.47},{"date":"2024-06-18","close":11.8},{"date":"2024-06-20","close":13.26},{"date":"2024-06-21","close":13.04},{"date":"2024-06-24","close":13.43},{"date":"2024-06-25","close":13.895},{"date":"2024-06-26","close":13.04},{"date":"2024-06-27","close":13.2},{"date":"2024-06-28","close":12.47},{"date":"2024-07-01","close":12.61},{"date":"2024-07-02","close":12.26},{"date":"2024-07-03","close":11.64},{"date":"2024-07-05","close":12.59},{"date":"2024-07-08","close":13.15},{"date":"2024-07-09","close":12.86},{"date":"2024-07-10","close":12.545},{"date":"2024-07-11","close":12.0},{"date":"2024-07-12","close":12.16},{"date":"2024-07-15","close":12.65},{"date":"2024-07-16","close":12.5},{"date":"2024-07-17","close":12.981},{"date":"2024-07-18","close":12.51},{"date":"2024-07-19","close":12.778},{"date":"2024-07-22","close":12.58},{"date":"2024-07-23","close":12.32},{"date":"2024-07-24","close":11.72},{"date":"2024-07-25","close":11.64},{"date":"2024-07-26","close":11.54},{"date":"2024-07-29","close":11.15},{"date":"2024-07-30","close":10.66},{"date":"2024-07-31","close":11.38},{"date":"2024-08-01","close":11.05},{"date":"2024-08-02","close":10.8},{"date":"2024-08-05","close":10.293},{"date":"2024-08-06","close":10.84},{"date":"2024-08-07","close":10.9},{"date":"2024-08-08","close":11.465},{"date":"2024-08-09","close":10.68},{"date":"2024-08-12","close":9.9},{"date":"2024-08-13","close":9.88},{"date":"2024-08-14","close":10.171},{"date":"2024-08-15","close":9.3},{"date":"2024-08-16","close":9.07},{"date":"2024-08-19","close":9.25},{"date":"2024-08-20","close":8.91},{"date":"2024-08-21","close":8.65},{"date":"2024-08-22","close":8.45},{"date":"2024-08-23","close":9.2},{"date":"2024-08-26","close":10.0},{"date":"2024-08-27","close":10.96},{"date":"2024-08-28","close":9.5},{"date":"2024-08-29","close":9.05},{"date":"2024-08-30","close":7.0},{"date":"2024-09-03","close":7.91},{"date":"2024-09-04","close":7.52},{"date":"2024-09-05","close":7.7},{"date":"2024-09-06","close":7.56},{"date":"2024-09-09","close":8.15},{"date":"2024-09-10","close":8.1},{"date":"2024-09-11","close":8.2},{"date":"2024-09-12","close":8.99},{"date":"2024-09-13","close":8.98},{"date":"2024-09-16","close":8.64},{"date":"2024-09-17","close":9.418},{"date":"2024-09-18","close":9.18},{"date":"2024-09-19","close":9.371},{"date":"2024-09-20","close":9.72},{"date":"2024-09-23","close":9.67},{"date":"2024-09-24","close":9.75},{"date":"2024-09-25","close":9.104},{"date":"2024-09-26","close":9.35},{"date":"2024-09-27","close":9.4},{"date":"2024-09-30","close":9.5},{"date":"2024-10-01","close":8.992},{"date":"2024-10-02","close":10.2},{"date":"2024-10-03","close":9.47},{"date":"2024-10-04","close":9.768},{"date":"2024-10-07","close":9.633},{"date":"2024-10-08","close":9.63},{"date":"2024-10-09","close":9.03},{"date":"2024-10-10","close":10.13},{"date":"2024-10-11","close":9.54},{"date":"2024-10-14","close":9.29},{"date":"2024-10-15","close":9.69},{"date":"2024-10-16","close":10.29},{"date":"2024-10-17","close":10.4},{"date":"2024-10-18","close":11.18},{"date":"2024-10-21","close":11.49},{"date":"2024-10-22","close":11.58},{"date":"2024-10-23","close":11.62},{"date":"2024-10-24","close":13.2},{"date":"2024-10-25","close":14.44},{"date":"2024-10-28","close":14.1},{"date":"2024-10-29","close":13.6},{"date":"2024-10-30","close":12.58},{"date":"2024-10-31","close":13.01},{"date":"2024-11-01","close":12.965},{"date":"2024-11-04","close":13.54},{"date":"2024-11-05","close":13.43},{"date":"2024-11-06","close":13.4},{"date":"2024-11-07","close":12.91},{"date":"2024-11-08","close":13.31},{"date":"2024-11-11","close":13.25},{"date":"2024-11-12","close":12.81},{"date":"2024-11-13","close":13.4},{"date":"2024-11-14","close":13.48},{"date":"2024-11-15","close":12.41},{"date":"2024-11-18","close":11.5},{"date":"2024-11-19","close":11.05},{"date":"2024-11-20","close":10.9},{"date":"2024-11-21","close":9.65},{"date":"2024-11-22","close":10.13},{"date":"2024-11-25","close":9.83},{"date":"2024-11-26","close":9.99},{"date":"2024-11-27","close":9.55},{"date":"2024-11-29","close":9.55},{"date":"2024-12-02","close":9.85},{"date":"2024-12-03","close":9.96},{"date":"2024-12-04","close":10.0},{"date":"2024-12-05","close":9.98},{"date":"2024-12-06","close":10.15},{"date":"2024-12-09","close":10.5},{"date":"2024-12-10","close":9.69},{"date":"2024-12-11","close":9.39},{"date":"2024-12-12","close":9.11},{"date":"2024-12-13","close":9.23},{"date":"2024-12-16","close":9.42},{"date":"2024-12-17","close":9.38},{"date":"2024-12-18","close":9.28},{"date":"2024-12-19","close":9.08},{"date":"2024-12-20","close":8.91},{"date":"2024-12-23","close":9.09},{"date":"2024-12-24","close":8.81},{"date":"2024-12-26","close":9.09},{"date":"2024-12-27","close":8.33},{"date":"2024-12-30","close":7.8},{"date":"2024-12-31","close":7.43},{"date":"2025-01-02","close":8.43},{"date":"2025-01-03","close":8.39},{"date":"2025-01-06","close":7.98},{"date":"2025-01-07","close":7.51},{"date":"2025-01-08","close":7.03},{"date":"2025-01-10","close":7.0},{"date":"2025-01-13","close":6.87},{"date":"2025-01-14","close":6.52},{"date":"2025-01-15","close":6.32},{"date":"2025-01-16","close":6.73},{"date":"2025-01-17","close":6.75},{"date":"2025-01-21","close":6.9},{"date":"2025-01-22","close":6.59},{"date":"2025-01-23","close":7.58},{"date":"2025-01-24","close":7.54},{"date":"2025-01-27","close":7.16},{"date":"2025-01-28","close":8.04},{"date":"2025-01-29","close":7.6},{"date":"2025-01-30","close":7.9},{"date":"2025-01-31","close":8.42},{"date":"2025-02-03","close":8.02},{"date":"2025-02-04","close":8.11},{"date":"2025-02-05","close":8.38},{"date":"2025-02-06","close":8.19},{"date":"2025-02-07","close":8.18},{"date":"2025-02-10","close":7.96},{"date":"2025-02-11","close":7.66},{"date":"2025-02-12","close":7.68},{"date":"2025-02-13","close":7.73},{"date":"2025-02-14","close":7.35},{"date":"2025-02-18","close":7.09},{"date":"2025-02-19","close":6.99},{"date":"2025-02-20","close":7.16},{"date":"2025-02-21","close":8.44},{"date":"2025-02-24","close":8.1},{"date":"2025-02-25","close":7.25},{"date":"2025-02-26","close":6.7},{"date":"2025-02-27","close":6.6},{"date":"2025-02-28","close":7.31},{"date":"2025-03-03","close":6.7},{"date":"2025-03-04","close":6.9},{"date":"2025-03-05","close":6.98},{"date":"2025-03-06","close":7.33},{"date":"2025-03-07","close":7.76},{"date":"2025-03-10","close":7.19},{"date":"2025-03-11","close":7.99},{"date":"2025-03-12","close":7.7},{"date":"2025-03-13","close":7.42},{"date":"2025-03-14","close":7.39},{"date":"2025-03-17","close":7.69},{"date":"2025-03-18","close":7.77},{"date":"2025-03-19","close":7.99},{"date":"2025-03-20","close":8.22},{"date":"2025-03-21","close":7.66},{"date":"2025-03-24","close":7.63},{"date":"2025-03-25","close":8.54},{"date":"2025-03-26","close":8.36},{"date":"2025-03-27","close":8.73},{"date":"2025-03-28","close":8.46},{"date":"2025-03-31","close":8.01},{"date":"2025-04-01","close":6.85},{"date":"2025-04-02","close":7.08},{"date":"2025-04-03","close":6.59},{"date":"2025-04-04","close":5.8},{"date":"2025-04-07","close":5.76},{"date":"2025-04-08","close":5.49},{"date":"2025-04-09","close":5.1},{"date":"2025-04-10","close":4.94},{"date":"2025-04-11","close":4.9},{"date":"2025-04-14","close":5.38},{"date":"2025-04-15","close":4.9},{"date":"2025-04-16","close":4.63},{"date":"2025-04-17","close":4.41},{"date":"2025-04-21","close":4.41},{"date":"2025-04-22","close":4.87},{"date":"2025-04-23","close":4.95},{"date":"2025-04-24","close":4.88},{"date":"2025-04-25","close":4.78},{"date":"2025-04-28","close":4.73},{"date":"2025-04-29","close":5.0},{"date":"2025-04-30","close":4.98},{"date":"2025-05-01","close":5.04},{"date":"2025-05-02","close":5.04},{"date":"2025-05-05","close":5.02},{"date":"2025-05-06","close":4.78},{"date":"2025-05-07","close":4.45},{"date":"2025-05-08","close":4.35},{"date":"2025-05-09","close":4.06},{"date":"2025-05-12","close":4.0},{"date":"2025-05-13","close":3.68},{"date":"2025-05-14","close":3.6},{"date":"2025-05-15","close":3.86},{"date":"2025-05-16","close":3.91},{"date":"2025-05-19","close":4.0},{"date":"2025-05-20","close":4.1},{"date":"2025-05-21","close":3.79},{"date":"2025-05-22","close":3.91},{"date":"2025-05-23","close":3.75},{"date":"2025-05-27","close":3.62},{"date":"2025-05-28","close":3.59},{"date":"2025-05-29","close":3.72},{"date":"2025-05-30","close":4.0},{"date":"2025-06-02","close":4.35},{"date":"2025-06-03","close":4.4},{"date":"2025-06-04","close":4.35},{"date":"2025-06-05","close":4.33},{"date":"2025-06-06","close":4.1},{"date":"2025-06-09","close":4.56},{"date":"2025-06-10","close":4.82},{"date":"2025-06-11","close":4.71},{"date":"2025-06-12","close":4.88},{"date":"2025-06-13","close":4.84},{"date":"2025-06-16","close":4.61},{"date":"2025-06-17","close":4.47},{"date":"2025-06-18","close":4.76},{"date":"2025-06-20","close":4.64},{"date":"2025-06-23","close":4.79},{"date":"2025-06-24","close":4.95},{"date":"2025-06-25","close":4.79},{"date":"2025-06-26","close":4.76},{"date":"2025-06-27","close":4.78},{"date":"2025-06-30","close":4.99},{"date":"2025-07-01","close":4.84},{"date":"2025-07-02","close":4.94},{"date":"2025-07-03","close":4.96},{"date":"2025-07-07","close":4.75},{"date":"2025-07-08","close":4.85},{"date":"2025-07-09","close":4.95},{"date":"2025-07-10","close":4.9},{"date":"2025-07-11","close":4.78},{"date":"2025-07-14","close":4.9},{"date":"2025-07-15","close":4.8},{"date":"2025-07-16","close":4.85},{"date":"2025-07-17","close":5.66},{"date":"2025-07-18","close":6.25},{"date":"2025-07-21","close":6.73},{"date":"2025-07-22","close":6.42},{"date":"2025-07-23","close":6.67},{"date":"2025-07-24","close":6.63},{"date":"2025-07-25","close":6.69},{"date":"2025-07-28","close":6.58},{"date":"2025-07-29","close":6.54},{"date":"2025-07-30","close":6.66},{"date":"2025-07-31","close":7.89},{"date":"2025-08-01","close":7.89},{"date":"2025-08-04","close":8.97},{"date":"2025-08-05","close":8.2},{"date":"2025-08-06","close":8.31},{"date":"2025-08-07","close":8.35},{"date":"2025-08-08","close":8.93},{"date":"2025-08-11","close":9.005},{"date":"2025-08-12","close":9.36},{"date":"2025-08-13","close":9.075},{"date":"2025-08-14","close":8.95},{"date":"2025-08-15","close":9.02},{"date":"2025-08-18","close":9.06},{"date":"2025-08-19","close":8.895},{"date":"2025-08-20","close":9.22},{"date":"2025-08-21","close":9.37},{"date":"2025-08-22","close":9.88},{"date":"2025-08-25","close":9.4},{"date":"2025-08-26","close":9.5},{"date":"2025-08-27","close":9.65},{"date":"2025-08-28","close":9.34},{"date":"2025-08-29","close":9.29},{"date":"2025-09-02","close":9.02},{"date":"2025-09-03","close":10.555},{"date":"2025-09-04","close":10.16},{"date":"2025-09-05","close":11.6},{"date":"2025-09-08","close":11.41},{"date":"2025-09-09","close":11.61},{"date":"2025-09-10","close":11.02},{"date":"2025-09-11","close":10.88},{"date":"2025-09-12","close":10.655},{"date":"2025-09-15","close":10.14},{"date":"2025-09-16","close":9.76},{"date":"2025-09-17","close":11.33},{"date":"2025-09-18","close":11.88},{"date":"2025-09-19","close":11.83},{"date":"2025-09-22","close":11.7},{"date":"2025-09-23","close":11.25},{"date":"2025-09-24","close":11.6},{"date":"2025-09-25","close":11.55},{"date":"2025-09-26","close":10.8},{"date":"2025-09-29","close":13.02},{"date":"2025-09-30","close":12.71},{"date":"2025-10-01","close":12.96},{"date":"2025-10-02","close":13.0},{"date":"2025-10-03","close":13.4},{"date":"2025-10-06","close":14.0},{"date":"2025-10-07","close":13.48},{"date":"2025-10-08","close":14.22},{"date":"2025-10-09","close":14.97},{"date":"2025-10-10","close":13.95},{"date":"2025-10-13","close":13.67},{"date":"2025-10-14","close":13.99},{"date":"2025-10-15","close":13.9},{"date":"2025-10-16","close":14.0},{"date":"2025-10-17","close":15.35},{"date":"2025-10-20","close":17.075},{"date":"2025-10-21","close":17.43},{"date":"2025-10-22","close":15.78},{"date":"2025-10-23","close":17.92},{"date":"2025-10-24","close":17.57},{"date":"2025-10-27","close":17.99},{"date":"2025-10-28","close":18.38},{"date":"2025-10-29","close":18.04},{"date":"2025-10-30","close":18.035},{"date":"2025-10-31","close":18.03},{"date":"2025-11-03","close":16.67},{"date":"2025-11-04","close":16.09},{"date":"2025-11-05","close":16.45},{"date":"2025-11-06","close":15.42},{"date":"2025-11-07","close":15.05},{"date":"2025-11-10","close":15.215},{"date":"2025-11-11","close":15.5},{"date":"2025-11-12","close":15.43},{"date":"2025-11-13","close":14.73},{"date":"2025-11-14","close":15.11},{"date":"2025-11-17","close":16.875},{"date":"2025-11-18","close":18.0},{"date":"2025-11-19","close":17.59},{"date":"2025-11-20","close":17.74},{"date":"2025-11-21","close":17.83},{"date":"2025-11-24","close":18.0},{"date":"2025-11-25","close":18.99},{"date":"2025-11-26","close":18.55},{"date":"2025-11-28","close":19.0},{"date":"2025-12-01","close":16.78},{"date":"2025-12-02","close":15.87},{"date":"2025-12-03","close":16.97},{"date":"2025-12-04","close":17.95},{"date":"2025-12-05","close":17.56},{"date":"2025-12-08","close":19.44},{"date":"2025-12-09","close":19.24},{"date":"2025-12-10","close":19.95},{"date":"2025-12-11","close":19.51},{"date":"2025-12-12","close":18.6},{"date":"2025-12-15","close":17.7},{"date":"2025-12-16","close":18.82},{"date":"2025-12-17","close":19.25},{"date":"2025-12-18","close":18.91},{"date":"2025-12-19","close":18.6},{"date":"2025-12-22","close":19.17},{"date":"2025-12-23","close":18.67},{"date":"2025-12-24","close":18.91},{"date":"2025-12-26","close":18.37},{"date":"2025-12-29","close":18.56},{"date":"2025-12-30","close":17.81},{"date":"2025-12-31","close":18.16},{"date":"2026-01-02","close":17.02},{"date":"2026-01-05","close":16.03},{"date":"2026-01-06","close":15.905},{"date":"2026-01-07","close":16.94},{"date":"2026-01-08","close":17.11},{"date":"2026-01-09","close":16.95},{"date":"2026-01-12","close":16.67},{"date":"2026-01-13","close":17.2},{"date":"2026-01-14","close":16.19},{"date":"2026-01-15","close":15.64},{"date":"2026-01-16","close":15.06},{"date":"2026-01-20","close":14.8},{"date":"2026-01-21","close":15.76},{"date":"2026-01-22","close":16.25},{"date":"2026-01-23","close":15.75},{"date":"2026-01-26","close":15.65},{"date":"2026-01-27","close":16.06},{"date":"2026-01-28","close":14.97},{"date":"2026-01-29","close":15.25},{"date":"2026-01-30","close":15.11},{"date":"2026-02-02","close":15.65},{"date":"2026-02-03","close":15.96},{"date":"2026-02-04","close":14.37},{"date":"2026-02-05","close":13.15},{"date":"2026-02-06","close":14.19},{"date":"2026-02-09","close":14.01},{"date":"2026-02-10","close":14.61},{"date":"2026-02-11","close":14.35},{"date":"2026-02-12","close":14.4},{"date":"2026-02-13","close":14.26},{"date":"2026-02-17","close":15.07},{"date":"2026-02-18","close":15.0},{"date":"2026-02-19","close":15.97},{"date":"2026-02-20","close":14.21},{"date":"2026-02-23","close":14.8},{"date":"2026-02-24","close":16.2},{"date":"2026-02-25","close":16.855},{"date":"2026-02-26","close":17.64},{"date":"2026-02-27","close":17.5},{"date":"2026-03-02","close":17.98},{"date":"2026-03-03","close":18.85},{"date":"2026-03-04","close":18.36},{"date":"2026-03-05","close":17.58},{"date":"2026-03-06","close":17.31},{"date":"2026-03-09","close":17.31},{"date":"2026-03-10","close":16.925},{"date":"2026-03-11","close":17.1},{"date":"2026-03-12","close":16.71},{"date":"2026-03-13","close":15.8},{"date":"2026-03-16","close":16.02},{"date":"2026-03-17","close":15.38},{"date":"2026-03-18","close":14.68},{"date":"2026-03-19","close":14.22},{"date":"2026-03-20","close":13.42},{"date":"2026-03-23","close":13.5},{"date":"2026-03-24","close":13.45},{"date":"2026-03-25","close":13.95},{"date":"2026-03-26","close":13.95},{"date":"2026-03-27","close":13.89},{"date":"2026-03-30","close":13.93},{"date":"2026-03-31","close":14.93},{"date":"2026-04-01","close":16.7},{"date":"2026-04-02","close":17.76},{"date":"2026-04-06","close":16.27},{"date":"2026-04-07","close":15.92},{"date":"2026-04-08","close":14.41},{"date":"2026-04-09","close":14.21},{"date":"2026-04-10","close":13.66},{"date":"2026-04-13","close":13.34},{"date":"2026-04-14","close":13.9},{"date":"2026-04-15","close":13.35},{"date":"2026-04-16","close":14.42},{"date":"2026-04-17","close":14.43},{"date":"2026-04-20","close":14.66},{"date":"2026-04-21","close":14.29},{"date":"2026-04-22","close":14.5},{"date":"2026-04-23","close":14.75},{"date":"2026-04-24","close":13.92},{"date":"2026-04-27","close":14.42},{"date":"2026-04-28","close":12.86},{"date":"2026-04-29","close":13.2},{"date":"2026-04-30","close":13.4},{"date":"2026-05-01","close":13.71},{"date":"2026-05-04","close":13.78},{"date":"2026-05-05","close":16.26},{"date":"2026-05-06","close":21.81},{"date":"2026-05-07","close":22.87},{"date":"2026-05-08","close":21.57},{"date":"2026-05-11","close":20.25},{"date":"2026-05-12","close":19.94},{"date":"2026-05-13","close":19.85},{"date":"2026-05-14","close":19.01},{"date":"2026-05-15","close":17.74},{"date":"2026-05-18","close":16.16},{"date":"2026-05-19","close":16.27},{"date":"2026-05-20","close":16.29},{"date":"2026-05-21","close":16.6},{"date":"2026-05-22","close":16.35},{"date":"2026-05-26","close":16.02},{"date":"2026-05-27","close":15.79},{"date":"2026-05-28","close":16.13},{"date":"2026-05-29","close":15.95},{"date":"2026-06-01","close":15.75},{"date":"2026-06-02","close":13.96},{"date":"2026-06-03","close":13.74},{"date":"2026-06-04","close":13.61},{"date":"2026-06-05","close":13.1},{"date":"2026-06-08","close":12.74},{"date":"2026-06-09","close":12.9},{"date":"2026-06-10","close":13.1},{"date":"2026-06-11","close":13.67},{"date":"2026-06-12","close":14.76},{"date":"2026-06-15","close":14.6},{"date":"2026-06-16","close":14.33},{"date":"2026-06-17","close":15.4},{"date":"2026-06-18","close":14.7},{"date":"2026-06-22","close":17.08},{"date":"2026-06-23","close":17.83},{"date":"2026-06-24","close":18.16},{"date":"2026-06-25","close":18.0},{"date":"2026-06-26","close":18.2},{"date":"2026-06-29","close":19.29},{"date":"2026-06-30","close":18.48},{"date":"2026-07-01","close":17.29},{"date":"2026-07-02","close":18.84},{"date":"2026-07-06","close":19.96},{"date":"2026-07-07","close":19.25},{"date":"2026-07-08","close":19.21},{"date":"2026-07-09","close":19.95},{"date":"2026-07-10","close":19.21},{"date":"2026-07-13","close":18.91},{"date":"2026-07-14","close":18.42},{"date":"2026-07-15","close":18.55},{"date":"2026-07-16","close":17.88},{"date":"2026-07-17","close":19.37},{"date":"2026-07-20","close":18.21},{"date":"2026-07-21","close":18.82},{"date":"2026-07-22","close":18.15},{"date":"2026-07-23","close":17.76},{"date":"2026-07-24","close":18.44},{"date":"2026-07-27","close":19.5},{"date":"2026-07-28","close":19.52},{"date":"2026-07-29","close":19.01},{"date":"2026-07-30","close":19.39},{"date":"2026-07-31","close":18.25},{"date":"2026-08-03","close":18.05},{"date":"2026-08-04","close":18.53},{"date":"2026-08-05","close":18.84},{"date":"2026-08-06","close":18.7},{"date":"2026-08-07","close":18.32},{"date":"2026-08-10","close":19.77},{"date":"2026-08-11","close":19.47},{"date":"2026-08-12","close":19.55},{"date":"2026-08-13","close":19.45},{"date":"2026-08-14","close":19.59},{"date":"2026-08-17","close":19.95},{"date":"2026-08-18","close":19.71},{"date":"2026-08-19","close":20.75},{"date":"2026-08-20","close":19.82},{"date":"2026-08-21","close":19.83},{"date":"2026-08-24","close":19.27},{"date":"2026-08-25","close":19.74},{"date":"2026-08-26","close":20.55},{"date":"2026-08-27","close":20.05},{"date":"2026-08-28","close":19.59},{"date":"2026-08-31","close":19.34},{"date":"2026-09-01","close":18.95},{"date":"2026-09-02","close":19.34},{"date":"2026-09-03","close":19.0},{"date":"2026-09-04","close":19.23},{"date":"2026-09-08","close":19.71},{"date":"2026-09-09","close":18.21},{"date":"2026-09-10","close":17.18},{"date":"2026-09-11","close":16.12},{"date":"2026-09-14","close":16.18},{"date":"2026-09-15","close":16.07},{"date":"2026-09-16","close":16.58},{"date":"2026-09-17","close":16.69},{"date":"2026-09-18","close":16.57},{"date":"2026-09-21","close":16.17},{"date":"2026-09-22","close":16.51},{"date":"2026-09-23","close":15.3},{"date":"2026-09-24","close":15.72},{"date":"2026-09-25","close":15.47},{"date":"2026-09-28","close":15.08},{"date":"2026-09-29","close":15.58},{"date":"2026-09-30","close":15.33},{"date":"2026-10-01","close":14.95},{"date":"2026-10-02","close":14.99},{"date":"2026-10-05","close":14.6},{"date":"2026-10-06","close":13.59},{"date":"2026-10-07","close":13.58},{"date":"2026-10-08","close":13.43},{"date":"2026-10-09","close":13.65},{"date":"2026-10-12","close":13.24},{"date":"2026-10-13","close":12.01},{"date":"2026-10-14","close":11.84},{"date":"2026-10-15","close":12.01},{"date":"2026-10-16","close":11.27},{"date":"2026-10-19","close":11.59},{"date":"2026-10-20","close":12.36},{"date":"2026-10-21","close":12.26},{"date":"2026-10-22","close":7.45},{"date":"2026-10-23","close":6.93}],"chart_data":[{"date":"2024-10-23","open":11.31,"high":11.63,"low":11.15,"close":11.62,"volume":5742,"rsi_14":70.26,"sma_20":10.01,"sma_60":9.58,"sma_120":10.74},{"date":"2024-10-24","open":11.61,"high":14.48,"low":11.37,"close":13.2,"volume":110592,"rsi_14":76.05,"sma_20":10.2,"sma_60":9.61,"sma_120":10.73},{"date":"2024-10-25","open":13.69,"high":14.9,"low":13.58,"close":14.44,"volume":265674,"rsi_14":81.25,"sma_20":10.45,"sma_60":9.67,"sma_120":10.73},{"date":"2024-10-28","open":16.0,"high":16.0,"low":13.1,"close":14.1,"volume":56122,"rsi_14":77.83,"sma_20":10.68,"sma_60":9.72,"sma_120":10.74},{"date":"2024-10-29","open":13.77,"high":13.77,"low":12.71,"close":13.6,"volume":16343,"rsi_14":78.81,"sma_20":10.91,"sma_60":9.78,"sma_120":10.76},{"date":"2024-10-30","open":13.11,"high":13.5,"low":12.4,"close":12.58,"volume":8690,"rsi_14":65.61,"sma_20":11.03,"sma_60":9.81,"sma_120":10.77},{"date":"2024-10-31","open":12.55,"high":13.4,"low":11.98,"close":13.01,"volume":29572,"rsi_14":72.56,"sma_20":11.21,"sma_60":9.84,"sma_120":10.78},{"date":"2024-11-01","open":13.1,"high":13.19,"low":12.75,"close":12.97,"volume":37467,"rsi_14":74.55,"sma_20":11.37,"sma_60":9.87,"sma_120":10.8},{"date":"2024-11-04","open":12.97,"high":13.6,"low":12.59,"close":13.54,"volume":51492,"rsi_14":75.13,"sma_20":11.57,"sma_60":9.91,"sma_120":10.83},{"date":"2024-11-05","open":13.23,"high":13.5,"low":12.85,"close":13.43,"volume":6143,"rsi_14":71.9,"sma_20":11.76,"sma_60":9.97,"sma_120":10.85},{"date":"2024-11-06","open":13.2,"high":13.4,"low":13.11,"close":13.4,"volume":7790,"rsi_14":71.16,"sma_20":11.97,"sma_60":10.03,"sma_120":10.88},{"date":"2024-11-07","open":12.42,"high":13.3,"low":12.42,"close":12.91,"volume":15883,"rsi_14":62.72,"sma_20":12.11,"sma_60":10.08,"sma_120":10.91},{"date":"2024-11-08","open":12.0,"high":13.31,"low":12.0,"close":13.31,"volume":8851,"rsi_14":63.21,"sma_20":12.3,"sma_60":10.14,"sma_120":10.93},{"date":"2024-11-11","open":12.06,"high":13.25,"low":12.06,"close":13.25,"volume":170392,"rsi_14":62.17,"sma_20":12.5,"sma_60":10.21,"sma_120":10.95},{"date":"2024-11-12","open":12.77,"high":13.3,"low":12.1,"close":12.81,"volume":240930,"rsi_14":58.2,"sma_20":12.66,"sma_60":10.27,"sma_120":10.96},{"date":"2024-11-13","open":12.56,"high":13.47,"low":12.56,"close":13.4,"volume":131907,"rsi_14":51.59,"sma_20":12.81,"sma_60":10.35,"sma_120":10.98},{"date":"2024-11-14","open":13.48,"high":13.59,"low":12.78,"close":13.48,"volume":55143,"rsi_14":40.61,"sma_20":12.96,"sma_60":10.43,"sma_120":10.99},{"date":"2024-11-15","open":13.5,"high":13.5,"low":12.3,"close":12.41,"volume":50741,"rsi_14":35.53,"sma_20":13.03,"sma_60":10.49,"sma_120":10.99},{"date":"2024-11-18","open":12.41,"high":12.41,"low":11.5,"close":11.5,"volume":29652,"rsi_14":33.2,"sma_20":13.03,"sma_60":10.53,"sma_120":10.99},{"date":"2024-11-19","open":11.3,"high":11.48,"low":10.64,"close":11.05,"volume":62687,"rsi_14":36.53,"sma_20":13.0,"sma_60":10.55,"sma_120":10.98},{"date":"2024-11-20","open":11.14,"high":11.14,"low":10.33,"close":10.9,"volume":49266,"rsi_14":30.46,"sma_20":12.96,"sma_60":10.55,"sma_120":10.98},{"date":"2024-11-21","open":10.69,"high":10.88,"low":9.6,"close":9.65,"volume":88475,"rsi_14":24.91,"sma_20":12.79,"sma_60":10.55,"sma_120":10.96},{"date":"2024-11-22","open":9.6,"high":10.51,"low":9.4,"close":10.13,"volume":80588,"rsi_14":23.81,"sma_20":12.57,"sma_60":10.57,"sma_120":10.95},{"date":"2024-11-25","open":10.0,"high":10.5,"low":9.57,"close":9.83,"volume":88512,"rsi_14":23.13,"sma_20":12.36,"sma_60":10.62,"sma_120":10.94},{"date":"2024-11-26","open":9.85,"high":9.99,"low":9.14,"close":9.99,"volume":41711,"rsi_14":25.04,"sma_20":12.18,"sma_60":10.65,"sma_120":10.94},{"date":"2024-11-27","open":9.99,"high":9.99,"low":9.31,"close":9.55,"volume":36073,"rsi_14":25.22,"sma_20":12.03,"sma_60":10.69,"sma_120":10.93},{"date":"2024-11-29","open":9.55,"high":10.0,"low":9.38,"close":9.55,"volume":20126,"rsi_14":20.53,"sma_20":11.85,"sma_60":10.72,"sma_120":10.92},{"date":"2024-12-02","open":9.48,"high":10.0,"low":9.11,"close":9.85,"volume":121058,"rsi_14":24.32,"sma_20":11.7,"sma_60":10.75,"sma_120":10.91},{"date":"2024-12-03","open":9.58,"high":10.1,"low":9.35,"close":9.96,"volume":152337,"rsi_14":27.34,"sma_20":11.52,"sma_60":10.79,"sma_120":10.9},{"date":"2024-12-04","open":9.95,"high":10.26,"low":9.81,"close":10.0,"volume":79913,"rsi_14":20.38,"sma_20":11.35,"sma_60":10.82,"sma_120":10.88},{"date":"2024-12-05","open":9.93,"high":10.0,"low":9.71,"close":9.98,"volume":29670,"rsi_14":19.19,"sma_20":11.18,"sma_60":10.85,"sma_120":10.88},{"date":"2024-12-06","open":9.7,"high":10.46,"low":9.67,"close":10.15,"volume":47225,"rsi_14":26.36,"sma_20":11.04,"sma_60":10.87,"sma_120":10.86},{"date":"2024-12-09","open":10.32,"high":10.5,"low":9.99,"close":10.5,"volume":78770,"rsi_14":38.15,"sma_20":10.9,"sma_60":10.89,"sma_120":10.85},{"date":"2024-12-10","open":10.63,"high":12.0,"low":9.44,"close":9.69,"volume":257599,"rsi_14":35.15,"sma_20":10.72,"sma_60":10.91,"sma_120":10.82},{"date":"2024-12-11","open":9.65,"high":9.9,"low":9.06,"close":9.39,"volume":117316,"rsi_14":34.04,"sma_20":10.55,"sma_60":10.91,"sma_120":10.79},{"date":"2024-12-12","open":9.23,"high":9.62,"low":8.9,"close":9.11,"volume":55457,"rsi_14":42.82,"sma_20":10.33,"sma_60":10.91,"sma_120":10.76},{"date":"2024-12-13","open":9.29,"high":9.4,"low":8.77,"close":9.23,"volume":189188,"rsi_14":36.76,"sma_20":10.12,"sma_60":10.9,"sma_120":10.72},{"date":"2024-12-16","open":9.23,"high":9.82,"low":9.1,"close":9.42,"volume":57718,"rsi_14":43.77,"sma_20":9.97,"sma_60":10.9,"sma_120":10.69},{"date":"2024-12-17","open":9.5,"high":9.59,"low":9.0,"close":9.38,"volume":198920,"rsi_14":40.38,"sma_20":9.87,"sma_60":10.89,"sma_120":10.66},{"date":"2024-12-18","open":9.55,"high":9.92,"low":9.03,"close":9.28,"volume":125373,"rsi_14":45.23,"sma_20":9.78,"sma_60":10.89,"sma_120":10.63},{"date":"2024-12-19","open":9.99,"high":9.99,"low":9.08,"close":9.08,"volume":65099,"rsi_14":42.24,"sma_20":9.69,"sma_60":10.89,"sma_120":10.6},{"date":"2024-12-20","open":9.1,"high":9.81,"low":8.67,"close":8.91,"volume":949861,"rsi_14":33.79,"sma_20":9.65,"sma_60":10.88,"sma_120":10.57},{"date":"2024-12-23","open":8.89,"high":9.4,"low":8.01,"close":9.09,"volume":181361,"rsi_14":35.35,"sma_20":9.6,"sma_60":10.87,"sma_120":10.55},{"date":"2024-12-24","open":9.13,"high":9.41,"low":8.67,"close":8.81,"volume":38734,"rsi_14":31.46,"sma_20":9.55,"sma_60":10.86,"sma_120":10.52},{"date":"2024-12-26","open":8.55,"high":9.38,"low":8.19,"close":9.09,"volume":94858,"rsi_14":37.18,"sma_20":9.5,"sma_60":10.86,"sma_120":10.49},{"date":"2024-12-27","open":9.1,"high":9.27,"low":8.1,"close":8.33,"volume":102852,"rsi_14":27.59,"sma_20":9.44,"sma_60":10.83,"sma_120":10.45},{"date":"2024-12-30","open":8.24,"high":8.33,"low":7.36,"close":7.8,"volume":54238,"rsi_14":18.16,"sma_20":9.35,"sma_60":10.81,"sma_120":10.41},{"date":"2024-12-31","open":7.8,"high":8.14,"low":7.34,"close":7.43,"volume":44833,"rsi_14":20.26,"sma_20":9.23,"sma_60":10.77,"sma_120":10.37},{"date":"2025-01-02","open":7.5,"high":8.7,"low":7.5,"close":8.43,"volume":97929,"rsi_14":39.33,"sma_20":9.16,"sma_60":10.75,"sma_120":10.34},{"date":"2025-01-03","open":8.55,"high":8.99,"low":8.0,"close":8.39,"volume":88968,"rsi_14":41.55,"sma_20":9.07,"sma_60":10.73,"sma_120":10.3},{"date":"2025-01-06","open":8.44,"high":8.97,"low":7.76,"close":7.98,"volume":80709,"rsi_14":36.26,"sma_20":8.97,"sma_60":10.71,"sma_120":10.27},{"date":"2025-01-07","open":8.19,"high":8.2,"low":7.14,"close":7.51,"volume":106477,"rsi_14":30.23,"sma_20":8.84,"sma_60":10.66,"sma_120":10.22},{"date":"2025-01-08","open":7.5,"high":7.5,"low":6.78,"close":7.03,"volume":114323,"rsi_14":27.7,"sma_20":8.67,"sma_60":10.62,"sma_120":10.18},{"date":"2025-01-10","open":6.91,"high":7.25,"low":6.7,"close":7.0,"volume":89700,"rsi_14":28.08,"sma_20":8.53,"sma_60":10.58,"sma_120":10.13},{"date":"2025-01-13","open":7.04,"high":7.47,"low":6.6,"close":6.87,"volume":63520,"rsi_14":28.46,"sma_20":8.41,"sma_60":10.54,"sma_120":10.08},{"date":"2025-01-14","open":6.85,"high":6.87,"low":6.36,"close":6.52,"volume":23589,"rsi_14":27.5,"sma_20":8.28,"sma_60":10.47,"sma_120":10.03},{"date":"2025-01-15","open":6.53,"high":6.9,"low":5.99,"close":6.32,"volume":112300,"rsi_14":24.02,"sma_20":8.13,"sma_60":10.41,"sma_120":9.99},{"date":"2025-01-16","open":6.23,"high":7.17,"low":6.2,"close":6.73,"volume":77926,"rsi_14":30.95,"sma_20":8.0,"sma_60":10.33,"sma_120":9.95},{"date":"2025-01-17","open":6.73,"high":6.83,"low":6.04,"close":6.75,"volume":238024,"rsi_14":27.5,"sma_20":7.87,"sma_60":10.25,"sma_120":9.91},{"date":"2025-01-21","open":6.85,"high":7.43,"low":6.76,"close":6.9,"volume":61118,"rsi_14":34.42,"sma_20":7.75,"sma_60":10.18,"sma_120":9.87},{"date":"2025-01-22","open":6.73,"high":6.85,"low":6.5,"close":6.59,"volume":11071,"rsi_14":36.16,"sma_20":7.62,"sma_60":10.09,"sma_120":9.84},{"date":"2025-01-23","open":6.6,"high":7.96,"low":6.5,"close":7.58,"volume":150053,"rsi_14":51.5,"sma_20":7.56,"sma_60":10.0,"sma_120":9.8},{"date":"2025-01-24","open":7.66,"high":7.74,"low":7.27,"close":7.54,"volume":104595,"rsi_14":38.96,"sma_20":7.48,"sma_60":9.88,"sma_120":9.78},{"date":"2025-01-27","open":7.6,"high":8.43,"low":7.08,"close":7.16,"volume":54633,"rsi_14":35.93,"sma_20":7.4,"sma_60":9.77,"sma_120":9.74},{"date":"2025-01-28","open":7.19,"high":8.06,"low":7.05,"close":8.04,"volume":36161,"rsi_14":50.62,"sma_20":7.35,"sma_60":9.67,"sma_120":9.73},{"date":"2025-01-29","open":7.83,"high":8.5,"low":7.42,"close":7.6,"volume":51336,"rsi_14":50.94,"sma_20":7.31,"sma_60":9.59,"sma_120":9.7},{"date":"2025-01-30","open":7.52,"high":8.28,"low":7.36,"close":7.9,"volume":45776,"rsi_14":59.4,"sma_20":7.31,"sma_60":9.51,"sma_120":9.67},{"date":"2025-01-31","open":8.08,"high":8.6,"low":7.91,"close":8.42,"volume":44386,"rsi_14":63.87,"sma_20":7.36,"sma_60":9.43,"sma_120":9.65},{"date":"2025-02-03","open":8.17,"high":8.8,"low":7.82,"close":8.02,"volume":40933,"rsi_14":60.67,"sma_20":7.34,"sma_60":9.34,"sma_120":9.63},{"date":"2025-02-04","open":8.19,"high":8.45,"low":7.9,"close":8.11,"volume":40078,"rsi_14":65.5,"sma_20":7.33,"sma_60":9.25,"sma_120":9.61},{"date":"2025-02-05","open":8.16,"high":8.5,"low":7.94,"close":8.38,"volume":34992,"rsi_14":69.81,"sma_20":7.35,"sma_60":9.17,"sma_120":9.6},{"date":"2025-02-06","open":8.38,"high":8.38,"low":7.95,"close":8.19,"volume":11978,"rsi_14":64.66,"sma_20":7.38,"sma_60":9.09,"sma_120":9.58},{"date":"2025-02-07","open":8.14,"high":8.2,"low":7.79,"close":8.18,"volume":22978,"rsi_14":64.39,"sma_20":7.44,"sma_60":9.0,"sma_120":9.57},{"date":"2025-02-10","open":8.11,"high":8.18,"low":7.9,"close":7.96,"volume":9170,"rsi_14":60.52,"sma_20":7.49,"sma_60":8.91,"sma_120":9.56},{"date":"2025-02-11","open":8.01,"high":8.11,"low":7.58,"close":7.66,"volume":28752,"rsi_14":60.64,"sma_20":7.53,"sma_60":8.83,"sma_120":9.55},{"date":"2025-02-12","open":7.68,"high":7.97,"low":7.42,"close":7.68,"volume":21783,"rsi_14":51.23,"sma_20":7.59,"sma_60":8.73,"sma_120":9.54},{"date":"2025-02-13","open":7.81,"high":7.91,"low":7.61,"close":7.73,"volume":30474,"rsi_14":52.33,"sma_20":7.66,"sma_60":8.64,"sma_120":9.53},{"date":"2025-02-14","open":7.77,"high":8.0,"low":7.29,"close":7.35,"volume":49083,"rsi_14":52.33,"sma_20":7.69,"sma_60":8.55,"sma_120":9.52},{"date":"2025-02-18","open":7.47,"high":7.47,"low":7.01,"close":7.09,"volume":26566,"rsi_14":36.23,"sma_20":7.7,"sma_60":8.48,"sma_120":9.51},{"date":"2025-02-19","open":7.12,"high":7.18,"low":6.88,"close":6.99,"volume":32673,"rsi_14":40.19,"sma_20":7.71,"sma_60":8.41,"sma_120":9.48},{"date":"2025-02-20","open":7.28,"high":7.28,"low":6.81,"close":7.16,"volume":21443,"rsi_14":37.58,"sma_20":7.74,"sma_60":8.35,"sma_120":9.45},{"date":"2025-02-21","open":7.98,"high":8.65,"low":7.36,"close":8.44,"volume":47953,"rsi_14":50.27,"sma_20":7.78,"sma_60":8.33,"sma_120":9.44},{"date":"2025-02-24","open":8.71,"high":11.23,"low":8.0,"close":8.1,"volume":175542,"rsi_14":51.09,"sma_20":7.81,"sma_60":8.29,"sma_120":9.43},{"date":"2025-02-25","open":8.1,"high":8.1,"low":6.82,"close":7.25,"volume":52032,"rsi_14":40.32,"sma_20":7.81,"sma_60":8.25,"sma_120":9.43},{"date":"2025-02-26","open":7.15,"high":7.15,"low":6.7,"close":6.7,"volume":24585,"rsi_14":32.2,"sma_20":7.75,"sma_60":8.2,"sma_120":9.42},{"date":"2025-02-27","open":6.83,"high":6.89,"low":6.49,"close":6.6,"volume":14882,"rsi_14":32.83,"sma_20":7.7,"sma_60":8.15,"sma_120":9.42},{"date":"2025-02-28","open":6.99,"high":7.33,"low":6.35,"close":7.31,"volume":48816,"rsi_14":41.84,"sma_20":7.67,"sma_60":8.11,"sma_120":9.41},{"date":"2025-03-03","open":7.31,"high":7.31,"low":6.55,"close":6.7,"volume":25958,"rsi_14":38.99,"sma_20":7.58,"sma_60":8.06,"sma_120":9.41},{"date":"2025-03-04","open":6.38,"high":7.28,"low":6.38,"close":6.9,"volume":24907,"rsi_14":43.24,"sma_20":7.52,"sma_60":8.01,"sma_120":9.4},{"date":"2025-03-05","open":6.94,"high":7.17,"low":6.48,"close":6.98,"volume":29218,"rsi_14":43.84,"sma_20":7.47,"sma_60":7.96,"sma_120":9.39},{"date":"2025-03-06","open":6.85,"high":7.71,"low":6.83,"close":7.33,"volume":21919,"rsi_14":46.66,"sma_20":7.41,"sma_60":7.91,"sma_120":9.38},{"date":"2025-03-07","open":7.36,"high":8.9,"low":7.0,"close":7.76,"volume":124934,"rsi_14":53.4,"sma_20":7.39,"sma_60":7.87,"sma_120":9.37},{"date":"2025-03-10","open":7.8,"high":8.25,"low":7.01,"close":7.19,"volume":43369,"rsi_14":50.79,"sma_20":7.34,"sma_60":7.82,"sma_120":9.35},{"date":"2025-03-11","open":7.14,"high":8.4,"low":7.07,"close":7.99,"volume":1228478,"rsi_14":57.1,"sma_20":7.35,"sma_60":7.79,"sma_120":9.35},{"date":"2025-03-12","open":8.05,"high":8.11,"low":7.41,"close":7.7,"volume":27454,"rsi_14":53.77,"sma_20":7.35,"sma_60":7.76,"sma_120":9.33},{"date":"2025-03-13","open":7.64,"high":7.98,"low":7.21,"close":7.42,"volume":33381,"rsi_14":41.72,"sma_20":7.33,"sma_60":7.73,"sma_120":9.32},{"date":"2025-03-14","open":7.43,"high":7.56,"low":7.09,"close":7.39,"volume":36385,"rsi_14":43.93,"sma_20":7.32,"sma_60":7.7,"sma_120":9.3},{"date":"2025-03-17","open":7.69,"high":7.8,"low":7.06,"close":7.69,"volume":34509,"rsi_14":54.15,"sma_20":7.33,"sma_60":7.67,"sma_120":9.29},{"date":"2025-03-18","open":7.7,"high":7.88,"low":7.28,"close":7.77,"volume":25790,"rsi_14":61.08,"sma_20":7.37,"sma_60":7.65,"sma_120":9.27},{"date":"2025-03-19","open":7.6,"high":8.0,"low":7.6,"close":7.99,"volume":8115,"rsi_14":64.04,"sma_20":7.42,"sma_60":7.63,"sma_120":9.26},{"date":"2025-03-20","open":7.65,"high":8.3,"low":7.65,"close":8.22,"volume":28082,"rsi_14":60.18,"sma_20":7.47,"sma_60":7.61,"sma_120":9.25},{"date":"2025-03-21","open":7.9,"high":8.19,"low":7.47,"close":7.66,"volume":33870,"rsi_14":60.86,"sma_20":7.43,"sma_60":7.59,"sma_120":9.23},{"date":"2025-03-24","open":7.6,"high":7.63,"low":6.98,"close":7.63,"volume":19380,"rsi_14":58.59,"sma_20":7.41,"sma_60":7.57,"sma_120":9.22},{"date":"2025-03-25","open":8.47,"high":9.7,"low":8.14,"close":8.54,"volume":300702,"rsi_14":65.35,"sma_20":7.47,"sma_60":7.56,"sma_120":9.21},{"date":"2025-03-26","open":8.9,"high":8.99,"low":8.04,"close":8.36,"volume":34998,"rsi_14":60.49,"sma_20":7.56,"sma_60":7.55,"sma_120":9.21},{"date":"2025-03-27","open":8.4,"high":9.0,"low":7.88,"close":8.73,"volume":83699,"rsi_14":60.0,"sma_20":7.66,"sma_60":7.56,"sma_120":9.19},{"date":"2025-03-28","open":8.57,"high":8.9,"low":8.16,"close":8.46,"volume":36738,"rsi_14":63.96,"sma_20":7.72,"sma_60":7.57,"sma_120":9.19},{"date":"2025-03-31","open":8.17,"high":8.46,"low":7.72,"close":8.01,"volume":39384,"rsi_14":50.24,"sma_20":7.79,"sma_60":7.58,"sma_120":9.17},{"date":"2025-04-01","open":8.37,"high":8.37,"low":6.81,"close":6.85,"volume":28465,"rsi_14":41.62,"sma_20":7.78,"sma_60":7.55,"sma_120":9.15},{"date":"2025-04-02","open":6.98,"high":7.41,"low":6.98,"close":7.08,"volume":25655,"rsi_14":46.61,"sma_20":7.79,"sma_60":7.53,"sma_120":9.13},{"date":"2025-04-03","open":6.9,"high":7.0,"low":6.4,"close":6.59,"volume":41242,"rsi_14":42.7,"sma_20":7.75,"sma_60":7.5,"sma_120":9.11},{"date":"2025-04-04","open":6.52,"high":6.52,"low":5.56,"close":5.8,"volume":51231,"rsi_14":34.17,"sma_20":7.65,"sma_60":7.48,"sma_120":9.07},{"date":"2025-04-07","open":5.71,"high":5.93,"low":5.0,"close":5.76,"volume":34239,"rsi_14":33.05,"sma_20":7.58,"sma_60":7.46,"sma_120":9.04},{"date":"2025-04-08","open":6.31,"high":6.66,"low":5.36,"close":5.49,"volume":46627,"rsi_14":29.1,"sma_20":7.46,"sma_60":7.43,"sma_120":9.01},{"date":"2025-04-09","open":5.43,"high":5.44,"low":5.02,"close":5.1,"volume":64561,"rsi_14":24.59,"sma_20":7.33,"sma_60":7.4,"sma_120":8.97},{"date":"2025-04-10","open":5.16,"high":5.75,"low":4.44,"close":4.94,"volume":63120,"rsi_14":26.31,"sma_20":7.2,"sma_60":7.37,"sma_120":8.92},{"date":"2025-04-11","open":5.04,"high":5.15,"low":4.75,"close":4.9,"volume":33442,"rsi_14":26.26,"sma_20":7.08,"sma_60":7.35,"sma_120":8.88},{"date":"2025-04-14","open":4.9,"high":5.44,"low":4.64,"close":5.38,"volume":92799,"rsi_14":20.3,"sma_20":6.96,"sma_60":7.33,"sma_120":8.83},{"date":"2025-04-15","open":5.32,"high":5.85,"low":4.59,"close":4.9,"volume":260632,"rsi_14":19.22,"sma_20":6.82,"sma_60":7.3,"sma_120":8.78},{"date":"2025-04-16","open":4.85,"high":5.09,"low":4.6,"close":4.63,"volume":26466,"rsi_14":12.86,"sma_20":6.65,"sma_60":7.26,"sma_120":8.72},{"date":"2025-04-17","open":4.66,"high":4.95,"low":4.31,"close":4.41,"volume":74408,"rsi_14":12.98,"sma_20":6.46,"sma_60":7.22,"sma_120":8.66},{"date":"2025-04-21","open":4.34,"high":4.77,"low":4.15,"close":4.41,"volume":87214,"rsi_14":14.14,"sma_20":6.3,"sma_60":7.17,"sma_120":8.58},{"date":"2025-04-22","open":4.4,"high":4.97,"low":4.4,"close":4.87,"volume":75384,"rsi_14":27.08,"sma_20":6.16,"sma_60":7.13,"sma_120":8.5},{"date":"2025-04-23","open":5.0,"high":5.26,"low":4.79,"close":4.95,"volume":45535,"rsi_14":24.46,"sma_20":5.98,"sma_60":7.09,"sma_120":8.43},{"date":"2025-04-24","open":5.08,"high":5.08,"low":4.77,"close":4.88,"volume":38256,"rsi_14":27.2,"sma_20":5.81,"sma_60":7.04,"sma_120":8.36},{"date":"2025-04-25","open":4.8,"high":4.89,"low":4.63,"close":4.78,"volume":23054,"rsi_14":33.33,"sma_20":5.61,"sma_60":6.99,"sma_120":8.29},{"date":"2025-04-28","open":4.88,"high":4.88,"low":4.53,"close":4.73,"volume":39093,"rsi_14":33.22,"sma_20":5.42,"sma_60":6.94,"sma_120":8.22},{"date":"2025-04-29","open":4.73,"high":5.08,"low":4.56,"close":5.0,"volume":46324,"rsi_14":42.02,"sma_20":5.27,"sma_60":6.88,"sma_120":8.15},{"date":"2025-04-30","open":5.07,"high":5.47,"low":4.92,"close":4.98,"volume":64492,"rsi_14":47.78,"sma_20":5.18,"sma_60":6.83,"sma_120":8.08},{"date":"2025-05-01","open":5.01,"high":5.32,"low":4.8,"close":5.04,"volume":32928,"rsi_14":51.92,"sma_20":5.08,"sma_60":6.78,"sma_120":8.01},{"date":"2025-05-02","open":5.12,"high":5.31,"low":4.82,"close":5.04,"volume":58851,"rsi_14":52.73,"sma_20":5.0,"sma_60":6.72,"sma_120":7.94},{"date":"2025-05-05","open":4.92,"high":5.11,"low":4.68,"close":5.02,"volume":29109,"rsi_14":41.43,"sma_20":4.96,"sma_60":6.67,"sma_120":7.88},{"date":"2025-05-06","open":5.05,"high":5.26,"low":4.56,"close":4.78,"volume":34613,"rsi_14":46.77,"sma_20":4.91,"sma_60":6.61,"sma_120":7.81},{"date":"2025-05-07","open":4.8,"high":4.93,"low":4.41,"close":4.45,"volume":193150,"rsi_14":45.31,"sma_20":4.86,"sma_60":6.55,"sma_120":7.73},{"date":"2025-05-08","open":4.45,"high":4.51,"low":4.27,"close":4.35,"volume":42331,"rsi_14":48.33,"sma_20":4.82,"sma_60":6.5,"sma_120":7.66},{"date":"2025-05-09","open":4.35,"high":4.4,"low":4.06,"close":4.06,"volume":35993,"rsi_14":41.63,"sma_20":4.78,"sma_60":6.44,"sma_120":7.59},{"date":"2025-05-12","open":4.15,"high":4.29,"low":3.83,"close":4.0,"volume":68232,"rsi_14":24.26,"sma_20":4.73,"sma_60":6.38,"sma_120":7.51},{"date":"2025-05-13","open":4.0,"high":4.0,"low":3.67,"close":3.68,"volume":32967,"rsi_14":17.1,"sma_20":4.65,"sma_60":6.32,"sma_120":7.43},{"date":"2025-05-14","open":3.7,"high":3.76,"low":3.39,"close":3.6,"volume":39484,"rsi_14":17.01,"sma_20":4.58,"sma_60":6.26,"sma_120":7.37},{"date":"2025-05-15","open":3.65,"high":3.86,"low":3.53,"close":3.86,"volume":31251,"rsi_14":28.1,"sma_20":4.54,"sma_60":6.2,"sma_120":7.31},{"date":"2025-05-16","open":3.88,"high":4.22,"low":3.86,"close":3.91,"volume":89581,"rsi_14":30.48,"sma_20":4.52,"sma_60":6.15,"sma_120":7.25},{"date":"2025-05-19","open":3.98,"high":4.1,"low":3.72,"close":4.0,"volume":75890,"rsi_14":23.96,"sma_20":4.5,"sma_60":6.08,"sma_120":7.2},{"date":"2025-05-20","open":3.98,"high":4.41,"low":3.89,"close":4.1,"volume":180478,"rsi_14":28.0,"sma_20":4.46,"sma_60":6.01,"sma_120":7.15},{"date":"2025-05-21","open":3.98,"high":4.3,"low":3.77,"close":3.79,"volume":26896,"rsi_14":22.22,"sma_20":4.4,"sma_60":5.95,"sma_120":7.1},{"date":"2025-05-22","open":3.78,"high":3.92,"low":3.67,"close":3.91,"volume":79592,"rsi_14":26.16,"sma_20":4.35,"sma_60":5.91,"sma_120":7.05},{"date":"2025-05-23","open":3.86,"high":4.03,"low":3.67,"close":3.75,"volume":29549,"rsi_14":24.7,"sma_20":4.3,"sma_60":5.86,"sma_120":7.0},{"date":"2025-05-27","open":3.83,"high":3.87,"low":3.58,"close":3.62,"volume":62839,"rsi_14":25.83,"sma_20":4.25,"sma_60":5.8,"sma_120":6.95},{"date":"2025-05-28","open":3.7,"high":3.7,"low":3.43,"close":3.59,"volume":33433,"rsi_14":29.52,"sma_20":4.18,"sma_60":5.75,"sma_120":6.9},{"date":"2025-05-29","open":3.59,"high":3.82,"low":3.58,"close":3.72,"volume":47824,"rsi_14":35.21,"sma_20":4.11,"sma_60":5.69,"sma_120":6.85},{"date":"2025-05-30","open":3.78,"high":4.0,"low":3.61,"close":4.0,"volume":60599,"rsi_14":48.58,"sma_20":4.06,"sma_60":5.64,"sma_120":6.8},{"date":"2025-06-02","open":4.11,"high":4.71,"low":3.93,"close":4.35,"volume":139389,"rsi_14":57.26,"sma_20":4.03,"sma_60":5.59,"sma_120":6.75},{"date":"2025-06-03","open":4.45,"high":4.48,"low":4.27,"close":4.4,"volume":69358,"rsi_14":66.82,"sma_20":4.0,"sma_60":5.54,"sma_120":6.7},{"date":"2025-06-04","open":4.42,"high":4.55,"low":4.12,"close":4.35,"volume":49690,"rsi_14":67.77,"sma_20":3.97,"sma_60":5.49,"sma_120":6.65},{"date":"2025-06-05","open":4.31,"high":4.5,"low":4.15,"close":4.33,"volume":496002,"rsi_14":62.57,"sma_20":3.97,"sma_60":5.43,"sma_120":6.61},{"date":"2025-06-06","open":4.33,"high":4.49,"low":4.06,"close":4.1,"volume":89070,"rsi_14":54.63,"sma_20":3.96,"sma_60":5.37,"sma_120":6.56},{"date":"2025-06-09","open":4.3,"high":4.69,"low":4.2,"close":4.56,"volume":197413,"rsi_14":61.57,"sma_20":3.98,"sma_60":5.32,"sma_120":6.53},{"date":"2025-06-10","open":4.66,"high":5.0,"low":4.6,"close":4.82,"volume":129834,"rsi_14":63.95,"sma_20":4.02,"sma_60":5.28,"sma_120":6.49},{"date":"2025-06-11","open":4.88,"high":4.98,"low":4.59,"close":4.71,"volume":38386,"rsi_14":69.33,"sma_20":4.07,"sma_60":5.23,"sma_120":6.45},{"date":"2025-06-12","open":4.71,"high":4.95,"low":4.62,"close":4.88,"volume":47041,"rsi_14":69.96,"sma_20":4.14,"sma_60":5.18,"sma_120":6.41},{"date":"2025-06-13","open":4.68,"high":4.95,"low":4.68,"close":4.84,"volume":44230,"rsi_14":73.59,"sma_20":4.19,"sma_60":5.13,"sma_120":6.38},{"date":"2025-06-16","open":4.89,"high":4.9,"low":4.6,"close":4.61,"volume":28728,"rsi_14":70.54,"sma_20":4.22,"sma_60":5.07,"sma_120":6.34},{"date":"2025-06-17","open":4.6,"high":4.77,"low":4.46,"close":4.47,"volume":66739,"rsi_14":67.46,"sma_20":4.24,"sma_60":5.01,"sma_120":6.3},{"date":"2025-06-18","open":4.51,"high":4.9,"low":4.47,"close":4.76,"volume":41204,"rsi_14":69.4,"sma_20":4.28,"sma_60":4.97,"sma_120":6.27},{"date":"2025-06-20","open":4.81,"high":4.92,"low":4.58,"close":4.64,"volume":33833,"rsi_14":62.7,"sma_20":4.32,"sma_60":4.9,"sma_120":6.23},{"date":"2025-06-23","open":4.55,"high":4.9,"low":4.55,"close":4.79,"volume":52240,"rsi_14":59.48,"sma_20":4.36,"sma_60":4.84,"sma_120":6.2},{"date":"2025-06-24","open":4.92,"high":4.95,"low":4.73,"close":4.95,"volume":69112,"rsi_14":61.32,"sma_20":4.42,"sma_60":4.78,"sma_120":6.17},{"date":"2025-06-25","open":5.02,"high":5.02,"low":4.5,"close":4.79,"volume":264292,"rsi_14":58.66,"sma_20":4.48,"sma_60":4.72,"sma_120":6.14},{"date":"2025-06-26","open":4.78,"high":4.83,"low":4.53,"close":4.76,"volume":52797,"rsi_14":58.43,"sma_20":4.54,"sma_60":4.66,"sma_120":6.12},{"date":"2025-06-27","open":4.78,"high":4.85,"low":4.55,"close":4.78,"volume":93801,"rsi_14":64.53,"sma_20":4.59,"sma_60":4.63,"sma_120":6.09},{"date":"2025-06-30","open":4.85,"high":5.0,"low":4.76,"close":4.99,"volume":70881,"rsi_14":60.29,"sma_20":4.64,"sma_60":4.59,"sma_120":6.06},{"date":"2025-07-01","open":4.98,"high":5.05,"low":4.8,"close":4.84,"volume":52821,"rsi_14":50.51,"sma_20":4.67,"sma_60":4.56,"sma_120":6.04},{"date":"2025-07-02","open":4.84,"high":5.02,"low":4.76,"close":4.94,"volume":554702,"rsi_14":55.84,"sma_20":4.7,"sma_60":4.55,"sma_120":6.01},{"date":"2025-07-03","open":5.02,"high":5.02,"low":4.91,"close":4.96,"volume":22006,"rsi_14":52.2,"sma_20":4.73,"sma_60":4.54,"sma_120":6.0},{"date":"2025-07-07","open":4.91,"high":4.98,"low":4.75,"close":4.75,"volume":30001,"rsi_14":47.74,"sma_20":4.75,"sma_60":4.52,"sma_120":5.98},{"date":"2025-07-08","open":4.78,"high":4.99,"low":4.63,"close":4.85,"volume":32281,"rsi_14":56.45,"sma_20":4.78,"sma_60":4.52,"sma_120":5.96},{"date":"2025-07-09","open":4.92,"high":5.02,"low":4.82,"close":4.95,"volume":52735,"rsi_14":63.19,"sma_20":4.8,"sma_60":4.52,"sma_120":5.95},{"date":"2025-07-10","open":4.96,"high":4.96,"low":4.8,"close":4.9,"volume":21165,"rsi_14":54.43,"sma_20":4.81,"sma_60":4.52,"sma_120":5.94},{"date":"2025-07-11","open":4.88,"high":4.9,"low":4.61,"close":4.78,"volume":40370,"rsi_14":54.43,"sma_20":4.81,"sma_60":4.51,"sma_120":5.92},{"date":"2025-07-14","open":4.83,"high":4.95,"low":4.76,"close":4.9,"volume":24519,"rsi_14":53.55,"sma_20":4.81,"sma_60":4.51,"sma_120":5.9},{"date":"2025-07-15","open":4.91,"high":4.95,"low":4.72,"close":4.8,"volume":32067,"rsi_14":44.97,"sma_20":4.81,"sma_60":4.51,"sma_120":5.89},{"date":"2025-07-16","open":4.85,"high":4.95,"low":4.82,"close":4.85,"volume":26870,"rsi_14":52.17,"sma_20":4.82,"sma_60":4.52,"sma_120":5.87},{"date":"2025-07-17","open":4.9,"high":5.8,"low":4.81,"close":5.66,"volume":381650,"rsi_14":70.83,"sma_20":4.88,"sma_60":4.54,"sma_120":5.86},{"date":"2025-07-18","open":5.6,"high":6.5,"low":5.5,"close":6.25,"volume":801169,"rsi_14":76.92,"sma_20":4.96,"sma_60":4.57,"sma_120":5.85},{"date":"2025-07-21","open":6.6,"high":7.15,"low":6.35,"close":6.73,"volume":116153,"rsi_14":79.0,"sma_20":5.06,"sma_60":4.59,"sma_120":5.84},{"date":"2025-07-22","open":6.69,"high":6.93,"low":6.4,"close":6.42,"volume":63002,"rsi_14":75.0,"sma_20":5.14,"sma_60":4.62,"sma_120":5.83},{"date":"2025-07-23","open":6.47,"high":6.89,"low":6.34,"close":6.67,"volume":87902,"rsi_14":76.13,"sma_20":5.23,"sma_60":4.65,"sma_120":5.82},{"date":"2025-07-24","open":6.6,"high":6.74,"low":6.5,"close":6.63,"volume":22446,"rsi_14":75.08,"sma_20":5.32,"sma_60":4.68,"sma_120":5.81},{"date":"2025-07-25","open":6.7,"high":6.75,"low":6.36,"close":6.69,"volume":112663,"rsi_14":80.5,"sma_20":5.42,"sma_60":4.71,"sma_120":5.8},{"date":"2025-07-28","open":6.6,"high":6.89,"low":6.58,"close":6.58,"volume":59982,"rsi_14":77.12,"sma_20":5.51,"sma_60":4.74,"sma_120":5.78},{"date":"2025-07-29","open":6.64,"high":6.8,"low":6.21,"close":6.54,"volume":72565,"rsi_14":75.4,"sma_20":5.58,"sma_60":4.76,"sma_120":5.77},{"date":"2025-07-30","open":6.65,"high":7.11,"low":6.51,"close":6.66,"volume":56840,"rsi_14":77.5,"sma_20":5.68,"sma_60":4.79,"sma_120":5.76},{"date":"2025-07-31","open":6.57,"high":7.96,"low":6.57,"close":7.89,"volume":709227,"rsi_14":86.08,"sma_20":5.82,"sma_60":4.84,"sma_120":5.75},{"date":"2025-08-01","open":7.73,"high":8.75,"low":7.51,"close":7.89,"volume":242144,"rsi_14":85.68,"sma_20":5.97,"sma_60":4.89,"sma_120":5.75},{"date":"2025-08-04","open":7.98,"high":9.41,"low":7.95,"close":8.97,"volume":247647,"rsi_14":90.33,"sma_20":6.18,"sma_60":4.97,"sma_120":5.76},{"date":"2025-08-05","open":9.14,"high":9.2,"low":7.87,"close":8.2,"volume":1547005,"rsi_14":78.44,"sma_20":6.35,"sma_60":5.03,"sma_120":5.76},{"date":"2025-08-06","open":8.29,"high":8.63,"low":8.0,"close":8.31,"volume":186633,"rsi_14":75.53,"sma_20":6.52,"sma_60":5.1,"sma_120":5.77},{"date":"2025-08-07","open":8.35,"high":8.79,"low":8.01,"close":8.35,"volume":857068,"rsi_14":72.63,"sma_20":6.69,"sma_60":5.17,"sma_120":5.77},{"date":"2025-08-08","open":8.76,"high":9.25,"low":8.37,"close":8.93,"volume":392508,"rsi_14":73.21,"sma_20":6.9,"sma_60":5.26,"sma_120":5.79},{"date":"2025-08-11","open":8.93,"high":9.7,"low":8.29,"close":9.01,"volume":213813,"rsi_14":78.69,"sma_20":7.1,"sma_60":5.35,"sma_120":5.8},{"date":"2025-08-12","open":9.01,"high":9.88,"low":8.51,"close":9.36,"volume":148096,"rsi_14":79.18,"sma_20":7.33,"sma_60":5.44,"sma_120":5.82},{"date":"2025-08-13","open":9.47,"high":9.7,"low":8.93,"close":9.07,"volume":105389,"rsi_14":75.18,"sma_20":7.54,"sma_60":5.53,"sma_120":5.84},{"date":"2025-08-14","open":8.92,"high":9.0,"low":8.58,"close":8.95,"volume":944343,"rsi_14":72.97,"sma_20":7.7,"sma_60":5.61,"sma_120":5.84},{"date":"2025-08-15","open":9.6,"high":9.8,"low":8.8,"close":9.02,"volume":176007,"rsi_14":75.0,"sma_20":7.84,"sma_60":5.69,"sma_120":5.85},{"date":"2025-08-18","open":9.03,"high":9.35,"low":8.87,"close":9.06,"volume":227480,"rsi_14":75.82,"sma_20":7.96,"sma_60":5.78,"sma_120":5.87},{"date":"2025-08-19","open":9.07,"high":9.25,"low":8.89,"close":8.89,"volume":117920,"rsi_14":72.69,"sma_20":8.08,"sma_60":5.86,"sma_120":5.88},{"date":"2025-08-20","open":8.79,"high":9.29,"low":8.41,"close":9.22,"volume":221470,"rsi_14":66.54,"sma_20":8.21,"sma_60":5.95,"sma_120":5.91},{"date":"2025-08-21","open":9.14,"high":9.67,"low":9.12,"close":9.37,"volume":102326,"rsi_14":67.75,"sma_20":8.35,"sma_60":6.05,"sma_120":5.92},{"date":"2025-08-22","open":9.32,"high":10.17,"low":9.18,"close":9.88,"volume":148467,"rsi_14":62.64,"sma_20":8.51,"sma_60":6.16,"sma_120":5.95},{"date":"2025-08-25","open":9.82,"high":9.94,"low":9.18,"close":9.4,"volume":58307,"rsi_14":68.13,"sma_20":8.65,"sma_60":6.25,"sma_120":5.97},{"date":"2025-08-26","open":9.37,"high":9.66,"low":9.16,"close":9.5,"volume":125849,"rsi_14":68.03,"sma_20":8.8,"sma_60":6.34,"sma_120":5.99},{"date":"2025-08-27","open":9.54,"high":9.84,"low":9.5,"close":9.65,"volume":148703,"rsi_14":69.06,"sma_20":8.95,"sma_60":6.43,"sma_120":6.01},{"date":"2025-08-28","open":9.63,"high":9.75,"low":9.22,"close":9.34,"volume":82051,"rsi_14":56.53,"sma_20":9.02,"sma_60":6.51,"sma_120":6.02},{"date":"2025-08-29","open":9.42,"high":9.7,"low":9.1,"close":9.29,"volume":76632,"rsi_14":54.57,"sma_20":9.09,"sma_60":6.59,"sma_120":6.04},{"date":"2025-09-02","open":9.26,"high":9.65,"low":8.65,"close":9.02,"volume":266340,"rsi_14":44.39,"sma_20":9.09,"sma_60":6.67,"sma_120":6.05},{"date":"2025-09-03","open":8.94,"high":10.8,"low":8.73,"close":10.55,"volume":608216,"rsi_14":67.29,"sma_20":9.21,"sma_60":6.78,"sma_120":6.07},{"date":"2025-09-04","open":10.67,"high":10.7,"low":10.06,"close":10.16,"volume":74781,"rsi_14":63.3,"sma_20":9.3,"sma_60":6.87,"sma_120":6.1},{"date":"2025-09-05","open":10.85,"high":12.41,"low":10.51,"close":11.6,"volume":363338,"rsi_14":71.79,"sma_20":9.46,"sma_60":6.99,"sma_120":6.13},{"date":"2025-09-08","open":11.84,"high":12.11,"low":11.26,"close":11.41,"volume":115708,"rsi_14":69.36,"sma_20":9.59,"sma_60":7.1,"sma_120":6.16},{"date":"2025-09-09","open":11.27,"high":11.91,"low":11.21,"close":11.61,"volume":121050,"rsi_14":72.24,"sma_20":9.72,"sma_60":7.21,"sma_120":6.2},{"date":"2025-09-10","open":11.59,"high":11.85,"low":10.97,"close":11.02,"volume":110725,"rsi_14":64.13,"sma_20":9.8,"sma_60":7.31,"sma_120":6.22},{"date":"2025-09-11","open":11.02,"high":11.6,"low":10.72,"close":10.88,"volume":106454,"rsi_14":61.87,"sma_20":9.89,"sma_60":7.42,"sma_120":6.24},{"date":"2025-09-12","open":10.88,"high":11.33,"low":10.55,"close":10.65,"volume":117034,"rsi_14":56.38,"sma_20":9.98,"sma_60":7.52,"sma_120":6.27},{"date":"2025-09-15","open":10.78,"high":11.16,"low":9.97,"close":10.14,"volume":187458,"rsi_14":56.06,"sma_20":10.03,"sma_60":7.61,"sma_120":6.29},{"date":"2025-09-16","open":10.2,"high":10.33,"low":9.54,"close":9.76,"volume":294318,"rsi_14":52.03,"sma_20":10.07,"sma_60":7.7,"sma_120":6.3},{"date":"2025-09-17","open":9.84,"high":11.76,"low":9.84,"close":11.33,"volume":928029,"rsi_14":60.76,"sma_20":10.19,"sma_60":7.81,"sma_120":6.32},{"date":"2025-09-18","open":11.49,"high":12.09,"low":11.25,"close":11.88,"volume":558639,"rsi_14":65.78,"sma_20":10.32,"sma_60":7.92,"sma_120":6.35},{"date":"2025-09-19","open":11.84,"high":11.9,"low":11.5,"close":11.83,"volume":323673,"rsi_14":65.78,"sma_20":10.45,"sma_60":8.04,"sma_120":6.38},{"date":"2025-09-22","open":11.27,"high":11.84,"low":11.25,"close":11.7,"volume":262056,"rsi_14":66.94,"sma_20":10.54,"sma_60":8.15,"sma_120":6.41},{"date":"2025-09-23","open":11.79,"high":11.83,"low":10.97,"close":11.25,"volume":226716,"rsi_14":55.09,"sma_20":10.63,"sma_60":8.26,"sma_120":6.45},{"date":"2025-09-24","open":11.25,"high":11.8,"low":11.18,"close":11.6,"volume":222301,"rsi_14":60.62,"sma_20":10.73,"sma_60":8.37,"sma_120":6.48},{"date":"2025-09-25","open":11.38,"high":12.2,"low":11.12,"close":11.55,"volume":240416,"rsi_14":49.54,"sma_20":10.83,"sma_60":8.48,"sma_120":6.52},{"date":"2025-09-26","open":11.39,"high":12.0,"low":10.7,"close":10.8,"volume":304634,"rsi_14":44.87,"sma_20":10.9,"sma_60":8.58,"sma_120":6.57},{"date":"2025-09-29","open":13.3,"high":14.07,"low":12.5,"close":13.02,"volume":3057673,"rsi_14":58.85,"sma_20":11.09,"sma_60":8.72,"sma_120":6.63},{"date":"2025-09-30","open":13.12,"high":13.29,"low":12.61,"close":12.71,"volume":496337,"rsi_14":60.99,"sma_20":11.27,"sma_60":8.85,"sma_120":6.69},{"date":"2025-10-01","open":12.8,"high":14.18,"low":12.71,"close":12.96,"volume":557899,"rsi_14":63.33,"sma_20":11.39,"sma_60":8.98,"sma_120":6.75},{"date":"2025-10-02","open":12.95,"high":13.35,"low":12.41,"close":13.0,"volume":275204,"rsi_14":65.4,"sma_20":11.54,"sma_60":9.12,"sma_120":6.82},{"date":"2025-10-03","open":12.95,"high":13.6,"low":12.84,"close":13.4,"volume":312274,"rsi_14":71.73,"sma_20":11.63,"sma_60":9.26,"sma_120":6.89},{"date":"2025-10-06","open":13.43,"high":14.73,"low":13.43,"close":14.0,"volume":315364,"rsi_14":77.46,"sma_20":11.75,"sma_60":9.41,"sma_120":6.96},{"date":"2025-10-07","open":14.16,"high":14.3,"low":13.4,"close":13.48,"volume":225789,"rsi_14":66.12,"sma_20":11.85,"sma_60":9.56,"sma_120":7.03},{"date":"2025-10-08","open":13.48,"high":15.99,"low":13.48,"close":14.22,"volume":399694,"rsi_14":67.06,"sma_20":12.01,"sma_60":9.71,"sma_120":7.11},{"date":"2025-10-09","open":14.35,"high":15.71,"low":14.24,"close":14.97,"volume":622755,"rsi_14":70.77,"sma_20":12.21,"sma_60":9.88,"sma_120":7.2},{"date":"2025-10-10","open":14.72,"high":14.9,"low":13.82,"close":13.95,"volume":244495,"rsi_14":63.31,"sma_20":12.38,"sma_60":10.02,"sma_120":7.28},{"date":"2025-10-13","open":13.79,"high":14.48,"low":13.2,"close":13.67,"volume":273970,"rsi_14":64.61,"sma_20":12.55,"sma_60":10.14,"sma_120":7.35},{"date":"2025-10-14","open":13.59,"high":14.23,"low":13.37,"close":13.99,"volume":169313,"rsi_14":64.48,"sma_20":12.77,"sma_60":10.26,"sma_120":7.43},{"date":"2025-10-15","open":13.99,"high":14.28,"low":13.42,"close":13.9,"volume":187261,"rsi_14":64.17,"sma_20":12.89,"sma_60":10.39,"sma_120":7.5},{"date":"2025-10-16","open":14.15,"high":15.0,"low":13.9,"close":14.0,"volume":249681,"rsi_14":70.94,"sma_20":13.0,"sma_60":10.51,"sma_120":7.58},{"date":"2025-10-17","open":13.93,"high":15.49,"low":13.6,"close":15.35,"volume":364321,"rsi_14":67.21,"sma_20":13.18,"sma_60":10.66,"sma_120":7.67},{"date":"2025-10-20","open":15.95,"high":17.5,"low":15.36,"close":17.07,"volume":727246,"rsi_14":76.66,"sma_20":13.44,"sma_60":10.83,"sma_120":7.77},{"date":"2025-10-21","open":17.52,"high":19.41,"low":17.1,"close":17.43,"volume":912406,"rsi_14":76.96,"sma_20":13.75,"sma_60":11.01,"sma_120":7.87},{"date":"2025-10-22","open":17.06,"high":17.77,"low":15.58,"close":15.78,"volume":523781,"rsi_14":64.04,"sma_20":13.96,"sma_60":11.16,"sma_120":7.96},{"date":"2025-10-23","open":17.02,"high":19.2,"low":16.54,"close":17.92,"volume":513175,"rsi_14":69.42,"sma_20":14.28,"sma_60":11.35,"sma_120":8.07},{"date":"2025-10-24","open":17.93,"high":18.53,"low":17.25,"close":17.57,"volume":516877,"rsi_14":65.67,"sma_20":14.62,"sma_60":11.51,"sma_120":8.18},{"date":"2025-10-27","open":17.83,"high":18.5,"low":16.77,"close":17.99,"volume":469486,"rsi_14":69.97,"sma_20":14.87,"sma_60":11.68,"sma_120":8.29},{"date":"2025-10-28","open":17.8,"high":19.01,"low":17.46,"close":18.38,"volume":323308,"rsi_14":69.01,"sma_20":15.15,"sma_60":11.84,"sma_120":8.4},{"date":"2025-10-29","open":18.2,"high":18.89,"low":17.72,"close":18.04,"volume":170103,"rsi_14":64.58,"sma_20":15.41,"sma_60":12.0,"sma_120":8.52},{"date":"2025-10-30","open":17.93,"high":18.34,"low":17.56,"close":18.04,"volume":130910,"rsi_14":71.47,"sma_20":15.66,"sma_60":12.16,"sma_120":8.63},{"date":"2025-10-31","open":18.27,"high":18.5,"low":17.53,"close":18.03,"volume":108951,"rsi_14":73.59,"sma_20":15.89,"sma_60":12.33,"sma_120":8.75},{"date":"2025-11-03","open":18.0,"high":18.66,"low":16.31,"close":16.67,"volume":319090,"rsi_14":63.04,"sma_20":16.02,"sma_60":12.46,"sma_120":8.86},{"date":"2025-11-04","open":16.36,"high":16.9,"low":15.81,"close":16.09,"volume":144957,"rsi_14":60.17,"sma_20":16.15,"sma_60":12.57,"sma_120":8.96},{"date":"2025-11-05","open":16.1,"high":17.11,"low":16.1,"close":16.45,"volume":310637,"rsi_14":61.11,"sma_20":16.26,"sma_60":12.69,"sma_120":9.07},{"date":"2025-11-06","open":15.82,"high":16.75,"low":15.29,"close":15.42,"volume":485517,"rsi_14":50.33,"sma_20":16.29,"sma_60":12.8,"sma_120":9.16},{"date":"2025-11-07","open":15.33,"high":15.62,"low":14.16,"close":15.05,"volume":623052,"rsi_14":39.18,"sma_20":16.34,"sma_60":12.9,"sma_120":9.25},{"date":"2025-11-10","open":15.35,"high":15.98,"low":14.41,"close":15.21,"volume":482521,"rsi_14":37.92,"sma_20":16.42,"sma_60":13.0,"sma_120":9.35},{"date":"2025-11-11","open":15.0,"high":15.91,"low":15.0,"close":15.5,"volume":394194,"rsi_14":48.21,"sma_20":16.49,"sma_60":13.11,"sma_120":9.44},{"date":"2025-11-12","open":15.58,"high":16.02,"low":15.01,"close":15.43,"volume":301655,"rsi_14":28.27,"sma_20":16.57,"sma_60":13.22,"sma_120":9.54},{"date":"2025-11-13","open":15.31,"high":15.62,"low":14.38,"close":14.73,"volume":262836,"rsi_14":26.64,"sma_20":16.61,"sma_60":13.31,"sma_120":9.63},{"date":"2025-11-14","open":14.3,"high":15.61,"low":14.01,"close":15.11,"volume":526903,"rsi_14":26.16,"sma_20":16.6,"sma_60":13.41,"sma_120":9.73},{"date":"2025-11-17","open":15.11,"high":17.54,"low":14.97,"close":16.88,"volume":923796,"rsi_14":39.85,"sma_20":16.59,"sma_60":13.52,"sma_120":9.84},{"date":"2025-11-18","open":16.76,"high":18.52,"low":16.09,"close":18.0,"volume":560182,"rsi_14":49.76,"sma_20":16.61,"sma_60":13.67,"sma_120":9.96},{"date":"2025-11-19","open":18.01,"high":18.18,"low":17.29,"close":17.59,"volume":220274,"rsi_14":47.41,"sma_20":16.7,"sma_60":13.8,"sma_120":10.07},{"date":"2025-11-20","open":17.95,"high":18.15,"low":16.75,"close":17.74,"volume":337736,"rsi_14":48.34,"sma_20":16.7,"sma_60":13.94,"sma_120":10.18},{"date":"2025-11-21","open":17.99,"high":18.07,"low":16.9,"close":17.83,"volume":164530,"rsi_14":57.75,"sma_20":16.71,"sma_60":14.08,"sma_120":10.29},{"date":"2025-11-24","open":17.91,"high":18.9,"low":17.55,"close":18.0,"volume":325981,"rsi_14":63.51,"sma_20":16.71,"sma_60":14.22,"sma_120":10.41},{"date":"2025-11-25","open":18.11,"high":19.29,"low":18.0,"close":18.99,"volume":391184,"rsi_14":66.49,"sma_20":16.74,"sma_60":14.39,"sma_120":10.53},{"date":"2025-11-26","open":19.12,"high":19.13,"low":18.39,"close":18.55,"volume":117997,"rsi_14":72.01,"sma_20":16.77,"sma_60":14.52,"sma_120":10.65},{"date":"2025-11-28","open":18.6,"high":19.25,"low":18.33,"close":19.0,"volume":187672,"rsi_14":77.47,"sma_20":16.81,"sma_60":14.67,"sma_120":10.77},{"date":"2025-12-01","open":18.61,"high":18.75,"low":16.09,"close":16.78,"volume":508406,"rsi_14":58.46,"sma_20":16.75,"sma_60":14.76,"sma_120":10.87},{"date":"2025-12-02","open":16.97,"high":16.97,"low":15.54,"close":15.87,"volume":373708,"rsi_14":51.87,"sma_20":16.71,"sma_60":14.83,"sma_120":10.96},{"date":"2025-12-03","open":15.97,"high":16.97,"low":15.53,"close":16.97,"volume":321015,"rsi_14":57.06,"sma_20":16.76,"sma_60":14.92,"sma_120":11.06},{"date":"2025-12-04","open":16.91,"high":18.8,"low":16.63,"close":17.95,"volume":381086,"rsi_14":64.4,"sma_20":16.83,"sma_60":15.03,"sma_120":11.17},{"date":"2025-12-05","open":17.82,"high":18.03,"low":17.21,"close":17.56,"volume":134180,"rsi_14":60.95,"sma_20":16.94,"sma_60":15.15,"sma_120":11.28},{"date":"2025-12-08","open":17.89,"high":20.45,"low":17.82,"close":19.44,"volume":495424,"rsi_14":61.34,"sma_20":17.16,"sma_60":15.29,"sma_120":11.41},{"date":"2025-12-09","open":19.23,"high":19.88,"low":18.37,"close":19.24,"volume":319155,"rsi_14":55.97,"sma_20":17.36,"sma_60":15.44,"sma_120":11.53},{"date":"2025-12-10","open":19.48,"high":20.25,"low":19.25,"close":19.95,"volume":228810,"rsi_14":61.05,"sma_20":17.58,"sma_60":15.61,"sma_120":11.65},{"date":"2025-12-11","open":19.95,"high":20.72,"low":19.51,"close":19.51,"volume":190012,"rsi_14":58.07,"sma_20":17.78,"sma_60":15.75,"sma_120":11.78},{"date":"2025-12-12","open":19.0,"high":19.39,"low":18.03,"close":18.6,"volume":374700,"rsi_14":53.27,"sma_20":17.98,"sma_60":15.86,"sma_120":11.89},{"date":"2025-12-15","open":18.61,"high":20.28,"low":17.62,"close":17.7,"volume":143073,"rsi_14":48.8,"sma_20":18.11,"sma_60":15.96,"sma_120":12.0},{"date":"2025-12-16","open":17.54,"high":19.7,"low":17.18,"close":18.82,"volume":417612,"rsi_14":49.33,"sma_20":18.2,"sma_60":16.08,"sma_120":12.12},{"date":"2025-12-17","open":19.0,"high":20.2,"low":18.9,"close":19.25,"volume":329859,"rsi_14":52.77,"sma_20":18.27,"sma_60":16.21,"sma_120":12.24},{"date":"2025-12-18","open":20.0,"high":20.12,"low":18.8,"close":18.91,"volume":766091,"rsi_14":49.64,"sma_20":18.33,"sma_60":16.33,"sma_120":12.35},{"date":"2025-12-19","open":18.98,"high":19.6,"low":18.58,"close":18.6,"volume":684915,"rsi_14":58.57,"sma_20":18.38,"sma_60":16.45,"sma_120":12.47},{"date":"2025-12-22","open":18.62,"high":19.97,"low":18.59,"close":19.17,"volume":461795,"rsi_14":66.05,"sma_20":18.44,"sma_60":16.59,"sma_120":12.59},{"date":"2025-12-23","open":18.94,"high":19.35,"low":18.28,"close":18.67,"volume":337775,"rsi_14":58.78,"sma_20":18.48,"sma_60":16.68,"sma_120":12.7},{"date":"2025-12-24","open":18.57,"high":19.18,"low":18.21,"close":18.91,"volume":140671,"rsi_14":55.37,"sma_20":18.47,"sma_60":16.79,"sma_120":12.82},{"date":"2025-12-26","open":18.9,"high":19.0,"low":18.2,"close":18.37,"volume":138142,"rsi_14":54.46,"sma_20":18.46,"sma_60":16.88,"sma_120":12.93},{"date":"2025-12-29","open":18.27,"high":18.62,"low":18.1,"close":18.56,"volume":131673,"rsi_14":44.05,"sma_20":18.44,"sma_60":16.97,"sma_120":13.04},{"date":"2025-12-30","open":18.49,"high":18.5,"low":17.6,"close":17.81,"volume":172899,"rsi_14":41.01,"sma_20":18.49,"sma_60":17.04,"sma_120":13.15},{"date":"2025-12-31","open":17.7,"high":18.54,"low":17.49,"close":18.16,"volume":190915,"rsi_14":38.21,"sma_20":18.61,"sma_60":17.11,"sma_120":13.26},{"date":"2026-01-02","open":18.19,"high":18.19,"low":16.67,"close":17.02,"volume":307105,"rsi_14":34.98,"sma_20":18.61,"sma_60":17.17,"sma_120":13.36},{"date":"2026-01-05","open":17.0,"high":17.18,"low":15.19,"close":16.03,"volume":421027,"rsi_14":34.65,"sma_20":18.51,"sma_60":17.2,"sma_120":13.46},{"date":"2026-01-06","open":16.12,"high":16.38,"low":15.7,"close":15.9,"volume":150455,"rsi_14":38.18,"sma_20":18.43,"sma_60":17.22,"sma_120":13.55},{"date":"2026-01-07","open":15.5,"high":17.58,"low":15.49,"close":16.94,"volume":274950,"rsi_14":37.48,"sma_20":18.31,"sma_60":17.27,"sma_120":13.64},{"date":"2026-01-08","open":16.94,"high":17.72,"low":16.39,"close":17.11,"volume":450076,"rsi_14":35.24,"sma_20":18.2,"sma_60":17.33,"sma_120":13.73},{"date":"2026-01-09","open":17.17,"high":17.23,"low":16.79,"close":16.95,"volume":175324,"rsi_14":36.14,"sma_20":18.05,"sma_60":17.37,"sma_120":13.82},{"date":"2026-01-12","open":17.11,"high":17.47,"low":15.93,"close":16.67,"volume":182998,"rsi_14":36.29,"sma_20":17.91,"sma_60":17.42,"sma_120":13.91},{"date":"2026-01-13","open":16.67,"high":17.31,"low":16.09,"close":17.2,"volume":199920,"rsi_14":35.93,"sma_20":17.84,"sma_60":17.47,"sma_120":13.99},{"date":"2026-01-14","open":17.29,"high":17.29,"low":15.94,"close":16.19,"volume":570717,"rsi_14":33.49,"sma_20":17.76,"sma_60":17.49,"sma_120":14.07},{"date":"2026-01-15","open":16.21,"high":16.36,"low":15.63,"close":15.64,"volume":226636,"rsi_14":29.09,"sma_20":17.6,"sma_60":17.46,"sma_120":14.15},{"date":"2026-01-16","open":15.64,"high":15.97,"low":14.89,"close":15.06,"volume":358391,"rsi_14":28.94,"sma_20":17.39,"sma_60":17.43,"sma_120":14.22},{"date":"2026-01-20","open":14.64,"high":15.29,"low":14.63,"close":14.8,"volume":416679,"rsi_14":26.29,"sma_20":17.19,"sma_60":17.41,"sma_120":14.29},{"date":"2026-01-21","open":14.8,"high":15.91,"low":14.52,"close":15.76,"volume":332303,"rsi_14":37.41,"sma_20":17.05,"sma_60":17.37,"sma_120":14.36},{"date":"2026-01-22","open":15.94,"high":17.11,"low":15.64,"close":16.25,"volume":315614,"rsi_14":38.47,"sma_20":16.9,"sma_60":17.35,"sma_120":14.43},{"date":"2026-01-23","open":16.25,"high":16.54,"low":15.37,"close":15.75,"volume":249600,"rsi_14":41.69,"sma_20":16.75,"sma_60":17.31,"sma_120":14.5},{"date":"2026-01-26","open":15.73,"high":16.1,"low":15.44,"close":15.65,"volume":224200,"rsi_14":47.19,"sma_20":16.59,"sma_60":17.27,"sma_120":14.55},{"date":"2026-01-27","open":15.65,"high":16.09,"low":15.56,"close":16.06,"volume":469000,"rsi_14":51.1,"sma_20":16.48,"sma_60":17.23,"sma_120":14.62},{"date":"2026-01-28","open":16.05,"high":16.06,"low":14.5,"close":14.97,"volume":693200,"rsi_14":36.11,"sma_20":16.3,"sma_60":17.18,"sma_120":14.67},{"date":"2026-01-29","open":14.82,"high":15.41,"low":14.82,"close":15.25,"volume":280600,"rsi_14":37.08,"sma_20":16.17,"sma_60":17.14,"sma_120":14.73},{"date":"2026-01-30","open":15.04,"high":15.35,"low":14.62,"close":15.11,"volume":631800,"rsi_14":37.19,"sma_20":16.02,"sma_60":17.11,"sma_120":14.78},{"date":"2026-02-02","open":16.09,"high":16.8,"low":15.49,"close":15.65,"volume":807700,"rsi_14":43.15,"sma_20":15.95,"sma_60":17.1,"sma_120":14.84},{"date":"2026-02-03","open":15.65,"high":16.04,"low":15.05,"close":15.96,"volume":455300,"rsi_14":41.41,"sma_20":15.94,"sma_60":17.1,"sma_120":14.89},{"date":"2026-02-04","open":16.03,"high":16.15,"low":14.35,"close":14.37,"volume":350300,"rsi_14":38.33,"sma_20":15.87,"sma_60":17.08,"sma_120":14.94},{"date":"2026-02-05","open":14.2,"high":15.29,"low":13.04,"close":13.15,"volume":308300,"rsi_14":35.3,"sma_20":15.68,"sma_60":17.05,"sma_120":14.97},{"date":"2026-02-06","open":13.5,"high":14.45,"low":13.19,"close":14.19,"volume":319400,"rsi_14":45.13,"sma_20":15.53,"sma_60":17.03,"sma_120":15.02},{"date":"2026-02-09","open":14.13,"high":14.39,"low":13.55,"close":14.01,"volume":300539,"rsi_14":33.96,"sma_20":16.67,"sma_60":17.28,"sma_120":14.48},{"date":"2026-02-10","open":14.01,"high":14.75,"low":13.78,"close":14.61,"volume":258889,"rsi_14":42.1,"sma_20":16.45,"sma_60":17.22,"sma_120":14.53},{"date":"2026-02-11","open":14.61,"high":14.81,"low":13.52,"close":14.35,"volume":317785,"rsi_14":41.48,"sma_20":16.25,"sma_60":17.16,"sma_120":14.58},{"date":"2026-02-12","open":14.31,"high":14.53,"low":13.93,"close":14.4,"volume":378083,"rsi_14":34.4,"sma_20":16.04,"sma_60":17.1,"sma_120":14.63},{"date":"2026-02-13","open":14.47,"high":14.94,"low":14.03,"close":14.26,"volume":363000,"rsi_14":32.43,"sma_20":15.87,"sma_60":17.04,"sma_120":14.68},{"date":"2026-02-17","open":13.98,"high":15.26,"low":13.85,"close":15.07,"volume":495745,"rsi_14":39.27,"sma_20":15.71,"sma_60":17.01,"sma_120":14.73},{"date":"2026-02-18","open":15.03,"high":15.36,"low":14.24,"close":15.0,"volume":391500,"rsi_14":50.21,"sma_20":14.99,"sma_60":16.84,"sma_120":15.32},{"date":"2026-02-19","open":14.89,"high":16.62,"low":14.43,"close":15.97,"volume":624000,"rsi_14":54.55,"sma_20":15.0,"sma_60":16.81,"sma_120":15.37},{"date":"2026-02-20","open":15.64,"high":16.11,"low":14.19,"close":14.21,"volume":431149,"rsi_14":45.28,"sma_20":14.9,"sma_60":16.75,"sma_120":15.41},{"date":"2026-02-23","open":14.12,"high":15.04,"low":13.56,"close":14.8,"volume":352200,"rsi_14":45.57,"sma_20":14.85,"sma_60":16.69,"sma_120":15.46},{"date":"2026-02-24","open":14.8,"high":16.5,"low":14.8,"close":16.2,"volume":616274,"rsi_14":45.37,"sma_20":15.58,"sma_60":16.97,"sma_120":14.83},{"date":"2026-02-25","open":16.3,"high":16.86,"low":15.98,"close":16.86,"volume":237205,"rsi_14":53.18,"sma_20":15.63,"sma_60":17.0,"sma_120":14.9},{"date":"2026-02-26","open":16.86,"high":17.87,"low":16.14,"close":17.64,"volume":777021,"rsi_14":59.36,"sma_20":15.66,"sma_60":17.04,"sma_120":14.97},{"date":"2026-02-27","open":17.26,"high":17.64,"low":16.59,"close":17.5,"volume":1015993,"rsi_14":61.91,"sma_20":15.68,"sma_60":17.08,"sma_120":15.04},{"date":"2026-03-02","open":16.99,"high":18.09,"low":15.78,"close":17.98,"volume":504026,"rsi_14":65.2,"sma_20":15.73,"sma_60":17.12,"sma_120":15.12},{"date":"2026-03-03","open":17.73,"high":18.95,"low":16.93,"close":18.85,"volume":489909,"rsi_14":64.9,"sma_20":15.84,"sma_60":17.18,"sma_120":15.2},{"date":"2026-03-04","open":18.92,"high":19.07,"low":17.75,"close":18.36,"volume":847811,"rsi_14":60.17,"sma_20":15.9,"sma_60":17.24,"sma_120":15.27},{"date":"2026-03-05","open":18.17,"high":18.52,"low":17.37,"close":17.58,"volume":1269197,"rsi_14":70.03,"sma_20":15.97,"sma_60":17.28,"sma_120":15.34},{"date":"2026-03-06","open":17.19,"high":18.35,"low":17.06,"close":17.31,"volume":436119,"rsi_14":65.73,"sma_20":16.05,"sma_60":17.29,"sma_120":15.4},{"date":"2026-03-09","open":17.14,"high":17.94,"low":16.92,"close":17.31,"volume":531970,"rsi_14":67.79,"sma_20":16.17,"sma_60":17.28,"sma_120":15.47},{"date":"2026-03-10","open":17.35,"high":18.02,"low":16.72,"close":16.93,"volume":639558,"rsi_14":64.59,"sma_20":16.27,"sma_60":17.26,"sma_120":15.53},{"date":"2026-03-11","open":16.94,"high":17.36,"low":16.86,"close":17.1,"volume":1311419,"rsi_14":66.34,"sma_20":16.34,"sma_60":17.25,"sma_120":15.59},{"date":"2026-03-12","open":16.81,"high":17.09,"low":16.13,"close":16.71,"volume":721962,"rsi_14":59.92,"sma_20":16.36,"sma_60":17.23,"sma_120":15.66},{"date":"2026-03-13","open":16.71,"high":17.14,"low":15.45,"close":15.8,"volume":314461,"rsi_14":59.56,"sma_20":16.45,"sma_60":17.2,"sma_120":15.71},{"date":"2026-03-16","open":15.98,"high":16.38,"low":15.59,"close":16.02,"volume":415360,"rsi_14":48.63,"sma_20":16.52,"sma_60":17.15,"sma_120":15.77},{"date":"2026-03-17","open":15.91,"high":16.14,"low":15.37,"close":15.38,"volume":741467,"rsi_14":38.71,"sma_20":16.57,"sma_60":17.1,"sma_120":15.81},{"date":"2026-03-18","open":15.25,"high":15.33,"low":14.61,"close":14.68,"volume":409566,"rsi_14":27.05,"sma_20":16.59,"sma_60":17.02,"sma_120":15.85},{"date":"2026-03-19","open":14.3,"high":15.25,"low":14.09,"close":14.22,"volume":868444,"rsi_14":25.78,"sma_20":16.59,"sma_60":16.98,"sma_120":15.87},{"date":"2026-03-20","open":13.94,"high":14.8,"low":13.19,"close":13.42,"volume":477507,"rsi_14":17.84,"sma_20":16.5,"sma_60":16.94,"sma_120":15.88},{"date":"2026-03-23","open":13.42,"high":14.15,"low":13.07,"close":13.5,"volume":2592215,"rsi_14":7.54,"sma_20":16.47,"sma_60":16.88,"sma_120":15.9},{"date":"2026-03-24","open":13.5,"high":14.78,"low":13.15,"close":13.45,"volume":1018833,"rsi_14":8.11,"sma_20":16.33,"sma_60":16.81,"sma_120":15.92},{"date":"2026-03-25","open":14.26,"high":14.79,"low":13.49,"close":13.95,"volume":1149859,"rsi_14":17.47,"sma_20":16.18,"sma_60":16.75,"sma_120":15.95},{"date":"2026-03-26","open":13.8,"high":14.46,"low":13.59,"close":13.95,"volume":938117,"rsi_14":18.36,"sma_20":16.0,"sma_60":16.66,"sma_120":15.97},{"date":"2026-03-27","open":13.8,"high":14.02,"low":13.49,"close":13.89,"volume":559118,"rsi_14":18.16,"sma_20":15.82,"sma_60":16.57,"sma_120":16.01},{"date":"2026-03-30","open":13.73,"high":14.0,"low":13.5,"close":13.93,"volume":519719,"rsi_14":20.2,"sma_20":15.62,"sma_60":16.47,"sma_120":16.04},{"date":"2026-03-31","open":14.12,"high":15.09,"low":13.55,"close":14.93,"volume":1047640,"rsi_14":31.45,"sma_20":15.42,"sma_60":16.39,"sma_120":16.07},{"date":"2026-04-01","open":15.19,"high":17.6,"low":15.0,"close":16.7,"volume":952033,"rsi_14":49.93,"sma_20":15.34,"sma_60":16.36,"sma_120":16.11},{"date":"2026-04-02","open":16.39,"high":17.82,"low":16.07,"close":17.76,"volume":1109152,"rsi_14":63.28,"sma_20":15.35,"sma_60":16.36,"sma_120":16.16},{"date":"2026-04-06","open":18.12,"high":18.47,"low":16.19,"close":16.27,"volume":1097863,"rsi_14":51.45,"sma_20":15.29,"sma_60":16.32,"sma_120":16.2},{"date":"2026-04-07","open":16.15,"high":16.26,"low":15.21,"close":15.92,"volume":558226,"rsi_14":53.23,"sma_20":15.23,"sma_60":16.26,"sma_120":16.24},{"date":"2026-04-08","open":16.47,"high":16.66,"low":14.11,"close":14.41,"volume":1576968,"rsi_14":48.53,"sma_20":15.1,"sma_60":16.19,"sma_120":16.26},{"date":"2026-04-09","open":14.77,"high":14.8,"low":13.58,"close":14.21,"volume":1041650,"rsi_14":49.94,"sma_20":14.96,"sma_60":16.11,"sma_120":16.28},{"date":"2026-04-10","open":14.19,"high":14.28,"low":13.25,"close":13.66,"volume":726124,"rsi_14":51.39,"sma_20":14.8,"sma_60":16.02,"sma_120":16.31},{"date":"2026-04-13","open":13.54,"high":14.27,"low":13.29,"close":13.34,"volume":598028,"rsi_14":49.1,"sma_20":14.68,"sma_60":15.93,"sma_120":16.31},{"date":"2026-04-14","open":13.56,"high":14.06,"low":13.15,"close":13.9,"volume":544554,"rsi_14":52.39,"sma_20":14.57,"sma_60":15.85,"sma_120":16.32},{"date":"2026-04-15","open":14.0,"high":14.14,"low":13.34,"close":13.35,"volume":498425,"rsi_14":46.83,"sma_20":14.47,"sma_60":15.77,"sma_120":16.32},{"date":"2026-04-16","open":13.49,"high":14.55,"low":13.44,"close":14.42,"volume":793739,"rsi_14":52.23,"sma_20":14.46,"sma_60":15.7,"sma_120":16.33},{"date":"2026-04-17","open":14.8,"high":15.27,"low":14.33,"close":14.43,"volume":829704,"rsi_14":52.58,"sma_20":14.47,"sma_60":15.64,"sma_120":16.34},{"date":"2026-04-20","open":14.44,"high":14.83,"low":14.02,"close":14.66,"volume":600809,"rsi_14":53.42,"sma_20":14.53,"sma_60":15.58,"sma_120":16.35},{"date":"2026-04-21","open":14.75,"high":14.75,"low":14.12,"close":14.29,"volume":681426,"rsi_14":46.81,"sma_20":14.57,"sma_60":15.54,"sma_120":16.35},{"date":"2026-04-22","open":14.49,"high":14.8,"low":13.91,"close":14.5,"volume":611854,"rsi_14":37.03,"sma_20":14.62,"sma_60":15.51,"sma_120":16.36},{"date":"2026-04-23","open":14.5,"high":15.14,"low":14.1,"close":14.75,"volume":655823,"rsi_14":30.38,"sma_20":14.66,"sma_60":15.49,"sma_120":16.35},{"date":"2026-04-24","open":14.75,"high":15.11,"low":13.73,"close":13.92,"volume":742052,"rsi_14":33.24,"sma_20":14.66,"sma_60":15.44,"sma_120":16.35},{"date":"2026-04-27","open":13.92,"high":14.82,"low":13.9,"close":14.42,"volume":679975,"rsi_14":39.53,"sma_20":14.69,"sma_60":15.4,"sma_120":16.36},{"date":"2026-04-28","open":14.24,"high":15.09,"low":12.63,"close":12.86,"volume":831787,"rsi_14":39.25,"sma_20":14.64,"sma_60":15.33,"sma_120":16.35},{"date":"2026-04-29","open":12.86,"high":13.53,"low":12.51,"close":13.2,"volume":768236,"rsi_14":43.13,"sma_20":14.55,"sma_60":15.27,"sma_120":16.35},{"date":"2026-04-30","open":13.02,"high":13.57,"low":12.55,"close":13.4,"volume":713667,"rsi_14":48.14,"sma_20":14.38,"sma_60":15.21,"sma_120":16.34},{"date":"2026-05-01","open":13.53,"high":14.02,"low":12.96,"close":13.71,"volume":720704,"rsi_14":52.65,"sma_20":14.18,"sma_60":15.17,"sma_120":16.33},{"date":"2026-05-04","open":13.55,"high":14.18,"low":13.52,"close":13.78,"volume":394040,"rsi_14":49.08,"sma_20":14.06,"sma_60":15.13,"sma_120":16.3},{"date":"2026-05-05","open":13.87,"high":16.3,"low":13.87,"close":16.26,"volume":4660396,"rsi_14":67.26,"sma_20":14.07,"sma_60":15.15,"sma_120":16.29},{"date":"2026-05-06","open":22.8,"high":23.71,"low":17.69,"close":21.81,"volume":22460588,"rsi_14":78.62,"sma_20":14.44,"sma_60":15.27,"sma_120":16.34},{"date":"2026-05-07","open":22.3,"high":24.27,"low":21.31,"close":22.87,"volume":5742150,"rsi_14":80.23,"sma_20":14.88,"sma_60":15.39,"sma_120":16.38},{"date":"2026-05-08","open":22.74,"high":22.97,"low":20.98,"close":21.57,"volume":1780361,"rsi_14":72.99,"sma_20":15.27,"sma_60":15.48,"sma_120":16.41},{"date":"2026-05-11","open":21.81,"high":22.02,"low":19.8,"close":20.25,"volume":2881491,"rsi_14":68.65,"sma_20":15.62,"sma_60":15.58,"sma_120":16.43},{"date":"2026-05-12","open":20.25,"high":20.9,"low":19.49,"close":19.94,"volume":1708740,"rsi_14":66.92,"sma_20":15.92,"sma_60":15.67,"sma_120":16.45},{"date":"2026-05-13","open":20.21,"high":20.21,"low":19.39,"close":19.85,"volume":1565215,"rsi_14":66.02,"sma_20":16.24,"sma_60":15.76,"sma_120":16.46},{"date":"2026-05-14","open":19.73,"high":19.77,"low":18.77,"close":19.01,"volume":1706661,"rsi_14":65.98,"sma_20":16.47,"sma_60":15.84,"sma_120":16.47},{"date":"2026-05-15","open":18.76,"high":19.0,"low":17.41,"close":17.74,"volume":1534181,"rsi_14":59.94,"sma_20":16.64,"sma_60":15.9,"sma_120":16.47},{"date":"2026-05-18","open":17.73,"high":17.9,"low":15.52,"close":16.16,"volume":2542070,"rsi_14":59.87,"sma_20":16.71,"sma_60":15.92,"sma_120":16.46},{"date":"2026-05-19","open":16.25,"high":17.21,"low":15.29,"close":16.27,"volume":1670960,"rsi_14":59.31,"sma_20":16.81,"sma_60":15.95,"sma_120":16.46},{"date":"2026-05-20","open":16.18,"high":17.07,"low":16.09,"close":16.29,"volume":1302026,"rsi_14":58.86,"sma_20":16.9,"sma_60":15.95,"sma_120":16.46},{"date":"2026-05-21","open":16.07,"high":17.1,"low":15.92,"close":16.6,"volume":1363643,"rsi_14":58.86,"sma_20":17.0,"sma_60":15.95,"sma_120":16.47},{"date":"2026-05-22","open":16.6,"high":17.01,"low":16.02,"close":16.35,"volume":1317318,"rsi_14":57.79,"sma_20":17.12,"sma_60":15.93,"sma_120":16.48},{"date":"2026-05-26","open":16.57,"high":16.57,"low":15.9,"close":16.02,"volume":1381386,"rsi_14":49.16,"sma_20":17.2,"sma_60":15.9,"sma_120":16.49},{"date":"2026-05-27","open":15.99,"high":16.48,"low":15.71,"close":15.79,"volume":972126,"rsi_14":16.63,"sma_20":17.34,"sma_60":15.87,"sma_120":16.49},{"date":"2026-05-28","open":15.79,"high":16.3,"low":15.27,"close":16.13,"volume":1738350,"rsi_14":9.4,"sma_20":17.49,"sma_60":15.82,"sma_120":16.5},{"date":"2026-05-29","open":16.09,"high":16.4,"low":15.66,"close":15.95,"volume":1075997,"rsi_14":10.86,"sma_20":17.62,"sma_60":15.78,"sma_120":16.51},{"date":"2026-06-01","open":15.95,"high":16.41,"low":15.6,"close":15.75,"volume":824042,"rsi_14":12.87,"sma_20":17.72,"sma_60":15.75,"sma_120":16.51},{"date":"2026-06-02","open":15.44,"high":15.62,"low":13.78,"close":13.96,"volume":1604169,"rsi_14":10.34,"sma_20":17.73,"sma_60":15.69,"sma_120":16.49},{"date":"2026-06-03","open":14.2,"high":14.71,"low":13.65,"close":13.74,"volume":2515412,"rsi_14":10.17,"sma_20":17.6,"sma_60":15.63,"sma_120":16.45},{"date":"2026-06-04","open":13.71,"high":14.37,"low":13.29,"close":13.61,"volume":1353601,"rsi_14":11.21,"sma_20":17.19,"sma_60":15.58,"sma_120":16.42},{"date":"2026-06-05","open":13.62,"high":13.76,"low":12.89,"close":13.1,"volume":1757650,"rsi_14":12.58,"sma_20":16.7,"sma_60":15.51,"sma_120":16.38},{"date":"2026-06-08","open":13.25,"high":13.61,"low":12.69,"close":12.74,"volume":1044946,"rsi_14":15.66,"sma_20":16.26,"sma_60":15.45,"sma_120":16.34},{"date":"2026-06-09","open":12.93,"high":13.43,"low":12.52,"close":12.9,"volume":1296506,"rsi_14":16.5,"sma_20":15.89,"sma_60":15.4,"sma_120":16.3},{"date":"2026-06-10","open":12.84,"high":13.27,"low":12.81,"close":13.1,"volume":1635198,"rsi_14":19.39,"sma_20":15.55,"sma_60":15.35,"sma_120":16.25},{"date":"2026-06-11","open":13.09,"high":13.89,"low":13.0,"close":13.67,"volume":817301,"rsi_14":23.22,"sma_20":15.24,"sma_60":15.32,"sma_120":16.21},{"date":"2026-06-12","open":14.09,"high":14.82,"low":13.96,"close":14.76,"volume":1120669,"rsi_14":37.4,"sma_20":15.03,"sma_60":15.32,"sma_120":16.17},{"date":"2026-06-15","open":15.01,"high":15.23,"low":14.51,"close":14.6,"volume":950291,"rsi_14":38.44,"sma_20":14.87,"sma_60":15.33,"sma_120":16.15},{"date":"2026-06-16","open":14.59,"high":14.68,"low":14.0,"close":14.33,"volume":1543472,"rsi_14":38.19,"sma_20":14.78,"sma_60":15.34,"sma_120":16.14},{"date":"2026-06-17","open":14.41,"high":15.5,"low":14.27,"close":15.4,"volume":1165482,"rsi_14":44.72,"sma_20":14.74,"sma_60":15.37,"sma_120":16.13},{"date":"2026-06-18","open":15.66,"high":15.93,"low":14.59,"close":14.7,"volume":6417380,"rsi_14":41.59,"sma_20":14.66,"sma_60":15.4,"sma_120":16.1},{"date":"2026-06-22","open":14.86,"high":17.41,"low":14.71,"close":17.08,"volume":2539849,"rsi_14":56.92,"sma_20":14.68,"sma_60":15.45,"sma_120":16.1},{"date":"2026-06-23","open":16.78,"high":18.54,"low":16.71,"close":17.83,"volume":1969535,"rsi_14":72.58,"sma_20":14.76,"sma_60":15.51,"sma_120":16.08},{"date":"2026-06-24","open":18.03,"high":18.44,"low":17.77,"close":18.16,"volume":1286953,"rsi_14":75.46,"sma_20":14.87,"sma_60":15.58,"sma_120":16.08},{"date":"2026-06-25","open":18.17,"high":18.69,"low":17.89,"close":18.0,"volume":1689269,"rsi_14":75.2,"sma_20":14.98,"sma_60":15.65,"sma_120":16.06},{"date":"2026-06-26","open":18.29,"high":18.46,"low":17.63,"close":18.2,"volume":8576599,"rsi_14":80.36,"sma_20":15.08,"sma_60":15.71,"sma_120":16.05},{"date":"2026-06-29","open":18.16,"high":19.48,"low":17.95,"close":19.29,"volume":1580604,"rsi_14":85.87,"sma_20":15.25,"sma_60":15.75,"sma_120":16.05},{"date":"2026-06-30","open":19.45,"high":20.1,"low":18.29,"close":18.48,"volume":2399792,"rsi_14":78.53,"sma_20":15.38,"sma_60":15.76,"sma_120":16.06},{"date":"2026-07-01","open":18.43,"high":18.99,"low":17.23,"close":17.29,"volume":1860574,"rsi_14":69.45,"sma_20":15.55,"sma_60":15.78,"sma_120":16.05},{"date":"2026-07-02","open":17.45,"high":18.96,"low":17.27,"close":18.84,"volume":1815898,"rsi_14":72.0,"sma_20":15.8,"sma_60":15.83,"sma_120":16.04},{"date":"2026-07-06","open":19.2,"high":20.35,"low":19.12,"close":19.96,"volume":1615154,"rsi_14":72.07,"sma_20":16.12,"sma_60":15.92,"sma_120":16.05},{"date":"2026-07-07","open":20.4,"high":20.65,"low":19.21,"close":19.25,"volume":1443076,"rsi_14":68.86,"sma_20":16.43,"sma_60":16.0,"sma_120":16.06},{"date":"2026-07-08","open":18.97,"high":19.84,"low":18.36,"close":19.21,"volume":1296636,"rsi_14":70.17,"sma_20":16.75,"sma_60":16.1,"sma_120":16.06},{"date":"2026-07-09","open":19.2,"high":20.02,"low":19.12,"close":19.95,"volume":1004223,"rsi_14":69.33,"sma_20":17.1,"sma_60":16.21,"sma_120":16.07},{"date":"2026-07-10","open":19.86,"high":20.45,"low":18.42,"close":19.21,"volume":852805,"rsi_14":69.09,"sma_20":17.41,"sma_60":16.29,"sma_120":16.07},{"date":"2026-07-13","open":18.93,"high":18.95,"low":18.08,"close":18.91,"volume":698847,"rsi_14":59.4,"sma_20":17.67,"sma_60":16.39,"sma_120":16.08},{"date":"2026-07-14","open":19.05,"high":19.12,"low":18.34,"close":18.42,"volume":850695,"rsi_14":53.12,"sma_20":17.86,"sma_60":16.45,"sma_120":16.08},{"date":"2026-07-15","open":18.22,"high":18.7,"low":18.05,"close":18.55,"volume":618040,"rsi_14":52.1,"sma_20":18.05,"sma_60":16.52,"sma_120":16.08},{"date":"2026-07-16","open":18.33,"high":18.89,"low":17.78,"close":17.88,"volume":1269534,"rsi_14":49.39,"sma_20":18.23,"sma_60":16.58,"sma_120":16.08},{"date":"2026-07-17","open":17.79,"high":19.48,"low":17.54,"close":19.37,"volume":1244919,"rsi_14":55.28,"sma_20":18.43,"sma_60":16.66,"sma_120":16.1},{"date":"2026-07-20","open":19.45,"high":19.82,"low":18.03,"close":18.21,"volume":708024,"rsi_14":45.15,"sma_20":18.6,"sma_60":16.72,"sma_120":16.12},{"date":"2026-07-21","open":18.11,"high":19.01,"low":18.09,"close":18.82,"volume":1110602,"rsi_14":51.55,"sma_20":18.69,"sma_60":16.79,"sma_120":16.14},{"date":"2026-07-22","open":18.54,"high":18.96,"low":18.01,"close":18.15,"volume":664694,"rsi_14":54.13,"sma_20":18.71,"sma_60":16.86,"sma_120":16.15},{"date":"2026-07-23","open":17.84,"high":18.28,"low":17.75,"close":17.76,"volume":527830,"rsi_14":44.17,"sma_20":18.69,"sma_60":16.92,"sma_120":16.16},{"date":"2026-07-24","open":18.01,"high":18.53,"low":17.55,"close":18.44,"volume":800236,"rsi_14":41.38,"sma_20":18.71,"sma_60":17.01,"sma_120":16.17},{"date":"2026-07-27","open":18.5,"high":20.01,"low":18.32,"close":19.5,"volume":1168713,"rsi_14":51.36,"sma_20":18.77,"sma_60":17.11,"sma_120":16.19},{"date":"2026-07-28","open":19.38,"high":19.97,"low":18.62,"close":19.52,"volume":815719,"rsi_14":51.69,"sma_20":18.79,"sma_60":17.22,"sma_120":16.21},{"date":"2026-07-29","open":19.68,"high":19.8,"low":18.71,"close":19.01,"volume":789787,"rsi_14":44.73,"sma_20":18.81,"sma_60":17.3,"sma_120":16.24},{"date":"2026-07-30","open":19.02,"high":19.88,"low":18.98,"close":19.39,"volume":935221,"rsi_14":51.05,"sma_20":18.92,"sma_60":17.4,"sma_120":16.27},{"date":"2026-07-31","open":19.5,"high":19.73,"low":18.24,"close":18.25,"volume":923877,"rsi_14":46.49,"sma_20":18.89,"sma_60":17.43,"sma_120":16.29},{"date":"2026-08-03","open":18.26,"high":18.7,"low":17.75,"close":18.05,"volume":572280,"rsi_14":47.97,"sma_20":18.79,"sma_60":17.37,"sma_120":16.32},{"date":"2026-08-04","open":18.37,"high":18.69,"low":17.64,"close":18.53,"volume":1157469,"rsi_14":49.89,"sma_20":18.76,"sma_60":17.3,"sma_120":16.35},{"date":"2026-08-05","open":18.65,"high":19.38,"low":18.33,"close":18.84,"volume":734514,"rsi_14":55.27,"sma_20":18.74,"sma_60":17.25,"sma_120":16.39},{"date":"2026-08-06","open":17.87,"high":19.84,"low":17.87,"close":18.7,"volume":596213,"rsi_14":45.68,"sma_20":18.68,"sma_60":17.23,"sma_120":16.42},{"date":"2026-08-07","open":18.87,"high":19.05,"low":17.9,"close":18.32,"volume":730255,"rsi_14":50.79,"sma_20":18.63,"sma_60":17.2,"sma_120":16.46},{"date":"2026-08-10","open":18.25,"high":20.0,"low":18.0,"close":19.77,"volume":977859,"rsi_14":56.08,"sma_20":18.67,"sma_60":17.2,"sma_120":16.5},{"date":"2026-08-11","open":19.67,"high":20.0,"low":18.86,"close":19.47,"volume":714965,"rsi_14":58.87,"sma_20":18.73,"sma_60":17.2,"sma_120":16.53},{"date":"2026-08-12","open":19.52,"high":19.77,"low":19.27,"close":19.55,"volume":317250,"rsi_14":62.55,"sma_20":18.78,"sma_60":17.23,"sma_120":16.56},{"date":"2026-08-13","open":19.65,"high":19.67,"low":19.19,"close":19.45,"volume":391152,"rsi_14":57.71,"sma_20":18.86,"sma_60":17.29,"sma_120":16.61},{"date":"2026-08-14","open":19.13,"high":19.63,"low":18.34,"close":19.59,"volume":388067,"rsi_14":50.8,"sma_20":18.87,"sma_60":17.34,"sma_120":16.65},{"date":"2026-08-17","open":19.48,"high":20.07,"low":19.32,"close":19.95,"volume":646969,"rsi_14":53.6,"sma_20":18.95,"sma_60":17.41,"sma_120":16.68},{"date":"2026-08-18","open":19.91,"high":20.46,"low":19.62,"close":19.71,"volume":1069177,"rsi_14":56.14,"sma_20":19.0,"sma_60":17.46,"sma_120":16.7},{"date":"2026-08-19","open":20.41,"high":21.02,"low":20.14,"close":20.75,"volume":999045,"rsi_14":60.69,"sma_20":19.13,"sma_60":17.53,"sma_120":16.73},{"date":"2026-08-20","open":20.38,"high":20.59,"low":19.49,"close":19.82,"volume":698455},{"date":"2026-08-21","open":20.02,"high":20.19,"low":19.58,"close":19.83,"volume":569829,"rsi_14":64.93,"sma_20":19.3,"sma_60":17.66,"sma_120":16.76},{"date":"2026-08-24","open":19.86,"high":19.86,"low":18.88,"close":19.27,"volume":759039,"rsi_14":56.13,"sma_20":19.29,"sma_60":17.71,"sma_120":16.77},{"date":"2026-08-25","open":19.54,"high":20.05,"low":19.36,"close":19.74,"volume":1015404},{"date":"2026-08-26","open":19.74,"high":20.94,"low":19.61,"close":20.55,"volume":813986,"rsi_14":63.46,"sma_20":19.38,"sma_60":17.86,"sma_120":16.8},{"date":"2026-08-27","open":20.47,"high":20.57,"low":19.91,"close":20.05,"volume":420539,"rsi_14":62.37,"sma_20":19.41,"sma_60":17.96,"sma_120":16.83},{"date":"2026-08-28","open":19.87,"high":20.18,"low":19.54,"close":19.59,"volume":738276,"rsi_14":48.5,"sma_20":19.48,"sma_60":18.06,"sma_120":16.84},{"date":"2026-08-31","open":19.4,"high":19.58,"low":19.0,"close":19.34,"volume":1377267},{"date":"2026-09-01","open":19.19,"high":19.7,"low":18.85,"close":18.95,"volume":606643,"rsi_14":45.21,"sma_20":19.56,"sma_60":18.25,"sma_120":16.88},{"date":"2026-09-02","open":19.0,"high":19.86,"low":19.0,"close":19.34,"volume":988015,"rsi_14":49.16,"sma_20":19.59,"sma_60":18.36,"sma_120":16.9},{"date":"2026-09-03","open":19.57,"high":19.57,"low":18.73,"close":19.0,"volume":674036,"rsi_14":45.63,"sma_20":19.6,"sma_60":18.46,"sma_120":16.93},{"date":"2026-09-04","open":18.81,"high":19.62,"low":18.79,"close":19.23,"volume":633230,"rsi_14":44.56,"sma_20":19.65,"sma_60":18.56,"sma_120":16.96},{"date":"2026-09-08","open":19.01,"high":20.49,"low":18.95,"close":19.71,"volume":779695},{"date":"2026-09-09","open":19.47,"high":19.74,"low":18.04,"close":18.21,"volume":725723,"rsi_14":32.65,"sma_20":19.58,"sma_60":18.72,"sma_120":17.02},{"date":"2026-09-10","open":17.92,"high":18.05,"low":17.15,"close":17.18,"volume":913754,"rsi_14":32.21,"sma_20":19.46,"sma_60":18.76,"sma_120":17.05},{"date":"2026-09-11","open":17.42,"high":18.14,"low":16.02,"close":16.12,"volume":2525470,"rsi_14":28.1,"sma_20":19.3,"sma_60":18.79,"sma_120":17.07},{"date":"2026-09-14","open":16.43,"high":16.53,"low":16.12,"close":16.18,"volume":908424,"rsi_14":30.61,"sma_20":19.13,"sma_60":18.81,"sma_120":17.09},{"date":"2026-09-15","open":16.13,"high":16.69,"low":15.39,"close":16.07,"volume":1102765,"rsi_14":25.89,"sma_20":18.93,"sma_60":18.83,"sma_120":17.11},{"date":"2026-09-16","open":16.17,"high":16.7,"low":15.87,"close":16.58,"volume":1444895,"rsi_14":22.85,"sma_20":18.78,"sma_60":18.82,"sma_120":17.13},{"date":"2026-09-17","open":17.11,"high":17.19,"low":16.52,"close":16.69,"volume":691274,"rsi_14":25.72,"sma_20":18.57,"sma_60":18.8,"sma_120":17.16},{"date":"2026-09-18","open":16.66,"high":16.93,"low":16.34,"close":16.57,"volume":3233381,"rsi_14":27.05,"sma_20":18.41,"sma_60":18.78,"sma_120":17.18},{"date":"2026-09-21","open":16.57,"high":16.75,"low":15.92,"close":16.17,"volume":542683,"rsi_14":26.45,"sma_20":18.23,"sma_60":18.75,"sma_120":17.2},{"date":"2026-09-22","open":16.44,"high":16.86,"low":16.28,"close":16.51,"volume":585526,"rsi_14":31.74,"sma_20":18.09,"sma_60":18.72,"sma_120":17.21},{"date":"2026-09-23","open":16.4,"high":16.49,"low":15.13,"close":15.3,"volume":1111198,"rsi_14":23.07,"sma_20":17.87,"sma_60":18.65,"sma_120":17.2},{"date":"2026-09-24","open":15.24,"high":16.1,"low":14.58,"close":15.72,"volume":1897032,"rsi_14":28.36,"sma_20":17.63,"sma_60":18.6,"sma_120":17.18},{"date":"2026-09-25","open":15.75,"high":15.81,"low":15.0,"close":15.47,"volume":1433836,"rsi_14":25.26,"sma_20":17.4,"sma_60":18.57,"sma_120":17.18},{"date":"2026-09-28","open":15.47,"high":15.47,"low":14.97,"close":15.08,"volume":749653,"rsi_14":19.17,"sma_20":17.17,"sma_60":18.51,"sma_120":17.17},{"date":"2026-09-29","open":15.16,"high":15.67,"low":14.74,"close":15.58,"volume":1331568,"rsi_14":29.8,"sma_20":16.98,"sma_60":18.44,"sma_120":17.18},{"date":"2026-09-30","open":15.8,"high":15.99,"low":15.14,"close":15.33,"volume":1432738},{"date":"2026-10-01","open":15.24,"high":15.57,"low":14.78,"close":14.95,"volume":932392,"rsi_14":38.42,"sma_20":16.58,"sma_60":18.3,"sma_120":17.2},{"date":"2026-10-02","open":15.05,"high":15.16,"low":14.31,"close":14.99,"volume":948519,"rsi_14":38.17,"sma_20":16.38,"sma_60":18.22,"sma_120":17.21},{"date":"2026-10-05","open":15.09,"high":15.09,"low":14.39,"close":14.6,"volume":736839,"rsi_14":36.16,"sma_20":16.15,"sma_60":18.14,"sma_120":17.22},{"date":"2026-10-06","open":14.58,"high":14.58,"low":13.23,"close":13.59,"volume":955580,"rsi_14":24.27,"sma_20":15.84,"sma_60":18.05,"sma_120":17.22},{"date":"2026-10-07","open":13.43,"high":13.98,"low":13.3,"close":13.58,"volume":719025},{"date":"2026-10-08","open":13.45,"high":13.6,"low":12.77,"close":13.43,"volume":990405,"rsi_14":22.65,"sma_20":15.43,"sma_60":17.89,"sma_120":17.21},{"date":"2026-10-09","open":13.42,"high":13.82,"low":13.36,"close":13.65,"volume":648581,"rsi_14":27.34,"sma_20":15.3,"sma_60":17.82,"sma_120":17.2},{"date":"2026-10-12","open":13.56,"high":13.69,"low":13.13,"close":13.24,"volume":502773,"rsi_14":20.96,"sma_20":15.16,"sma_60":17.72,"sma_120":17.19},{"date":"2026-10-13","open":13.23,"high":13.23,"low":11.99,"close":12.01,"volume":1649096,"rsi_14":20.88,"sma_20":14.95,"sma_60":17.61,"sma_120":17.17},{"date":"2026-10-14","open":11.9,"high":12.12,"low":11.58,"close":11.84,"volume":1237160,"rsi_14":14.07,"sma_20":14.71,"sma_60":17.5,"sma_120":17.14},{"date":"2026-10-15","open":11.93,"high":12.35,"low":11.7,"close":12.01,"volume":936285,"rsi_14":17.48,"sma_20":14.48,"sma_60":17.39,"sma_120":17.13},{"date":"2026-10-16","open":12.05,"high":12.05,"low":11.23,"close":11.27,"volume":971102,"rsi_14":16.4,"sma_20":14.22,"sma_60":17.29,"sma_120":17.1},{"date":"2026-10-19","open":11.37,"high":11.96,"low":11.21,"close":11.59,"volume":2221902,"rsi_14":13.66,"sma_20":13.99,"sma_60":17.17,"sma_120":17.09},{"date":"2026-10-20","open":11.61,"high":12.85,"low":11.26,"close":12.36,"volume":1869562,"rsi_14":25.29,"sma_20":13.78,"sma_60":17.05,"sma_120":17.08},{"date":"2026-10-21","open":12.41,"high":13.18,"low":12.22,"close":12.26,"volume":930224,"rsi_14":26.53,"sma_20":13.63,"sma_60":16.93,"sma_120":17.07},{"date":"2026-10-22","open":8.99,"high":9.35,"low":6.85,"close":7.45,"volume":26189975,"rsi_14":14.1,"sma_20":13.21,"sma_60":16.74,"sma_120":17.02},{"date":"2026-10-23","open":7.23,"high":7.5,"low":6.53,"close":6.93,"volume":4550529,"rsi_14":13.92,"sma_20":12.79,"sma_60":16.53,"sma_120":16.96}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":20.43,"ttm_eps":null,"close":9.5},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.53,"ttm_eps":null,"close":7.43},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.68,"pbr":2.96,"ttm_eps":null,"close":8.01},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.16,"ttm_eps":null,"close":4.99},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":6.29,"ttm_eps":null,"close":12.71},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":9.91,"ttm_eps":null,"close":18.16},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":9.9,"ttm_eps":null,"close":14.93},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.87,"ttm_eps":null,"close":18.48}],"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":"Avalo Therapeutics Inc","phase":"above-fold","symbol_resolved":true}