{"status":"ok","report":{"price_analysis":{"current":2.53,"change_1d":-2.7,"change_7d":-2.7,"change_30d":-1.5,"high_30d":2.67,"low_30d":2.44,"position_in_range":39.0,"support":2.463,"resistance":2.647},"summary":"Avalon Holdings Corporation(AWX)은 Industrials 섹터 US 시장 종목입니다, 시가총액 838.34만. 현재가 $2.55, 전일 대비 -1.9%, 30일 -1.5%. PER 8.2배 / ROE 2.3%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.2배입니다. ROE 2.3%입니다. 시가총액 838.34만. 매출 8578.00만, 영업이익 304.70만.","grade":"C","comment":"PER 8.17배, ROE 2.33%","per":8.11,"pbr":0.26,"roe":2.33,"eps":0.312,"revenue":85780000.0,"operating_income":3047000.0,"net_income":1195000.0,"market_cap":8317628,"profit_margin":1.39,"roa":1.01,"operating_margin":3.55,"gross_margin":23.39,"debt_ratio":0.8185191032522893,"total_assets":87622000.0,"total_equity":38004000.0,"total_debt":31107000.0,"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) 60.0로 중립 구간입니다. MACD(-0.00)가 시그널선(-0.02)을 상회합니다(골든크로스). SMA20 3, SMA60 3 — 혼조세입니다. 볼린저밴드 2~3 (현재 위치 61%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 60","rsi_14":59.99999999999996,"macd":-0.00246023900254011,"macd_signal":-0.016387414327982644,"sma_20":2.52675,"sma_60":2.6117766666666666,"bb_upper":2.6349292493965453,"bb_lower":2.4185707506034544,"atr_14":0.1039285714285714},"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":"PER 8.17x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":82,"summary":"매출 +18.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.3,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":284.5,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.3%","metrics":[{"name":"ROE","value":2.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":59,"summary":"RSI 60","metrics":[{"name":"RSI (14)","value":60.0,"unit":"","percentile":60,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.5,"unit":"%","percentile":47,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 1.0x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":0.96,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.76,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":6.0,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.17x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +18.3%"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"momentum":{"grade":"C","reason":"RSI 60"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.33,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.82,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.82,"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":23.39,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.55,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 18% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.11,"current_pbr":0.26,"per_5y_high":269.84,"per_5y_low":7.98,"per_5y_avg":55.8,"per_percentile":11.1,"pbr_5y_high":0.39,"pbr_5y_low":0.23,"pbr_5y_avg":0.28,"pbr_percentile":55.6,"per_5y_median":17.04,"pbr_5y_median":0.26,"history":[{"quarter":"2024-Q2","per":269.84,"pbr":0.23},{"quarter":"2024-Q3","per":9.92,"pbr":0.26},{"quarter":"2024-Q4","per":11.42,"pbr":0.39},{"quarter":"2025-Q1","per":16.89,"pbr":0.3},{"quarter":"2025-Q2","per":83.0,"pbr":0.26},{"quarter":"2025-Q3","per":54.21,"pbr":0.26},{"quarter":"2025-Q4","per":31.91,"pbr":0.27},{"quarter":"2026-Q1","per":17.04,"pbr":0.27},{"quarter":"2026-Q2","per":7.98,"pbr":0.25},{"quarter":"현재","per":8.11,"pbr":0.26}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2.2,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2.55,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3.87,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2.84,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2.49,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2.6077,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2.69,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2.59,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2.49,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"WASTE MANAGEMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":269.84,"eps":0.0082,"close":2.2,"source":"reported"},{"date":"2024-07","per":264.93,"eps":0.0082,"close":2.16,"source":"reported"},{"date":"2024-08","per":315.22,"eps":0.0082,"close":2.57,"source":"reported"},{"date":"2024-09","per":9.92,"eps":0.257,"close":2.55,"source":"reported"},{"date":"2024-10","per":10.15,"eps":0.257,"close":2.61,"source":"reported"},{"date":"2024-11","per":12.68,"eps":0.257,"close":3.26,"source":"reported"},{"date":"2024-12","per":11.42,"eps":0.3389,"close":3.87,"source":"reported"},{"date":"2025-01","per":10.65,"eps":0.3389,"close":3.61,"source":"reported"},{"date":"2025-02","per":9.65,"eps":0.3389,"close":3.27,"source":"reported"},{"date":"2025-03","per":16.89,"eps":0.1681,"close":2.84,"source":"reported"},{"date":"2025-04","per":16.3,"eps":0.1681,"close":2.74,"source":"reported"},{"date":"2025-05","per":14.57,"eps":0.1681,"close":2.45,"source":"reported"},{"date":"2025-06","per":83.0,"eps":0.03,"close":2.49,"source":"reported"},{"date":"2025-07","per":86.33,"eps":0.03,"close":2.59,"source":"reported"},{"date":"2025-08","per":84.3,"eps":0.03,"close":2.53,"source":"reported"},{"date":"2025-09","per":54.21,"eps":0.0481,"close":2.61,"source":"reported"},{"date":"2025-10","per":56.96,"eps":0.0481,"close":2.74,"source":"reported"},{"date":"2025-11","per":57.17,"eps":0.0481,"close":2.75,"source":"reported"},{"date":"2025-12","per":31.91,"eps":0.0843,"close":2.69,"source":"reported"},{"date":"2026-01","per":32.27,"eps":0.0843,"close":2.72,"source":"reported"},{"date":"2026-02","per":30.84,"eps":0.0843,"close":2.6,"source":"reported"},{"date":"2026-03","per":17.04,"eps":0.152,"close":2.59,"source":"reported"},{"date":"2026-04","per":16.68,"eps":0.152,"close":2.54,"source":"reported"},{"date":"2026-05","per":16.71,"eps":0.152,"close":2.54,"source":"reported"},{"date":"2026-06","per":7.98,"eps":0.312,"close":2.49,"source":"reported"},{"date":"2026-07","per":8.19,"eps":0.312,"close":2.56,"source":"reported"},{"date":"2026-08","per":8.37,"eps":0.312,"close":2.61,"source":"reported"},{"date":"2026-09","per":8.08,"eps":0.312,"close":2.52,"source":"reported"},{"date":"2026-10","per":8.17,"eps":0.312,"close":2.55,"source":"reported"}],"trailing_per_history_meta":{"avg":54.15,"std":81.76,"upper_1sd":135.92,"lower_1sd":0.0,"current":8.17,"count":29},"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":"PER","value":"8.2배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.3%"}],"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":"2026-10-23T23:24:28.740442+00:00","sections":{"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"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":0.02326070939901063,"dividend_yield":null,"eps":0.23,"revenue":20898000.0,"operating_income":1358000.0,"net_income":884000.0,"market_cap":null,"profit_margin":0.04230069863144799,"operating_margin":0.06498229495645516,"roa":0.010088790486407524,"gross_margin":0.23389798066800652,"total_equity":38004000.0,"total_assets":87622000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.033270474137931036,"dividend_yield":null,"eps":-0.3167,"revenue":17658000.0,"operating_income":-736000.0,"net_income":-1235000.0,"market_cap":null,"profit_margin":-0.06993997055159135,"operating_margin":-0.041680824555442295,"roa":-0.014106386138048406,"gross_margin":0.11037490089477857,"total_equity":37120000.0,"total_assets":87549000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.00928171033763525,"dividend_yield":null,"eps":-0.0913,"revenue":21478000.0,"operating_income":79000.0,"net_income":-356000.0,"market_cap":null,"profit_margin":-0.016575100102430393,"operating_margin":0.003678182326101127,"roa":-0.003993762550623184,"gross_margin":0.12794487382437844,"total_equity":38355000.0,"total_assets":89139000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04913332127818966,"dividend_yield":null,"eps":0.49,"revenue":25746000.0,"operating_income":2346000.0,"net_income":1902000.0,"market_cap":null,"profit_margin":0.07387555348403635,"operating_margin":0.09112095082731297,"roa":0.020973468892662595,"gross_margin":0.23708537248504621,"total_equity":38711000.0,"total_assets":90686000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.007443831671602054,"dividend_yield":null,"eps":0.07,"revenue":20252000.0,"operating_income":750000.0,"net_income":274000.0,"market_cap":null,"profit_margin":0.013529527947857002,"operating_margin":0.03703337941931661,"roa":0.003111691556413605,"gross_margin":0.20580683389294885,"total_equity":36809000.0,"total_assets":88055000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.041029150130012314,"dividend_yield":null,"eps":-0.3844,"revenue":16068000.0,"operating_income":-1151000.0,"net_income":-1499000.0,"market_cap":null,"profit_margin":-0.09329101319392581,"operating_margin":-0.07163305949713716,"roa":-0.017105818717120653,"gross_margin":0.14793378142892705,"total_equity":36535000.0,"total_assets":87631000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.013067255613398538,"dividend_yield":null,"eps":-0.1275,"revenue":17645000.0,"operating_income":-134000.0,"net_income":-497000.0,"market_cap":null,"profit_margin":-0.028166619438934542,"operating_margin":-0.0075942193255879855,"roa":-0.005766597823312371,"gross_margin":0.17529045055256445,"total_equity":38034000.0,"total_assets":86186000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04775375671537204,"dividend_yield":null,"eps":0.4719,"revenue":24235000.0,"operating_income":2274000.0,"net_income":1840000.0,"market_cap":null,"profit_margin":0.07592325149577057,"operating_margin":0.09383123581596864,"roa":0.020646782917031353,"gross_margin":0.24625541572106457,"total_equity":38531000.0,"total_assets":89118000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.026000926657763483,"dividend_yield":null,"eps":0.20814129171962015,"revenue":23057000.0,"operating_income":1448000.0,"net_income":954000.0,"market_cap":null,"profit_margin":0.04137572103916381,"operating_margin":0.06280088476384613,"roa":0.010400654129190515,"gross_margin":0.22136444463720345,"total_equity":36691000.0,"total_assets":91725000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.21359572808543828,"revenue":18858000.0,"operating_income":-513000.0,"net_income":-979000.0,"market_cap":null,"profit_margin":-0.051914306925442785,"operating_margin":-0.027203308940502706,"roa":null,"gross_margin":0.16242443525294306,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.022633184442749754,"dividend_yield":null,"eps":-0.20940495352331395,"revenue":17721000.0,"operating_income":-337000.0,"net_income":-831000.0,"market_cap":null,"profit_margin":-0.04689351616725918,"operating_margin":-0.019016985497432425,"roa":-0.009446939123515035,"gross_margin":0.16996783477230404,"total_equity":36716000.0,"total_assets":87965000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.023570458358856898,"dividend_yield":null,"eps":0.22301249562952208,"revenue":23929000.0,"operating_income":1386000.0,"net_income":885000.0,"market_cap":null,"profit_margin":0.036984412219482635,"operating_margin":0.0579213506623762,"roa":0.009828091684434968,"gross_margin":0.2158050900580885,"total_equity":37547000.0,"total_assets":90048000.0}],"current_price":2.53,"change_pct":-2.69,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2.8001},{"date":"2016-10-25","close":2.8001},{"date":"2016-10-26","close":2.8504},{"date":"2016-10-27","close":2.79},{"date":"2016-10-28","close":2.79},{"date":"2016-10-31","close":2.605},{"date":"2016-11-01","close":2.61},{"date":"2016-11-02","close":2.54},{"date":"2016-11-03","close":2.37},{"date":"2016-11-04","close":2.37},{"date":"2016-11-07","close":2.43},{"date":"2016-11-08","close":2.4},{"date":"2016-11-09","close":2.4},{"date":"2016-11-10","close":2.3999},{"date":"2016-11-11","close":3.0601},{"date":"2016-11-14","close":2.8},{"date":"2016-11-15","close":2.43},{"date":"2016-11-16","close":2.6301},{"date":"2016-11-17","close":2.6},{"date":"2016-11-18","close":2.5619},{"date":"2016-11-21","close":2.6},{"date":"2016-11-22","close":2.4675},{"date":"2016-11-23","close":2.65},{"date":"2016-11-25","close":2.98},{"date":"2016-11-28","close":2.9735},{"date":"2016-11-29","close":3.0508},{"date":"2016-11-30","close":3.0699},{"date":"2016-12-01","close":3.2175},{"date":"2016-12-02","close":3.0301},{"date":"2016-12-05","close":2.65},{"date":"2016-12-06","close":2.8867},{"date":"2016-12-07","close":2.86},{"date":"2016-12-08","close":3.15},{"date":"2016-12-09","close":3.08},{"date":"2016-12-12","close":2.87},{"date":"2016-12-13","close":2.8316},{"date":"2016-12-14","close":2.76},{"date":"2016-12-15","close":2.95},{"date":"2016-12-16","close":3.02},{"date":"2016-12-19","close":3.13},{"date":"2016-12-20","close":2.76},{"date":"2016-12-21","close":2.79},{"date":"2016-12-22","close":2.66},{"date":"2016-12-23","close":2.7},{"date":"2016-12-27","close":2.7695},{"date":"2016-12-28","close":2.7504},{"date":"2016-12-29","close":3.15},{"date":"2016-12-30","close":2.95},{"date":"2017-01-03","close":2.8},{"date":"2017-01-04","close":2.81},{"date":"2017-01-05","close":2.75},{"date":"2017-01-06","close":2.74},{"date":"2017-01-09","close":2.98},{"date":"2017-01-10","close":2.8},{"date":"2017-01-11","close":2.84},{"date":"2017-01-12","close":2.75},{"date":"2017-01-13","close":2.78},{"date":"2017-01-17","close":2.83},{"date":"2017-01-18","close":2.76},{"date":"2017-01-19","close":3.15},{"date":"2017-01-20","close":3.03},{"date":"2017-01-23","close":3.0},{"date":"2017-01-24","close":3.0},{"date":"2017-01-25","close":2.93},{"date":"2017-01-26","close":3.03},{"date":"2017-01-27","close":3.0},{"date":"2017-01-30","close":2.92},{"date":"2017-01-31","close":2.81},{"date":"2017-02-01","close":2.68},{"date":"2017-02-02","close":2.96},{"date":"2017-02-03","close":2.85},{"date":"2017-02-06","close":2.8298},{"date":"2017-02-07","close":2.85},{"date":"2017-02-08","close":2.85},{"date":"2017-02-09","close":2.84},{"date":"2017-02-10","close":2.8599},{"date":"2017-02-13","close":2.9},{"date":"2017-02-14","close":2.8639},{"date":"2017-02-15","close":2.91},{"date":"2017-02-16","close":2.82},{"date":"2017-02-17","close":2.8999},{"date":"2017-02-21","close":2.94},{"date":"2017-02-22","close":2.93},{"date":"2017-02-23","close":3.1},{"date":"2017-02-24","close":2.88},{"date":"2017-02-27","close":2.78},{"date":"2017-02-28","close":2.78},{"date":"2017-03-01","close":2.85},{"date":"2017-03-02","close":2.9242},{"date":"2017-03-03","close":2.87},{"date":"2017-03-06","close":2.9},{"date":"2017-03-07","close":2.84},{"date":"2017-03-08","close":2.94},{"date":"2017-03-09","close":2.8353},{"date":"2017-03-10","close":2.82},{"date":"2017-03-13","close":2.84},{"date":"2017-03-14","close":3.01},{"date":"2017-03-15","close":2.92},{"date":"2017-03-16","close":2.87},{"date":"2017-03-17","close":2.69},{"date":"2017-03-20","close":2.91},{"date":"2017-03-21","close":2.8},{"date":"2017-03-22","close":2.4},{"date":"2017-03-23","close":2.38},{"date":"2017-03-24","close":2.37},{"date":"2017-03-27","close":2.39},{"date":"2017-03-28","close":2.43},{"date":"2017-03-29","close":2.3436},{"date":"2017-03-30","close":2.34},{"date":"2017-03-31","close":2.382},{"date":"2017-04-03","close":2.2},{"date":"2017-04-04","close":2.2224},{"date":"2017-04-05","close":2.3361},{"date":"2017-04-06","close":2.1},{"date":"2017-04-07","close":2.1693},{"date":"2017-04-10","close":2.15},{"date":"2017-04-11","close":2.22},{"date":"2017-04-12","close":2.39},{"date":"2017-04-13","close":2.34},{"date":"2017-04-17","close":2.379},{"date":"2017-04-18","close":2.2},{"date":"2017-04-19","close":2.26},{"date":"2017-04-20","close":2.4},{"date":"2017-04-21","close":2.34},{"date":"2017-04-24","close":2.3738},{"date":"2017-04-25","close":2.35},{"date":"2017-04-26","close":2.37},{"date":"2017-04-27","close":2.42},{"date":"2017-04-28","close":2.3999},{"date":"2017-05-01","close":2.47},{"date":"2017-05-02","close":2.57},{"date":"2017-05-03","close":2.52},{"date":"2017-05-04","close":2.53},{"date":"2017-05-05","close":2.45},{"date":"2017-05-08","close":2.64},{"date":"2017-05-09","close":2.51},{"date":"2017-05-10","close":2.51},{"date":"2017-05-11","close":2.595},{"date":"2017-05-12","close":2.51},{"date":"2017-05-15","close":2.68},{"date":"2017-05-16","close":2.53},{"date":"2017-05-17","close":2.64},{"date":"2017-05-18","close":2.4497},{"date":"2017-05-19","close":2.43},{"date":"2017-05-22","close":2.45},{"date":"2017-05-23","close":2.43},{"date":"2017-05-24","close":2.5001},{"date":"2017-05-25","close":2.57},{"date":"2017-05-26","close":2.6102},{"date":"2017-05-30","close":2.58},{"date":"2017-05-31","close":2.5599},{"date":"2017-06-01","close":2.52},{"date":"2017-06-02","close":2.55},{"date":"2017-06-05","close":2.59},{"date":"2017-06-06","close":2.59},{"date":"2017-06-07","close":2.6941},{"date":"2017-06-08","close":2.8},{"date":"2017-06-09","close":2.8},{"date":"2017-06-12","close":2.55},{"date":"2017-06-13","close":2.88},{"date":"2017-06-14","close":2.61},{"date":"2017-06-15","close":2.7},{"date":"2017-06-16","close":2.63},{"date":"2017-06-19","close":2.49},{"date":"2017-06-20","close":2.52},{"date":"2017-06-21","close":2.49},{"date":"2017-06-22","close":2.52},{"date":"2017-06-23","close":2.5},{"date":"2017-06-26","close":2.46},{"date":"2017-06-27","close":2.4472},{"date":"2017-06-28","close":2.5},{"date":"2017-06-29","close":2.4083},{"date":"2017-06-30","close":2.43},{"date":"2017-07-03","close":2.6},{"date":"2017-07-05","close":2.4878},{"date":"2017-07-06","close":2.35},{"date":"2017-07-07","close":2.53},{"date":"2017-07-10","close":2.43},{"date":"2017-07-11","close":2.38},{"date":"2017-07-12","close":2.62},{"date":"2017-07-13","close":2.37},{"date":"2017-07-14","close":2.4},{"date":"2017-07-17","close":2.41},{"date":"2017-07-18","close":2.36},{"date":"2017-07-19","close":2.37},{"date":"2017-07-20","close":2.3902},{"date":"2017-07-21","close":2.409},{"date":"2017-07-24","close":2.331},{"date":"2017-07-25","close":2.36},{"date":"2017-07-26","close":2.33},{"date":"2017-07-27","close":2.33},{"date":"2017-07-28","close":2.3822},{"date":"2017-07-31","close":2.27},{"date":"2017-08-01","close":2.24},{"date":"2017-08-02","close":2.28},{"date":"2017-08-03","close":2.25},{"date":"2017-08-04","close":2.25},{"date":"2017-08-07","close":2.38},{"date":"2017-08-08","close":2.27},{"date":"2017-08-09","close":2.58},{"date":"2017-08-10","close":2.52},{"date":"2017-08-11","close":2.31},{"date":"2017-08-14","close":2.22},{"date":"2017-08-15","close":2.15},{"date":"2017-08-16","close":2.11},{"date":"2017-08-17","close":2.091},{"date":"2017-08-18","close":2.08},{"date":"2017-08-21","close":2.09},{"date":"2017-08-22","close":1.99},{"date":"2017-08-23","close":2.27},{"date":"2017-08-24","close":1.97},{"date":"2017-08-25","close":1.955},{"date":"2017-08-28","close":1.92},{"date":"2017-08-29","close":2.01},{"date":"2017-08-30","close":1.91},{"date":"2017-08-31","close":1.92},{"date":"2017-09-01","close":1.9},{"date":"2017-09-05","close":1.9},{"date":"2017-09-06","close":1.88},{"date":"2017-09-07","close":1.88},{"date":"2017-09-08","close":1.89},{"date":"2017-09-11","close":1.94},{"date":"2017-09-12","close":1.87},{"date":"2017-09-13","close":1.88},{"date":"2017-09-14","close":1.9037},{"date":"2017-09-15","close":1.95},{"date":"2017-09-18","close":1.84},{"date":"2017-09-19","close":1.9},{"date":"2017-09-20","close":1.85},{"date":"2017-09-21","close":1.85},{"date":"2017-09-22","close":1.8899},{"date":"2017-09-25","close":1.93},{"date":"2017-09-26","close":1.93},{"date":"2017-09-27","close":1.94},{"date":"2017-09-28","close":2.0},{"date":"2017-09-29","close":2.0},{"date":"2017-10-02","close":1.96},{"date":"2017-10-03","close":2.0},{"date":"2017-10-04","close":2.05},{"date":"2017-10-05","close":2.03},{"date":"2017-10-06","close":2.0556},{"date":"2017-10-09","close":2.0},{"date":"2017-10-10","close":2.048},{"date":"2017-10-11","close":2.15},{"date":"2017-10-12","close":2.0},{"date":"2017-10-13","close":2.05},{"date":"2017-10-16","close":2.05},{"date":"2017-10-17","close":2.05},{"date":"2017-10-18","close":2.094},{"date":"2017-10-19","close":2.07},{"date":"2017-10-20","close":2.08},{"date":"2017-10-23","close":2.1},{"date":"2017-10-24","close":2.0},{"date":"2017-10-25","close":1.96},{"date":"2017-10-26","close":1.95},{"date":"2017-10-27","close":1.95},{"date":"2017-10-30","close":1.98},{"date":"2017-10-31","close":2.0648},{"date":"2017-11-01","close":2.06},{"date":"2017-11-02","close":2.06},{"date":"2017-11-03","close":2.0648},{"date":"2017-11-06","close":2.0648},{"date":"2017-11-07","close":1.93},{"date":"2017-11-08","close":1.92},{"date":"2017-11-09","close":1.94},{"date":"2017-11-10","close":1.96},{"date":"2017-11-13","close":1.94},{"date":"2017-11-14","close":1.94},{"date":"2017-11-15","close":2.09},{"date":"2017-11-16","close":2.0305},{"date":"2017-11-17","close":2.1301},{"date":"2017-11-20","close":2.1},{"date":"2017-11-21","close":2.0},{"date":"2017-11-22","close":2.0},{"date":"2017-11-24","close":2.0201},{"date":"2017-11-27","close":2.156},{"date":"2017-11-28","close":2.156},{"date":"2017-11-29","close":2.1101},{"date":"2017-11-30","close":2.13},{"date":"2017-12-01","close":2.13},{"date":"2017-12-04","close":2.1},{"date":"2017-12-05","close":2.15},{"date":"2017-12-06","close":2.19},{"date":"2017-12-07","close":2.13},{"date":"2017-12-08","close":2.1878},{"date":"2017-12-11","close":2.15},{"date":"2017-12-12","close":2.14},{"date":"2017-12-13","close":2.02},{"date":"2017-12-14","close":2.05},{"date":"2017-12-15","close":2.12},{"date":"2017-12-18","close":2.12},{"date":"2017-12-19","close":2.0651},{"date":"2017-12-20","close":2.06},{"date":"2017-12-21","close":2.0414},{"date":"2017-12-22","close":2.06},{"date":"2017-12-26","close":2.019},{"date":"2017-12-27","close":1.98},{"date":"2017-12-28","close":2.02},{"date":"2017-12-29","close":2.0},{"date":"2018-01-02","close":2.05},{"date":"2018-01-03","close":2.05},{"date":"2018-01-04","close":2.05},{"date":"2018-01-05","close":2.32},{"date":"2018-01-08","close":2.28},{"date":"2018-01-09","close":2.19},{"date":"2018-01-10","close":2.19},{"date":"2018-01-11","close":2.15},{"date":"2018-01-12","close":2.08},{"date":"2018-01-16","close":2.15},{"date":"2018-01-17","close":2.08},{"date":"2018-01-18","close":2.05},{"date":"2018-01-19","close":2.09},{"date":"2018-01-22","close":2.09},{"date":"2018-01-23","close":2.35},{"date":"2018-01-24","close":2.4},{"date":"2018-01-25","close":2.21},{"date":"2018-01-26","close":2.15},{"date":"2018-01-29","close":2.08},{"date":"2018-01-30","close":2.08},{"date":"2018-01-31","close":2.17},{"date":"2018-02-01","close":2.06},{"date":"2018-02-02","close":2.06},{"date":"2018-02-05","close":2.0},{"date":"2018-02-06","close":2.03},{"date":"2018-02-07","close":2.0},{"date":"2018-02-08","close":2.17},{"date":"2018-02-09","close":2.09},{"date":"2018-02-12","close":2.1},{"date":"2018-02-13","close":2.18},{"date":"2018-02-14","close":2.1},{"date":"2018-02-15","close":2.1},{"date":"2018-02-16","close":2.11},{"date":"2018-02-20","close":2.11},{"date":"2018-02-21","close":2.09},{"date":"2018-02-22","close":2.21},{"date":"2018-02-23","close":2.18},{"date":"2018-02-26","close":2.07},{"date":"2018-02-27","close":2.1},{"date":"2018-02-28","close":2.12},{"date":"2018-03-01","close":2.09},{"date":"2018-03-02","close":2.13},{"date":"2018-03-05","close":2.09},{"date":"2018-03-06","close":2.13},{"date":"2018-03-07","close":2.08},{"date":"2018-03-08","close":2.19},{"date":"2018-03-09","close":2.15},{"date":"2018-03-12","close":2.14},{"date":"2018-03-13","close":2.15},{"date":"2018-03-14","close":2.21},{"date":"2018-03-15","close":2.12},{"date":"2018-03-16","close":2.18},{"date":"2018-03-19","close":2.14},{"date":"2018-03-20","close":2.14},{"date":"2018-03-21","close":2.21},{"date":"2018-03-22","close":2.19},{"date":"2018-03-23","close":2.26},{"date":"2018-03-26","close":2.23},{"date":"2018-03-27","close":2.2},{"date":"2018-03-28","close":2.2},{"date":"2018-03-29","close":2.2},{"date":"2018-04-02","close":2.2},{"date":"2018-04-03","close":2.12},{"date":"2018-04-04","close":2.1},{"date":"2018-04-05","close":2.07},{"date":"2018-04-06","close":2.16},{"date":"2018-04-09","close":2.18},{"date":"2018-04-10","close":2.24},{"date":"2018-04-11","close":2.17},{"date":"2018-04-12","close":2.17},{"date":"2018-04-13","close":2.31},{"date":"2018-04-16","close":2.27},{"date":"2018-04-17","close":2.29},{"date":"2018-04-18","close":2.29},{"date":"2018-04-19","close":2.15},{"date":"2018-04-20","close":2.15},{"date":"2018-04-23","close":2.15},{"date":"2018-04-24","close":2.13},{"date":"2018-04-25","close":2.09},{"date":"2018-04-26","close":2.07},{"date":"2018-04-27","close":2.07},{"date":"2018-04-30","close":2.07},{"date":"2018-05-01","close":2.07},{"date":"2018-05-02","close":2.08},{"date":"2018-05-03","close":2.24},{"date":"2018-05-04","close":2.13},{"date":"2018-05-07","close":2.12},{"date":"2018-05-08","close":2.12},{"date":"2018-05-09","close":2.4},{"date":"2018-05-10","close":2.17},{"date":"2018-05-11","close":2.28},{"date":"2018-05-14","close":2.19},{"date":"2018-05-15","close":2.17},{"date":"2018-05-16","close":2.17},{"date":"2018-05-17","close":2.15},{"date":"2018-05-18","close":2.19},{"date":"2018-05-21","close":2.15},{"date":"2018-05-22","close":2.15},{"date":"2018-05-23","close":2.16},{"date":"2018-05-24","close":2.24},{"date":"2018-05-25","close":2.23},{"date":"2018-05-29","close":2.25},{"date":"2018-05-30","close":2.23},{"date":"2018-05-31","close":2.25},{"date":"2018-06-01","close":2.3},{"date":"2018-06-04","close":2.22},{"date":"2018-06-05","close":2.16},{"date":"2018-06-06","close":2.09},{"date":"2018-06-07","close":2.12},{"date":"2018-06-08","close":2.09},{"date":"2018-06-11","close":2.24},{"date":"2018-06-12","close":2.13},{"date":"2018-06-13","close":2.11},{"date":"2018-06-14","close":2.4},{"date":"2018-06-15","close":2.32},{"date":"2018-06-18","close":2.2},{"date":"2018-06-19","close":2.15},{"date":"2018-06-20","close":2.15},{"date":"2018-06-21","close":2.12},{"date":"2018-06-22","close":2.13},{"date":"2018-06-25","close":2.15},{"date":"2018-06-26","close":2.13},{"date":"2018-06-27","close":2.14},{"date":"2018-06-28","close":2.16},{"date":"2018-06-29","close":2.16},{"date":"2018-07-02","close":2.16},{"date":"2018-07-03","close":2.16},{"date":"2018-07-05","close":2.17},{"date":"2018-07-06","close":2.2},{"date":"2018-07-09","close":2.19},{"date":"2018-07-10","close":2.2},{"date":"2018-07-11","close":2.2},{"date":"2018-07-12","close":2.22},{"date":"2018-07-13","close":2.23},{"date":"2018-07-16","close":2.49},{"date":"2018-07-17","close":2.2},{"date":"2018-07-18","close":2.25},{"date":"2018-07-19","close":2.2},{"date":"2018-07-20","close":2.21},{"date":"2018-07-23","close":2.2},{"date":"2018-07-24","close":3.35},{"date":"2018-07-25","close":4.32},{"date":"2018-07-26","close":5.69},{"date":"2018-07-27","close":10.25},{"date":"2018-07-30","close":6.06},{"date":"2018-07-31","close":3.67},{"date":"2018-08-01","close":3.47},{"date":"2018-08-02","close":3.57},{"date":"2018-08-03","close":3.5},{"date":"2018-08-06","close":3.19},{"date":"2018-08-07","close":2.94},{"date":"2018-08-08","close":3.02},{"date":"2018-08-09","close":2.9},{"date":"2018-08-10","close":4.22},{"date":"2018-08-13","close":3.76},{"date":"2018-08-14","close":4.33},{"date":"2018-08-15","close":4.16},{"date":"2018-08-16","close":4.17},{"date":"2018-08-17","close":3.96},{"date":"2018-08-20","close":3.83},{"date":"2018-08-21","close":3.97},{"date":"2018-08-22","close":3.92},{"date":"2018-08-23","close":4.04},{"date":"2018-08-24","close":4.31},{"date":"2018-08-27","close":4.82},{"date":"2018-08-28","close":4.72},{"date":"2018-08-29","close":4.49},{"date":"2018-08-30","close":4.36},{"date":"2018-08-31","close":4.48},{"date":"2018-09-04","close":4.6},{"date":"2018-09-05","close":4.62},{"date":"2018-09-06","close":4.46},{"date":"2018-09-07","close":4.3},{"date":"2018-09-10","close":4.37},{"date":"2018-09-11","close":4.3},{"date":"2018-09-12","close":4.16},{"date":"2018-09-13","close":3.8},{"date":"2018-09-14","close":4.01},{"date":"2018-09-17","close":3.85},{"date":"2018-09-18","close":3.74},{"date":"2018-09-19","close":3.69},{"date":"2018-09-20","close":3.86},{"date":"2018-09-21","close":3.73},{"date":"2018-09-24","close":3.96},{"date":"2018-09-25","close":3.76},{"date":"2018-09-26","close":3.77},{"date":"2018-09-27","close":3.62},{"date":"2018-09-28","close":3.72},{"date":"2018-10-01","close":3.77},{"date":"2018-10-02","close":3.65},{"date":"2018-10-03","close":3.57},{"date":"2018-10-04","close":3.29},{"date":"2018-10-05","close":3.2},{"date":"2018-10-08","close":3.26},{"date":"2018-10-09","close":3.38},{"date":"2018-10-10","close":3.07},{"date":"2018-10-11","close":3.05},{"date":"2018-10-12","close":3.15},{"date":"2018-10-15","close":3.15},{"date":"2018-10-16","close":3.45},{"date":"2018-10-17","close":3.24},{"date":"2018-10-18","close":3.24},{"date":"2018-10-19","close":3.32},{"date":"2018-10-22","close":3.15},{"date":"2018-10-23","close":3.14},{"date":"2018-10-24","close":3.21},{"date":"2018-10-25","close":3.15},{"date":"2018-10-26","close":3.09},{"date":"2018-10-29","close":3.15},{"date":"2018-10-30","close":3.06},{"date":"2018-10-31","close":3.15},{"date":"2018-11-01","close":3.34},{"date":"2018-11-02","close":3.18},{"date":"2018-11-05","close":3.35},{"date":"2018-11-06","close":3.31},{"date":"2018-11-07","close":3.45},{"date":"2018-11-08","close":3.54},{"date":"2018-11-09","close":3.55},{"date":"2018-11-12","close":3.32},{"date":"2018-11-13","close":3.21},{"date":"2018-11-14","close":2.98},{"date":"2018-11-15","close":2.92},{"date":"2018-11-16","close":2.98},{"date":"2018-11-19","close":3.01},{"date":"2018-11-20","close":2.87},{"date":"2018-11-21","close":2.92},{"date":"2018-11-23","close":3.09},{"date":"2018-11-26","close":2.96},{"date":"2018-11-27","close":2.9},{"date":"2018-11-28","close":3.0},{"date":"2018-11-29","close":3.08},{"date":"2018-11-30","close":3.0},{"date":"2018-12-03","close":2.94},{"date":"2018-12-04","close":2.85},{"date":"2018-12-06","close":2.9},{"date":"2018-12-07","close":2.92},{"date":"2018-12-10","close":2.92},{"date":"2018-12-11","close":3.0},{"date":"2018-12-12","close":2.9},{"date":"2018-12-13","close":2.88},{"date":"2018-12-14","close":2.91},{"date":"2018-12-17","close":2.76},{"date":"2018-12-18","close":2.76},{"date":"2018-12-19","close":2.83},{"date":"2018-12-20","close":2.82},{"date":"2018-12-21","close":2.59},{"date":"2018-12-24","close":2.62},{"date":"2018-12-26","close":2.61},{"date":"2018-12-27","close":2.66},{"date":"2018-12-28","close":2.68},{"date":"2018-12-31","close":2.65},{"date":"2019-01-02","close":2.8},{"date":"2019-01-03","close":2.65},{"date":"2019-01-04","close":2.73},{"date":"2019-01-07","close":2.62},{"date":"2019-01-08","close":2.82},{"date":"2019-01-09","close":2.98},{"date":"2019-01-10","close":2.83},{"date":"2019-01-11","close":2.83},{"date":"2019-01-14","close":2.85},{"date":"2019-01-15","close":3.05},{"date":"2019-01-16","close":3.0},{"date":"2019-01-17","close":3.12},{"date":"2019-01-18","close":3.01},{"date":"2019-01-22","close":2.97},{"date":"2019-01-23","close":2.92},{"date":"2019-01-24","close":2.85},{"date":"2019-01-25","close":2.86},{"date":"2019-01-28","close":2.89},{"date":"2019-01-29","close":2.77},{"date":"2019-01-30","close":2.84},{"date":"2019-01-31","close":2.86},{"date":"2019-02-01","close":2.85},{"date":"2019-02-04","close":2.85},{"date":"2019-02-05","close":2.83},{"date":"2019-02-06","close":2.83},{"date":"2019-02-07","close":2.87},{"date":"2019-02-08","close":2.82},{"date":"2019-02-11","close":2.79},{"date":"2019-02-12","close":2.81},{"date":"2019-02-13","close":2.7},{"date":"2019-02-14","close":2.68},{"date":"2019-02-15","close":2.79},{"date":"2019-02-19","close":2.69},{"date":"2019-02-20","close":2.66},{"date":"2019-02-21","close":2.65},{"date":"2019-02-22","close":2.64},{"date":"2019-02-25","close":2.58},{"date":"2019-02-26","close":2.53},{"date":"2019-02-27","close":2.52},{"date":"2019-02-28","close":2.52},{"date":"2019-03-01","close":2.7},{"date":"2019-03-04","close":2.61},{"date":"2019-03-05","close":2.77},{"date":"2019-03-06","close":2.68},{"date":"2019-03-07","close":2.79},{"date":"2019-03-08","close":2.66},{"date":"2019-03-11","close":2.83},{"date":"2019-03-12","close":2.67},{"date":"2019-03-13","close":3.25},{"date":"2019-03-14","close":2.99},{"date":"2019-03-15","close":2.62},{"date":"2019-03-18","close":2.58},{"date":"2019-03-19","close":2.56},{"date":"2019-03-20","close":2.68},{"date":"2019-03-21","close":2.59},{"date":"2019-03-22","close":2.55},{"date":"2019-03-25","close":2.53},{"date":"2019-03-26","close":2.53},{"date":"2019-03-27","close":2.5},{"date":"2019-03-28","close":2.51},{"date":"2019-03-29","close":2.58},{"date":"2019-04-01","close":2.57},{"date":"2019-04-02","close":2.58},{"date":"2019-04-03","close":2.54},{"date":"2019-04-04","close":2.52},{"date":"2019-04-05","close":2.51},{"date":"2019-04-08","close":2.52},{"date":"2019-04-09","close":2.44},{"date":"2019-04-10","close":2.38},{"date":"2019-04-11","close":2.36},{"date":"2019-04-12","close":2.4},{"date":"2019-04-15","close":2.39},{"date":"2019-04-16","close":2.35},{"date":"2019-04-17","close":2.34},{"date":"2019-04-18","close":2.34},{"date":"2019-04-22","close":2.29},{"date":"2019-04-23","close":2.27},{"date":"2019-04-24","close":2.29},{"date":"2019-04-25","close":2.28},{"date":"2019-04-26","close":2.28},{"date":"2019-04-29","close":2.27},{"date":"2019-04-30","close":2.35},{"date":"2019-05-01","close":2.68},{"date":"2019-05-02","close":2.61},{"date":"2019-05-03","close":2.75},{"date":"2019-05-06","close":2.77},{"date":"2019-05-07","close":2.53},{"date":"2019-05-08","close":2.53},{"date":"2019-05-09","close":2.59},{"date":"2019-05-10","close":2.49},{"date":"2019-05-13","close":2.4},{"date":"2019-05-14","close":2.35},{"date":"2019-05-15","close":2.34},{"date":"2019-05-16","close":2.36},{"date":"2019-05-17","close":2.3},{"date":"2019-05-20","close":2.3},{"date":"2019-05-21","close":2.27},{"date":"2019-05-22","close":2.38},{"date":"2019-05-23","close":2.29},{"date":"2019-05-24","close":2.33},{"date":"2019-05-28","close":2.28},{"date":"2019-05-29","close":2.28},{"date":"2019-05-30","close":2.3},{"date":"2019-05-31","close":2.3},{"date":"2019-06-03","close":2.27},{"date":"2019-06-04","close":2.27},{"date":"2019-06-05","close":2.27},{"date":"2019-06-06","close":2.25},{"date":"2019-06-07","close":2.26},{"date":"2019-06-10","close":2.32},{"date":"2019-06-11","close":2.43},{"date":"2019-06-12","close":2.4},{"date":"2019-06-13","close":2.4},{"date":"2019-06-14","close":2.43},{"date":"2019-06-17","close":2.37},{"date":"2019-06-18","close":2.35},{"date":"2019-06-19","close":2.33},{"date":"2019-06-20","close":2.42},{"date":"2019-06-21","close":2.35},{"date":"2019-06-24","close":2.4},{"date":"2019-06-25","close":2.46},{"date":"2019-06-26","close":2.4},{"date":"2019-06-27","close":2.43},{"date":"2019-06-28","close":2.49},{"date":"2019-07-01","close":2.52},{"date":"2019-07-02","close":2.41},{"date":"2019-07-03","close":2.46},{"date":"2019-07-05","close":2.55},{"date":"2019-07-08","close":2.44},{"date":"2019-07-09","close":2.42},{"date":"2019-07-10","close":2.54},{"date":"2019-07-11","close":2.45},{"date":"2019-07-12","close":2.43},{"date":"2019-07-15","close":2.52},{"date":"2019-07-16","close":2.46},{"date":"2019-07-17","close":2.5},{"date":"2019-07-18","close":2.49},{"date":"2019-07-19","close":2.45},{"date":"2019-07-22","close":2.48},{"date":"2019-07-23","close":2.47},{"date":"2019-07-24","close":2.45},{"date":"2019-07-25","close":2.44},{"date":"2019-07-26","close":2.49},{"date":"2019-07-29","close":2.49},{"date":"2019-07-30","close":2.51},{"date":"2019-07-31","close":2.62},{"date":"2019-08-01","close":2.52},{"date":"2019-08-02","close":2.48},{"date":"2019-08-05","close":2.41},{"date":"2019-08-06","close":2.43},{"date":"2019-08-07","close":2.55},{"date":"2019-08-08","close":2.46},{"date":"2019-08-09","close":2.48},{"date":"2019-08-12","close":2.39},{"date":"2019-08-13","close":2.33},{"date":"2019-08-14","close":2.28},{"date":"2019-08-15","close":2.15},{"date":"2019-08-16","close":2.27},{"date":"2019-08-19","close":2.21},{"date":"2019-08-20","close":2.24},{"date":"2019-08-21","close":2.27},{"date":"2019-08-22","close":2.27},{"date":"2019-08-23","close":2.2},{"date":"2019-08-26","close":2.21},{"date":"2019-08-27","close":2.16},{"date":"2019-08-28","close":2.21},{"date":"2019-08-29","close":2.21},{"date":"2019-08-30","close":2.21},{"date":"2019-09-03","close":2.19},{"date":"2019-09-04","close":2.19},{"date":"2019-09-05","close":2.37},{"date":"2019-09-06","close":2.3},{"date":"2019-09-09","close":2.36},{"date":"2019-09-10","close":2.28},{"date":"2019-09-11","close":2.26},{"date":"2019-09-12","close":2.29},{"date":"2019-09-13","close":2.26},{"date":"2019-09-16","close":2.29},{"date":"2019-09-17","close":2.27},{"date":"2019-09-18","close":2.25},{"date":"2019-09-19","close":2.25},{"date":"2019-09-20","close":2.28},{"date":"2019-09-23","close":2.23},{"date":"2019-09-24","close":2.18},{"date":"2019-09-25","close":2.2},{"date":"2019-09-26","close":2.23},{"date":"2019-09-27","close":2.27},{"date":"2019-09-30","close":2.21},{"date":"2019-10-01","close":2.22},{"date":"2019-10-02","close":2.17},{"date":"2019-10-03","close":2.17},{"date":"2019-10-04","close":2.17},{"date":"2019-10-07","close":2.17},{"date":"2019-10-08","close":2.28},{"date":"2019-10-09","close":2.2},{"date":"2019-10-10","close":2.3},{"date":"2019-10-11","close":2.2},{"date":"2019-10-14","close":2.22},{"date":"2019-10-15","close":2.3},{"date":"2019-10-16","close":2.21},{"date":"2019-10-17","close":2.14},{"date":"2019-10-18","close":2.21},{"date":"2019-10-21","close":2.16},{"date":"2019-10-22","close":2.2},{"date":"2019-10-23","close":2.21},{"date":"2019-10-24","close":2.27},{"date":"2019-10-25","close":2.27},{"date":"2019-10-28","close":2.28},{"date":"2019-10-29","close":2.26},{"date":"2019-10-30","close":2.32},{"date":"2019-10-31","close":2.29},{"date":"2019-11-01","close":2.27},{"date":"2019-11-04","close":2.29},{"date":"2019-11-05","close":2.28},{"date":"2019-11-06","close":2.31},{"date":"2019-11-07","close":2.29},{"date":"2019-11-08","close":2.29},{"date":"2019-11-11","close":2.26},{"date":"2019-11-12","close":2.25},{"date":"2019-11-13","close":2.42},{"date":"2019-11-14","close":2.04},{"date":"2019-11-15","close":1.97},{"date":"2019-11-18","close":2.01},{"date":"2019-11-19","close":1.93},{"date":"2019-11-20","close":1.89},{"date":"2019-11-21","close":1.9},{"date":"2019-11-22","close":1.95},{"date":"2019-11-25","close":1.99},{"date":"2019-11-26","close":1.93},{"date":"2019-11-27","close":1.92},{"date":"2019-11-29","close":1.92},{"date":"2019-12-02","close":1.9},{"date":"2019-12-03","close":1.88},{"date":"2019-12-04","close":1.9},{"date":"2019-12-05","close":1.86},{"date":"2019-12-06","close":1.88},{"date":"2019-12-09","close":1.92},{"date":"2019-12-10","close":1.91},{"date":"2019-12-11","close":1.88},{"date":"2019-12-12","close":1.87},{"date":"2019-12-13","close":1.89},{"date":"2019-12-16","close":1.88},{"date":"2019-12-17","close":1.89},{"date":"2019-12-18","close":1.88},{"date":"2019-12-19","close":1.9},{"date":"2019-12-20","close":1.89},{"date":"2019-12-23","close":1.89},{"date":"2019-12-24","close":1.94},{"date":"2019-12-26","close":1.97},{"date":"2019-12-27","close":1.95},{"date":"2019-12-30","close":1.99},{"date":"2019-12-31","close":1.92},{"date":"2020-01-02","close":1.96},{"date":"2020-01-03","close":1.94},{"date":"2020-01-06","close":1.9},{"date":"2020-01-07","close":1.87},{"date":"2020-01-08","close":1.83},{"date":"2020-01-09","close":1.85},{"date":"2020-01-10","close":1.85},{"date":"2020-01-13","close":1.87},{"date":"2020-01-14","close":1.8},{"date":"2020-01-15","close":1.9},{"date":"2020-01-16","close":1.97},{"date":"2020-01-17","close":1.92},{"date":"2020-01-21","close":1.95},{"date":"2020-01-22","close":1.93},{"date":"2020-01-23","close":1.92},{"date":"2020-01-24","close":1.84},{"date":"2020-01-27","close":1.86},{"date":"2020-01-28","close":1.87},{"date":"2020-01-29","close":1.85},{"date":"2020-01-30","close":1.88},{"date":"2020-01-31","close":1.85},{"date":"2020-02-03","close":1.88},{"date":"2020-02-04","close":1.84},{"date":"2020-02-05","close":1.89},{"date":"2020-02-06","close":1.89},{"date":"2020-02-07","close":1.95},{"date":"2020-02-10","close":1.92},{"date":"2020-02-11","close":1.97},{"date":"2020-02-12","close":1.95},{"date":"2020-02-13","close":1.97},{"date":"2020-02-14","close":1.98},{"date":"2020-02-18","close":1.98},{"date":"2020-02-19","close":1.86},{"date":"2020-02-20","close":1.85},{"date":"2020-02-21","close":1.84},{"date":"2020-02-24","close":1.81},{"date":"2020-02-25","close":1.76},{"date":"2020-02-26","close":1.8},{"date":"2020-02-27","close":1.76},{"date":"2020-02-28","close":1.78},{"date":"2020-03-02","close":1.81},{"date":"2020-03-03","close":1.86},{"date":"2020-03-04","close":1.68},{"date":"2020-03-05","close":1.73},{"date":"2020-03-06","close":1.7},{"date":"2020-03-09","close":1.61},{"date":"2020-03-10","close":1.56},{"date":"2020-03-11","close":1.54},{"date":"2020-03-12","close":1.49},{"date":"2020-03-13","close":1.55},{"date":"2020-03-16","close":1.41},{"date":"2020-03-17","close":1.4},{"date":"2020-03-18","close":1.25},{"date":"2020-03-19","close":1.41},{"date":"2020-03-20","close":1.29},{"date":"2020-03-23","close":1.27},{"date":"2020-03-24","close":1.25},{"date":"2020-03-25","close":1.34},{"date":"2020-03-26","close":1.34},{"date":"2020-03-27","close":1.28},{"date":"2020-03-30","close":1.29},{"date":"2020-03-31","close":1.29},{"date":"2020-04-01","close":1.24},{"date":"2020-04-02","close":1.22},{"date":"2020-04-03","close":1.18},{"date":"2020-04-06","close":1.26},{"date":"2020-04-07","close":1.29},{"date":"2020-04-08","close":1.33},{"date":"2020-04-09","close":1.36},{"date":"2020-04-13","close":1.37},{"date":"2020-04-14","close":1.34},{"date":"2020-04-15","close":1.37},{"date":"2020-04-16","close":1.3},{"date":"2020-04-17","close":1.39},{"date":"2020-04-20","close":1.37},{"date":"2020-04-21","close":1.31},{"date":"2020-04-22","close":1.33},{"date":"2020-04-23","close":1.35},{"date":"2020-04-24","close":1.35},{"date":"2020-04-27","close":1.36},{"date":"2020-04-28","close":1.38},{"date":"2020-04-29","close":1.38},{"date":"2020-04-30","close":1.38},{"date":"2020-05-01","close":1.37},{"date":"2020-05-04","close":1.36},{"date":"2020-05-05","close":1.37},{"date":"2020-05-06","close":1.34},{"date":"2020-05-07","close":1.38},{"date":"2020-05-08","close":1.39},{"date":"2020-05-11","close":1.36},{"date":"2020-05-12","close":1.32},{"date":"2020-05-13","close":1.31},{"date":"2020-05-14","close":1.28},{"date":"2020-05-15","close":1.27},{"date":"2020-05-18","close":1.25},{"date":"2020-05-19","close":1.27},{"date":"2020-05-20","close":1.39},{"date":"2020-05-21","close":1.44},{"date":"2020-05-22","close":1.42},{"date":"2020-05-26","close":1.44},{"date":"2020-05-27","close":1.39},{"date":"2020-05-28","close":1.51},{"date":"2020-05-29","close":1.37},{"date":"2020-06-01","close":1.31},{"date":"2020-06-02","close":1.39},{"date":"2020-06-03","close":1.5},{"date":"2020-06-04","close":1.47},{"date":"2020-06-05","close":1.47},{"date":"2020-06-08","close":1.59},{"date":"2020-06-09","close":1.37},{"date":"2020-06-10","close":1.46},{"date":"2020-06-11","close":1.47},{"date":"2020-06-12","close":1.92},{"date":"2020-06-15","close":1.74},{"date":"2020-06-16","close":1.58},{"date":"2020-06-17","close":1.94},{"date":"2020-06-18","close":1.71},{"date":"2020-06-19","close":1.75},{"date":"2020-06-22","close":1.97},{"date":"2020-06-23","close":1.91},{"date":"2020-06-24","close":1.73},{"date":"2020-06-25","close":1.82},{"date":"2020-06-26","close":1.73},{"date":"2020-06-29","close":1.56},{"date":"2020-06-30","close":1.61},{"date":"2020-07-01","close":1.61},{"date":"2020-07-02","close":1.7},{"date":"2020-07-06","close":1.72},{"date":"2020-07-07","close":1.73},{"date":"2020-07-08","close":1.63},{"date":"2020-07-09","close":1.7},{"date":"2020-07-10","close":1.72},{"date":"2020-07-13","close":1.66},{"date":"2020-07-14","close":1.67},{"date":"2020-07-15","close":1.71},{"date":"2020-07-16","close":1.72},{"date":"2020-07-17","close":1.71},{"date":"2020-07-20","close":1.66},{"date":"2020-07-21","close":1.66},{"date":"2020-07-22","close":1.84},{"date":"2020-07-23","close":1.8},{"date":"2020-07-24","close":1.77},{"date":"2020-07-27","close":1.79},{"date":"2020-07-28","close":1.81},{"date":"2020-07-29","close":1.84},{"date":"2020-07-30","close":1.79},{"date":"2020-07-31","close":1.74},{"date":"2020-08-03","close":1.73},{"date":"2020-08-04","close":1.79},{"date":"2020-08-05","close":1.82},{"date":"2020-08-06","close":1.79},{"date":"2020-08-07","close":1.78},{"date":"2020-08-10","close":1.71},{"date":"2020-08-11","close":1.88},{"date":"2020-08-12","close":1.65},{"date":"2020-08-13","close":1.66},{"date":"2020-08-14","close":1.72},{"date":"2020-08-17","close":1.69},{"date":"2020-08-18","close":1.63},{"date":"2020-08-19","close":1.65},{"date":"2020-08-20","close":1.6},{"date":"2020-08-21","close":1.6},{"date":"2020-08-24","close":1.54},{"date":"2020-08-25","close":1.61},{"date":"2020-08-26","close":1.63},{"date":"2020-08-27","close":1.58},{"date":"2020-08-28","close":1.55},{"date":"2020-08-31","close":1.57},{"date":"2020-09-01","close":1.53},{"date":"2020-09-02","close":1.57},{"date":"2020-09-03","close":1.62},{"date":"2020-09-04","close":1.51},{"date":"2020-09-08","close":1.48},{"date":"2020-09-09","close":1.49},{"date":"2020-09-10","close":1.46},{"date":"2020-09-11","close":1.48},{"date":"2020-09-14","close":1.48},{"date":"2020-09-15","close":1.48},{"date":"2020-09-16","close":1.52},{"date":"2020-09-17","close":1.46},{"date":"2020-09-18","close":1.51},{"date":"2020-09-21","close":1.48},{"date":"2020-09-22","close":1.48},{"date":"2020-09-23","close":1.45},{"date":"2020-09-24","close":1.47},{"date":"2020-09-25","close":1.46},{"date":"2020-09-28","close":1.55},{"date":"2020-09-29","close":2.07},{"date":"2020-09-30","close":1.75},{"date":"2020-10-01","close":1.68},{"date":"2020-10-02","close":1.67},{"date":"2020-10-05","close":1.62},{"date":"2020-10-06","close":1.65},{"date":"2020-10-07","close":1.7},{"date":"2020-10-08","close":1.8},{"date":"2020-10-09","close":1.79},{"date":"2020-10-12","close":1.75},{"date":"2020-10-13","close":1.78},{"date":"2020-10-14","close":1.82},{"date":"2020-10-15","close":1.87},{"date":"2020-10-16","close":1.82},{"date":"2020-10-19","close":1.94},{"date":"2020-10-20","close":1.87},{"date":"2020-10-21","close":1.86},{"date":"2020-10-22","close":1.89},{"date":"2020-10-23","close":2.03},{"date":"2020-10-26","close":1.86},{"date":"2020-10-27","close":1.91},{"date":"2020-10-28","close":1.74},{"date":"2020-10-29","close":1.79},{"date":"2020-10-30","close":1.7},{"date":"2020-11-02","close":1.75},{"date":"2020-11-03","close":1.84},{"date":"2020-11-04","close":1.79},{"date":"2020-11-05","close":1.84},{"date":"2020-11-06","close":1.89},{"date":"2020-11-09","close":1.86},{"date":"2020-11-10","close":1.89},{"date":"2020-11-11","close":1.92},{"date":"2020-11-12","close":1.86},{"date":"2020-11-13","close":2.1},{"date":"2020-11-16","close":1.95},{"date":"2020-11-17","close":2.12},{"date":"2020-11-18","close":2.11},{"date":"2020-11-19","close":2.16},{"date":"2020-11-20","close":2.14},{"date":"2020-11-23","close":2.25},{"date":"2020-11-24","close":2.29},{"date":"2020-11-25","close":2.27},{"date":"2020-11-27","close":2.27},{"date":"2020-11-30","close":2.12},{"date":"2020-12-01","close":2.12},{"date":"2020-12-02","close":2.18},{"date":"2020-12-03","close":2.14},{"date":"2020-12-04","close":2.19},{"date":"2020-12-07","close":2.3},{"date":"2020-12-08","close":2.27},{"date":"2020-12-09","close":2.39},{"date":"2020-12-10","close":2.39},{"date":"2020-12-11","close":2.26},{"date":"2020-12-14","close":2.28},{"date":"2020-12-15","close":2.35},{"date":"2020-12-16","close":2.28},{"date":"2020-12-17","close":2.25},{"date":"2020-12-18","close":2.24},{"date":"2020-12-21","close":2.3},{"date":"2020-12-22","close":2.28},{"date":"2020-12-23","close":2.28},{"date":"2020-12-24","close":2.3},{"date":"2020-12-28","close":3.19},{"date":"2020-12-29","close":2.72},{"date":"2020-12-30","close":2.73},{"date":"2020-12-31","close":2.6},{"date":"2021-01-04","close":2.56},{"date":"2021-01-05","close":2.69},{"date":"2021-01-06","close":2.58},{"date":"2021-01-07","close":2.65},{"date":"2021-01-08","close":2.65},{"date":"2021-01-11","close":3.2},{"date":"2021-01-12","close":2.84},{"date":"2021-01-13","close":2.9},{"date":"2021-01-14","close":2.98},{"date":"2021-01-15","close":2.91},{"date":"2021-01-19","close":3.07},{"date":"2021-01-20","close":3.03},{"date":"2021-01-21","close":3.02},{"date":"2021-01-22","close":3.03},{"date":"2021-01-25","close":3.06},{"date":"2021-01-26","close":3.04},{"date":"2021-01-27","close":3.0},{"date":"2021-01-28","close":3.53},{"date":"2021-01-29","close":3.3},{"date":"2021-02-01","close":3.39},{"date":"2021-02-02","close":3.29},{"date":"2021-02-03","close":3.39},{"date":"2021-02-04","close":3.51},{"date":"2021-02-05","close":3.48},{"date":"2021-02-08","close":3.5},{"date":"2021-02-09","close":3.7},{"date":"2021-02-10","close":3.91},{"date":"2021-02-11","close":3.75},{"date":"2021-02-12","close":4.0},{"date":"2021-02-16","close":3.99},{"date":"2021-02-17","close":4.38},{"date":"2021-02-18","close":4.8},{"date":"2021-02-19","close":4.52},{"date":"2021-02-22","close":4.76},{"date":"2021-02-23","close":3.99},{"date":"2021-02-24","close":4.01},{"date":"2021-02-25","close":3.81},{"date":"2021-02-26","close":3.55},{"date":"2021-03-01","close":3.85},{"date":"2021-03-02","close":3.7},{"date":"2021-03-03","close":3.71},{"date":"2021-03-04","close":3.22},{"date":"2021-03-05","close":3.28},{"date":"2021-03-08","close":3.23},{"date":"2021-03-09","close":3.37},{"date":"2021-03-10","close":3.37},{"date":"2021-03-11","close":3.49},{"date":"2021-03-12","close":4.0},{"date":"2021-03-15","close":3.8},{"date":"2021-03-16","close":3.77},{"date":"2021-03-17","close":3.82},{"date":"2021-03-18","close":3.86},{"date":"2021-03-19","close":3.89},{"date":"2021-03-22","close":4.04},{"date":"2021-03-23","close":3.78},{"date":"2021-03-24","close":3.71},{"date":"2021-03-25","close":3.58},{"date":"2021-03-26","close":3.7},{"date":"2021-03-29","close":3.67},{"date":"2021-03-30","close":3.55},{"date":"2021-03-31","close":3.67},{"date":"2021-04-01","close":4.1},{"date":"2021-04-05","close":4.51},{"date":"2021-04-06","close":3.97},{"date":"2021-04-07","close":3.9},{"date":"2021-04-08","close":3.92},{"date":"2021-04-09","close":3.95},{"date":"2021-04-12","close":3.93},{"date":"2021-04-13","close":3.72},{"date":"2021-04-14","close":3.74},{"date":"2021-04-15","close":3.72},{"date":"2021-04-16","close":3.53},{"date":"2021-04-19","close":3.47},{"date":"2021-04-20","close":3.33},{"date":"2021-04-21","close":3.44},{"date":"2021-04-22","close":3.38},{"date":"2021-04-23","close":3.47},{"date":"2021-04-26","close":3.57},{"date":"2021-04-27","close":3.57},{"date":"2021-04-28","close":3.59},{"date":"2021-04-29","close":3.54},{"date":"2021-04-30","close":3.52},{"date":"2021-05-03","close":3.72},{"date":"2021-05-04","close":3.44},{"date":"2021-05-05","close":3.69},{"date":"2021-05-06","close":4.14},{"date":"2021-05-07","close":4.51},{"date":"2021-05-10","close":3.85},{"date":"2021-05-11","close":3.71},{"date":"2021-05-12","close":3.62},{"date":"2021-05-13","close":3.52},{"date":"2021-05-14","close":3.67},{"date":"2021-05-17","close":3.72},{"date":"2021-05-18","close":3.87},{"date":"2021-05-19","close":3.67},{"date":"2021-05-20","close":3.83},{"date":"2021-05-21","close":3.92},{"date":"2021-05-24","close":3.93},{"date":"2021-05-25","close":4.0},{"date":"2021-05-26","close":4.12},{"date":"2021-05-27","close":4.1},{"date":"2021-05-28","close":4.28},{"date":"2021-06-01","close":4.3},{"date":"2021-06-02","close":4.39},{"date":"2021-06-03","close":4.43},{"date":"2021-06-04","close":4.44},{"date":"2021-06-07","close":4.5},{"date":"2021-06-08","close":4.7},{"date":"2021-06-09","close":4.57},{"date":"2021-06-10","close":4.58},{"date":"2021-06-11","close":4.62},{"date":"2021-06-14","close":4.66},{"date":"2021-06-15","close":4.64},{"date":"2021-06-16","close":4.47},{"date":"2021-06-17","close":4.51},{"date":"2021-06-18","close":4.29},{"date":"2021-06-21","close":4.29},{"date":"2021-06-22","close":4.41},{"date":"2021-06-23","close":4.47},{"date":"2021-06-24","close":4.68},{"date":"2021-06-25","close":4.59},{"date":"2021-06-28","close":4.61},{"date":"2021-06-29","close":4.57},{"date":"2021-06-30","close":4.69},{"date":"2021-07-01","close":4.62},{"date":"2021-07-02","close":4.58},{"date":"2021-07-06","close":4.35},{"date":"2021-07-07","close":4.29},{"date":"2021-07-08","close":4.41},{"date":"2021-07-09","close":4.4},{"date":"2021-07-12","close":4.52},{"date":"2021-07-13","close":4.61},{"date":"2021-07-14","close":4.46},{"date":"2021-07-15","close":4.43},{"date":"2021-07-16","close":4.24},{"date":"2021-07-19","close":4.13},{"date":"2021-07-20","close":4.3},{"date":"2021-07-21","close":4.39},{"date":"2021-07-22","close":4.38},{"date":"2021-07-23","close":4.4},{"date":"2021-07-26","close":4.46},{"date":"2021-07-27","close":4.31},{"date":"2021-07-28","close":4.6},{"date":"2021-07-29","close":4.58},{"date":"2021-07-30","close":4.47},{"date":"2021-08-02","close":4.75},{"date":"2021-08-03","close":4.61},{"date":"2021-08-04","close":4.66},{"date":"2021-08-05","close":4.77},{"date":"2021-08-06","close":4.75},{"date":"2021-08-09","close":5.18},{"date":"2021-08-10","close":5.36},{"date":"2021-08-11","close":5.24},{"date":"2021-08-12","close":5.64},{"date":"2021-08-13","close":5.16},{"date":"2021-08-16","close":5.05},{"date":"2021-08-17","close":4.73},{"date":"2021-08-18","close":4.38},{"date":"2021-08-19","close":4.01},{"date":"2021-08-20","close":4.09},{"date":"2021-08-23","close":4.23},{"date":"2021-08-24","close":4.33},{"date":"2021-08-25","close":4.3},{"date":"2021-08-26","close":4.27},{"date":"2021-08-27","close":4.32},{"date":"2021-08-30","close":4.35},{"date":"2021-08-31","close":4.42},{"date":"2021-09-01","close":4.35},{"date":"2021-09-02","close":4.06},{"date":"2021-09-03","close":4.06},{"date":"2021-09-07","close":4.1},{"date":"2021-09-08","close":4.04},{"date":"2021-09-09","close":4.09},{"date":"2021-09-10","close":4.06},{"date":"2021-09-13","close":4.12},{"date":"2021-09-14","close":4.08},{"date":"2021-09-15","close":3.95},{"date":"2021-09-16","close":3.97},{"date":"2021-09-17","close":4.05},{"date":"2021-09-20","close":4.07},{"date":"2021-09-21","close":3.96},{"date":"2021-09-22","close":4.07},{"date":"2021-09-23","close":3.98},{"date":"2021-09-24","close":4.06},{"date":"2021-09-27","close":4.05},{"date":"2021-09-28","close":3.9},{"date":"2021-09-29","close":3.9},{"date":"2021-09-30","close":3.89},{"date":"2021-10-01","close":4.06},{"date":"2021-10-04","close":4.26},{"date":"2021-10-05","close":4.12},{"date":"2021-10-06","close":3.97},{"date":"2021-10-07","close":4.03},{"date":"2021-10-08","close":3.92},{"date":"2021-10-11","close":3.94},{"date":"2021-10-12","close":3.92},{"date":"2021-10-13","close":3.86},{"date":"2021-10-14","close":3.95},{"date":"2021-10-15","close":3.88},{"date":"2021-10-18","close":3.84},{"date":"2021-10-19","close":3.88},{"date":"2021-10-20","close":3.88},{"date":"2021-10-21","close":3.86},{"date":"2021-10-22","close":3.85},{"date":"2021-10-25","close":4.21},{"date":"2021-10-26","close":3.87},{"date":"2021-10-27","close":3.89},{"date":"2021-10-28","close":3.89},{"date":"2021-10-29","close":3.83},{"date":"2021-11-01","close":3.8},{"date":"2021-11-02","close":3.91},{"date":"2021-11-03","close":4.04},{"date":"2021-11-04","close":3.93},{"date":"2021-11-05","close":4.0},{"date":"2021-11-08","close":3.98},{"date":"2021-11-09","close":3.95},{"date":"2021-11-10","close":3.89},{"date":"2021-11-11","close":3.92},{"date":"2021-11-12","close":4.26},{"date":"2021-11-15","close":4.48},{"date":"2021-11-16","close":4.26},{"date":"2021-11-17","close":4.3},{"date":"2021-11-18","close":4.35},{"date":"2021-11-19","close":4.12},{"date":"2021-11-22","close":4.19},{"date":"2021-11-23","close":4.11},{"date":"2021-11-24","close":4.13},{"date":"2021-11-26","close":4.03},{"date":"2021-11-29","close":4.08},{"date":"2021-11-30","close":3.86},{"date":"2021-12-01","close":3.82},{"date":"2021-12-02","close":3.6},{"date":"2021-12-03","close":3.53},{"date":"2021-12-06","close":3.63},{"date":"2021-12-07","close":3.6},{"date":"2021-12-08","close":3.62},{"date":"2021-12-09","close":3.6},{"date":"2021-12-10","close":3.74},{"date":"2021-12-13","close":3.67},{"date":"2021-12-14","close":3.58},{"date":"2021-12-15","close":3.62},{"date":"2021-12-16","close":3.58},{"date":"2021-12-17","close":3.55},{"date":"2021-12-20","close":3.37},{"date":"2021-12-21","close":3.43},{"date":"2021-12-22","close":3.44},{"date":"2021-12-23","close":3.49},{"date":"2021-12-27","close":3.45},{"date":"2021-12-28","close":3.63},{"date":"2021-12-29","close":3.55},{"date":"2021-12-30","close":3.54},{"date":"2021-12-31","close":3.61},{"date":"2022-01-03","close":3.72},{"date":"2022-01-04","close":3.73},{"date":"2022-01-05","close":3.61},{"date":"2022-01-06","close":3.78},{"date":"2022-01-07","close":3.76},{"date":"2022-01-10","close":3.75},{"date":"2022-01-11","close":3.74},{"date":"2022-01-12","close":3.74},{"date":"2022-01-13","close":3.66},{"date":"2022-01-14","close":3.69},{"date":"2022-01-18","close":3.76},{"date":"2022-01-19","close":3.64},{"date":"2022-01-20","close":3.53},{"date":"2022-01-21","close":3.45},{"date":"2022-01-24","close":3.27},{"date":"2022-01-25","close":3.22},{"date":"2022-01-26","close":3.27},{"date":"2022-01-27","close":3.29},{"date":"2022-01-28","close":3.2},{"date":"2022-01-31","close":3.32},{"date":"2022-02-01","close":3.41},{"date":"2022-02-02","close":3.23},{"date":"2022-02-03","close":3.26},{"date":"2022-02-04","close":3.27},{"date":"2022-02-07","close":3.27},{"date":"2022-02-08","close":3.43},{"date":"2022-02-09","close":3.44},{"date":"2022-02-10","close":3.44},{"date":"2022-02-11","close":3.4},{"date":"2022-02-14","close":3.24},{"date":"2022-02-15","close":3.24},{"date":"2022-02-16","close":3.25},{"date":"2022-02-17","close":3.37},{"date":"2022-02-18","close":3.2},{"date":"2022-02-22","close":3.21},{"date":"2022-02-23","close":3.33},{"date":"2022-02-24","close":3.23},{"date":"2022-02-25","close":3.37},{"date":"2022-02-28","close":3.43},{"date":"2022-03-01","close":3.32},{"date":"2022-03-02","close":3.42},{"date":"2022-03-03","close":3.53},{"date":"2022-03-04","close":3.83},{"date":"2022-03-07","close":3.58},{"date":"2022-03-08","close":3.54},{"date":"2022-03-09","close":3.64},{"date":"2022-03-10","close":3.72},{"date":"2022-03-11","close":3.47},{"date":"2022-03-14","close":3.28},{"date":"2022-03-15","close":3.28},{"date":"2022-03-16","close":3.32},{"date":"2022-03-17","close":3.47},{"date":"2022-03-18","close":3.62},{"date":"2022-03-21","close":3.45},{"date":"2022-03-22","close":3.47},{"date":"2022-03-23","close":3.39},{"date":"2022-03-24","close":3.33},{"date":"2022-03-25","close":3.35},{"date":"2022-03-28","close":3.3},{"date":"2022-03-29","close":3.3},{"date":"2022-03-30","close":3.42},{"date":"2022-03-31","close":3.28},{"date":"2022-04-01","close":3.26},{"date":"2022-04-04","close":3.24},{"date":"2022-04-05","close":3.3},{"date":"2022-04-06","close":3.25},{"date":"2022-04-07","close":3.3},{"date":"2022-04-08","close":3.51},{"date":"2022-04-11","close":3.59},{"date":"2022-04-12","close":3.49},{"date":"2022-04-13","close":3.55},{"date":"2022-04-14","close":3.51},{"date":"2022-04-18","close":3.45},{"date":"2022-04-19","close":3.4},{"date":"2022-04-20","close":3.4},{"date":"2022-04-21","close":3.4},{"date":"2022-04-22","close":3.26},{"date":"2022-04-25","close":3.25},{"date":"2022-04-26","close":3.25},{"date":"2022-04-27","close":3.22},{"date":"2022-04-28","close":3.2},{"date":"2022-04-29","close":3.2},{"date":"2022-05-02","close":3.19},{"date":"2022-05-03","close":3.26},{"date":"2022-05-04","close":3.28},{"date":"2022-05-05","close":3.35},{"date":"2022-05-06","close":3.25},{"date":"2022-05-09","close":3.11},{"date":"2022-05-10","close":3.1},{"date":"2022-05-11","close":3.11},{"date":"2022-05-12","close":3.05},{"date":"2022-05-13","close":3.02},{"date":"2022-05-16","close":3.11},{"date":"2022-05-17","close":2.97},{"date":"2022-05-18","close":2.97},{"date":"2022-05-19","close":2.94},{"date":"2022-05-20","close":2.95},{"date":"2022-05-23","close":3.01},{"date":"2022-05-24","close":2.96},{"date":"2022-05-25","close":2.98},{"date":"2022-05-26","close":2.98},{"date":"2022-05-27","close":3.03},{"date":"2022-05-31","close":2.98},{"date":"2022-06-01","close":3.0},{"date":"2022-06-02","close":3.08},{"date":"2022-06-03","close":2.97},{"date":"2022-06-06","close":3.05},{"date":"2022-06-07","close":3.09},{"date":"2022-06-08","close":3.06},{"date":"2022-06-09","close":3.0},{"date":"2022-06-10","close":3.03},{"date":"2022-06-13","close":2.99},{"date":"2022-06-14","close":3.04},{"date":"2022-06-15","close":3.05},{"date":"2022-06-16","close":2.95},{"date":"2022-06-17","close":3.05},{"date":"2022-06-21","close":2.93},{"date":"2022-06-22","close":2.85},{"date":"2022-06-23","close":2.75},{"date":"2022-06-24","close":2.68},{"date":"2022-06-27","close":2.68},{"date":"2022-06-28","close":2.67},{"date":"2022-06-29","close":2.65},{"date":"2022-06-30","close":2.6},{"date":"2022-07-01","close":2.79},{"date":"2022-07-05","close":2.61},{"date":"2022-07-06","close":2.81},{"date":"2022-07-07","close":2.62},{"date":"2022-07-08","close":2.62},{"date":"2022-07-11","close":2.6},{"date":"2022-07-12","close":2.62},{"date":"2022-07-13","close":2.62},{"date":"2022-07-14","close":2.7},{"date":"2022-07-15","close":2.58},{"date":"2022-07-18","close":2.57},{"date":"2022-07-19","close":2.69},{"date":"2022-07-20","close":2.61},{"date":"2022-07-21","close":2.61},{"date":"2022-07-22","close":2.7},{"date":"2022-07-25","close":2.61},{"date":"2022-07-26","close":2.6},{"date":"2022-07-27","close":2.58},{"date":"2022-07-28","close":2.6},{"date":"2022-07-29","close":2.54},{"date":"2022-08-01","close":2.57},{"date":"2022-08-02","close":2.59},{"date":"2022-08-03","close":3.34},{"date":"2022-08-04","close":3.07},{"date":"2022-08-05","close":2.97},{"date":"2022-08-08","close":3.04},{"date":"2022-08-09","close":2.79},{"date":"2022-08-10","close":2.94},{"date":"2022-08-11","close":2.8},{"date":"2022-08-12","close":2.9},{"date":"2022-08-15","close":3.07},{"date":"2022-08-16","close":3.16},{"date":"2022-08-17","close":3.03},{"date":"2022-08-18","close":3.04},{"date":"2022-08-19","close":2.96},{"date":"2022-08-22","close":2.9},{"date":"2022-08-23","close":2.92},{"date":"2022-08-24","close":2.87},{"date":"2022-08-25","close":2.98},{"date":"2022-08-26","close":2.95},{"date":"2022-08-29","close":2.95},{"date":"2022-08-30","close":3.01},{"date":"2022-08-31","close":3.14},{"date":"2022-09-01","close":2.96},{"date":"2022-09-02","close":3.11},{"date":"2022-09-06","close":2.85},{"date":"2022-09-07","close":2.85},{"date":"2022-09-08","close":2.86},{"date":"2022-09-09","close":2.87},{"date":"2022-09-12","close":2.92},{"date":"2022-09-13","close":2.92},{"date":"2022-09-14","close":2.92},{"date":"2022-09-15","close":3.12},{"date":"2022-09-16","close":3.1},{"date":"2022-09-19","close":2.92},{"date":"2022-09-20","close":2.89},{"date":"2022-09-21","close":2.92},{"date":"2022-09-22","close":2.88},{"date":"2022-09-23","close":2.77},{"date":"2022-09-26","close":2.77},{"date":"2022-09-27","close":2.75},{"date":"2022-09-28","close":2.8},{"date":"2022-09-29","close":2.62},{"date":"2022-09-30","close":2.65},{"date":"2022-10-03","close":2.66},{"date":"2022-10-04","close":2.76},{"date":"2022-10-05","close":2.68},{"date":"2022-10-06","close":2.63},{"date":"2022-10-07","close":2.57},{"date":"2022-10-10","close":2.59},{"date":"2022-10-11","close":2.6},{"date":"2022-10-12","close":2.58},{"date":"2022-10-13","close":2.58},{"date":"2022-10-14","close":2.64},{"date":"2022-10-17","close":2.58},{"date":"2022-10-18","close":2.75},{"date":"2022-10-19","close":2.7},{"date":"2022-10-20","close":2.58},{"date":"2022-10-21","close":2.56},{"date":"2022-10-24","close":2.53},{"date":"2022-10-25","close":2.54},{"date":"2022-10-26","close":2.61},{"date":"2022-10-27","close":2.59},{"date":"2022-10-28","close":2.59},{"date":"2022-10-31","close":2.72},{"date":"2022-11-01","close":2.7},{"date":"2022-11-02","close":2.59},{"date":"2022-11-03","close":2.6},{"date":"2022-11-04","close":2.62},{"date":"2022-11-07","close":2.63},{"date":"2022-11-08","close":2.63},{"date":"2022-11-09","close":2.63},{"date":"2022-11-10","close":2.64},{"date":"2022-11-11","close":2.78},{"date":"2022-11-14","close":2.86},{"date":"2022-11-15","close":2.89},{"date":"2022-11-16","close":2.76},{"date":"2022-11-17","close":2.77},{"date":"2022-11-18","close":2.78},{"date":"2022-11-21","close":2.75},{"date":"2022-11-22","close":2.85},{"date":"2022-11-23","close":2.75},{"date":"2022-11-25","close":2.92},{"date":"2022-11-28","close":2.85},{"date":"2022-11-29","close":2.77},{"date":"2022-11-30","close":2.8},{"date":"2022-12-01","close":2.82},{"date":"2022-12-02","close":2.89},{"date":"2022-12-05","close":2.9},{"date":"2022-12-06","close":2.76},{"date":"2022-12-07","close":2.76},{"date":"2022-12-08","close":2.76},{"date":"2022-12-09","close":2.76},{"date":"2022-12-12","close":2.81},{"date":"2022-12-13","close":2.81},{"date":"2022-12-14","close":2.72},{"date":"2022-12-15","close":2.77},{"date":"2022-12-16","close":2.76},{"date":"2022-12-19","close":2.69},{"date":"2022-12-20","close":2.67},{"date":"2022-12-21","close":2.58},{"date":"2022-12-22","close":2.58},{"date":"2022-12-23","close":2.58},{"date":"2022-12-27","close":2.55},{"date":"2022-12-28","close":2.53},{"date":"2022-12-29","close":2.57},{"date":"2022-12-30","close":2.75},{"date":"2023-01-03","close":2.65},{"date":"2023-01-04","close":2.75},{"date":"2023-01-05","close":2.73},{"date":"2023-01-06","close":2.73},{"date":"2023-01-09","close":2.75},{"date":"2023-01-10","close":2.67},{"date":"2023-01-11","close":2.77},{"date":"2023-01-12","close":2.72},{"date":"2023-01-13","close":2.72},{"date":"2023-01-17","close":2.8},{"date":"2023-01-18","close":2.81},{"date":"2023-01-19","close":2.81},{"date":"2023-01-20","close":2.77},{"date":"2023-01-23","close":2.65},{"date":"2023-01-24","close":2.65},{"date":"2023-01-25","close":2.78},{"date":"2023-01-26","close":2.75},{"date":"2023-01-27","close":2.81},{"date":"2023-01-30","close":2.77},{"date":"2023-01-31","close":2.8},{"date":"2023-02-01","close":2.8},{"date":"2023-02-02","close":2.73},{"date":"2023-02-03","close":2.66},{"date":"2023-02-06","close":2.66},{"date":"2023-02-07","close":2.64},{"date":"2023-02-08","close":2.79},{"date":"2023-02-09","close":2.78},{"date":"2023-02-10","close":2.79},{"date":"2023-02-13","close":2.98},{"date":"2023-02-14","close":2.91},{"date":"2023-02-15","close":2.78},{"date":"2023-02-16","close":2.98},{"date":"2023-02-17","close":2.95},{"date":"2023-02-21","close":2.68},{"date":"2023-02-22","close":2.82},{"date":"2023-02-23","close":2.96},{"date":"2023-02-24","close":2.9},{"date":"2023-02-27","close":2.76},{"date":"2023-02-28","close":2.68},{"date":"2023-03-01","close":2.7},{"date":"2023-03-02","close":2.81},{"date":"2023-03-03","close":2.94},{"date":"2023-03-06","close":2.93},{"date":"2023-03-07","close":2.96},{"date":"2023-03-08","close":2.94},{"date":"2023-03-09","close":2.99},{"date":"2023-03-10","close":2.88},{"date":"2023-03-13","close":2.76},{"date":"2023-03-14","close":2.91},{"date":"2023-03-15","close":2.9},{"date":"2023-03-16","close":2.85},{"date":"2023-03-17","close":2.95},{"date":"2023-03-20","close":2.95},{"date":"2023-03-21","close":2.9},{"date":"2023-03-22","close":2.8},{"date":"2023-03-23","close":2.77},{"date":"2023-03-24","close":2.7},{"date":"2023-03-27","close":2.66},{"date":"2023-03-28","close":2.74},{"date":"2023-03-29","close":2.66},{"date":"2023-03-30","close":2.66},{"date":"2023-03-31","close":2.65},{"date":"2023-04-03","close":2.7},{"date":"2023-04-04","close":2.75},{"date":"2023-04-05","close":2.69},{"date":"2023-04-06","close":2.75},{"date":"2023-04-10","close":2.81},{"date":"2023-04-11","close":2.73},{"date":"2023-04-12","close":2.76},{"date":"2023-04-13","close":2.71},{"date":"2023-04-14","close":2.78},{"date":"2023-04-17","close":2.74},{"date":"2023-04-18","close":2.81},{"date":"2023-04-19","close":2.81},{"date":"2023-04-20","close":2.76},{"date":"2023-04-21","close":2.76},{"date":"2023-04-24","close":2.76},{"date":"2023-04-25","close":2.69},{"date":"2023-04-26","close":2.69},{"date":"2023-04-27","close":2.69},{"date":"2023-04-28","close":2.7},{"date":"2023-05-01","close":2.68},{"date":"2023-05-02","close":2.65},{"date":"2023-05-03","close":2.66},{"date":"2023-05-04","close":2.66},{"date":"2023-05-05","close":2.68},{"date":"2023-05-08","close":2.67},{"date":"2023-05-09","close":2.67},{"date":"2023-05-10","close":2.65},{"date":"2023-05-11","close":2.67},{"date":"2023-05-12","close":2.6},{"date":"2023-05-15","close":2.58},{"date":"2023-05-16","close":2.58},{"date":"2023-05-17","close":2.58},{"date":"2023-05-18","close":2.58},{"date":"2023-05-19","close":2.56},{"date":"2023-05-22","close":2.64},{"date":"2023-05-23","close":2.54},{"date":"2023-05-24","close":2.52},{"date":"2023-05-25","close":2.3},{"date":"2023-05-26","close":2.35},{"date":"2023-05-30","close":2.34},{"date":"2023-05-31","close":2.31},{"date":"2023-06-01","close":2.26},{"date":"2023-06-02","close":2.25},{"date":"2023-06-05","close":2.26},{"date":"2023-06-06","close":2.28},{"date":"2023-06-07","close":2.25},{"date":"2023-06-08","close":2.23},{"date":"2023-06-09","close":2.25},{"date":"2023-06-12","close":2.26},{"date":"2023-06-13","close":2.26},{"date":"2023-06-14","close":2.26},{"date":"2023-06-15","close":2.25},{"date":"2023-06-16","close":2.25},{"date":"2023-06-20","close":2.26},{"date":"2023-06-21","close":2.38},{"date":"2023-06-22","close":2.42},{"date":"2023-06-23","close":2.4},{"date":"2023-06-26","close":2.49},{"date":"2023-06-27","close":2.48},{"date":"2023-06-28","close":2.45},{"date":"2023-06-29","close":2.41},{"date":"2023-06-30","close":2.55},{"date":"2023-07-03","close":2.4},{"date":"2023-07-05","close":2.44},{"date":"2023-07-06","close":2.55},{"date":"2023-07-07","close":2.54},{"date":"2023-07-10","close":2.54},{"date":"2023-07-11","close":2.5},{"date":"2023-07-12","close":2.44},{"date":"2023-07-13","close":2.41},{"date":"2023-07-14","close":2.38},{"date":"2023-07-17","close":2.54},{"date":"2023-07-18","close":2.58},{"date":"2023-07-19","close":2.63},{"date":"2023-07-20","close":2.63},{"date":"2023-07-21","close":2.44},{"date":"2023-07-24","close":2.37},{"date":"2023-07-25","close":2.4},{"date":"2023-07-26","close":2.4},{"date":"2023-07-27","close":2.6},{"date":"2023-07-28","close":2.6},{"date":"2023-07-31","close":2.45},{"date":"2023-08-01","close":2.5},{"date":"2023-08-02","close":2.52},{"date":"2023-08-03","close":2.6},{"date":"2023-08-04","close":2.6},{"date":"2023-08-07","close":2.6},{"date":"2023-08-08","close":2.59},{"date":"2023-08-09","close":2.59},{"date":"2023-08-10","close":2.59},{"date":"2023-08-11","close":2.59},{"date":"2023-08-14","close":2.44},{"date":"2023-08-15","close":2.42},{"date":"2023-08-16","close":2.42},{"date":"2023-08-17","close":2.42},{"date":"2023-08-18","close":2.38},{"date":"2023-08-21","close":2.38},{"date":"2023-08-22","close":2.38},{"date":"2023-08-23","close":2.38},{"date":"2023-08-24","close":2.38},{"date":"2023-08-25","close":2.38},{"date":"2023-08-28","close":2.32},{"date":"2023-08-29","close":2.26},{"date":"2023-08-30","close":2.2},{"date":"2023-08-31","close":2.25},{"date":"2023-09-01","close":2.18},{"date":"2023-09-05","close":2.3},{"date":"2023-09-06","close":2.17},{"date":"2023-09-07","close":2.15},{"date":"2023-09-08","close":2.08},{"date":"2023-09-11","close":2.05},{"date":"2023-09-12","close":2.12},{"date":"2023-09-13","close":2.07},{"date":"2023-09-14","close":2.1},{"date":"2023-09-15","close":2.05},{"date":"2023-09-18","close":2.1},{"date":"2023-09-19","close":2.12},{"date":"2023-09-20","close":2.1},{"date":"2023-09-21","close":2.01},{"date":"2023-09-22","close":2.05},{"date":"2023-09-25","close":1.97},{"date":"2023-09-26","close":1.98},{"date":"2023-09-27","close":1.99},{"date":"2023-09-28","close":1.97},{"date":"2023-09-29","close":1.94},{"date":"2023-10-02","close":2.15},{"date":"2023-10-03","close":1.92},{"date":"2023-10-04","close":1.91},{"date":"2023-10-05","close":1.88},{"date":"2023-10-06","close":1.93},{"date":"2023-10-09","close":1.9},{"date":"2023-10-10","close":1.92},{"date":"2023-10-11","close":1.92},{"date":"2023-10-12","close":1.92},{"date":"2023-10-13","close":1.92},{"date":"2023-10-16","close":1.9},{"date":"2023-10-17","close":1.9},{"date":"2023-10-18","close":1.92},{"date":"2023-10-19","close":1.92},{"date":"2023-10-20","close":1.92},{"date":"2023-10-23","close":1.9},{"date":"2023-10-24","close":1.9},{"date":"2023-10-25","close":1.92},{"date":"2023-10-26","close":1.92},{"date":"2023-10-27","close":1.92},{"date":"2023-10-30","close":1.93},{"date":"2023-10-31","close":1.93},{"date":"2023-11-01","close":1.93},{"date":"2023-11-02","close":1.93},{"date":"2023-11-03","close":2.0},{"date":"2023-11-06","close":2.05},{"date":"2023-11-07","close":2.02},{"date":"2023-11-08","close":2.0},{"date":"2023-11-09","close":2.0},{"date":"2023-11-10","close":2.07},{"date":"2023-11-13","close":2.07},{"date":"2023-11-14","close":2.0},{"date":"2023-11-15","close":1.92},{"date":"2023-11-16","close":2.0},{"date":"2023-11-17","close":1.91},{"date":"2023-11-20","close":2.05},{"date":"2023-11-21","close":2.03},{"date":"2023-11-22","close":2.0},{"date":"2023-11-24","close":2.0},{"date":"2023-11-27","close":2.08},{"date":"2023-11-28","close":2.1},{"date":"2023-11-29","close":2.0},{"date":"2023-11-30","close":2.11},{"date":"2023-12-01","close":2.11},{"date":"2023-12-04","close":2.18},{"date":"2023-12-05","close":2.2},{"date":"2023-12-06","close":2.08},{"date":"2023-12-07","close":2.11},{"date":"2023-12-08","close":2.11},{"date":"2023-12-11","close":2.24},{"date":"2023-12-12","close":2.25},{"date":"2023-12-13","close":2.19},{"date":"2023-12-14","close":2.19},{"date":"2023-12-15","close":2.19},{"date":"2023-12-18","close":2.1},{"date":"2023-12-19","close":2.09},{"date":"2023-12-20","close":2.15},{"date":"2023-12-21","close":2.22},{"date":"2023-12-22","close":2.28},{"date":"2023-12-26","close":2.3},{"date":"2023-12-27","close":2.14},{"date":"2023-12-28","close":2.36},{"date":"2023-12-29","close":2.39},{"date":"2024-01-02","close":2.38},{"date":"2024-01-03","close":2.33},{"date":"2024-01-04","close":2.37},{"date":"2024-01-05","close":2.3},{"date":"2024-01-08","close":2.32},{"date":"2024-01-09","close":2.3},{"date":"2024-01-10","close":2.31},{"date":"2024-01-11","close":2.11},{"date":"2024-01-12","close":2.2},{"date":"2024-01-16","close":2.26},{"date":"2024-01-17","close":2.26},{"date":"2024-01-18","close":2.34},{"date":"2024-01-19","close":2.16},{"date":"2024-01-22","close":2.24},{"date":"2024-01-23","close":2.24},{"date":"2024-01-24","close":2.26},{"date":"2024-01-25","close":2.35},{"date":"2024-01-26","close":2.26},{"date":"2024-01-29","close":2.26},{"date":"2024-01-30","close":2.19},{"date":"2024-01-31","close":2.18},{"date":"2024-02-01","close":2.18},{"date":"2024-02-02","close":2.18},{"date":"2024-02-05","close":2.18},{"date":"2024-02-06","close":2.18},{"date":"2024-02-07","close":2.18},{"date":"2024-02-08","close":2.18},{"date":"2024-02-09","close":2.25},{"date":"2024-02-12","close":2.25},{"date":"2024-02-13","close":2.18},{"date":"2024-02-14","close":2.15},{"date":"2024-02-15","close":2.3},{"date":"2024-02-16","close":2.3},{"date":"2024-02-20","close":2.35},{"date":"2024-02-21","close":2.3},{"date":"2024-02-22","close":2.2},{"date":"2024-02-23","close":2.35},{"date":"2024-02-26","close":2.33},{"date":"2024-02-27","close":2.33},{"date":"2024-02-28","close":2.44},{"date":"2024-02-29","close":2.42},{"date":"2024-03-01","close":2.3},{"date":"2024-03-04","close":2.28},{"date":"2024-03-05","close":2.38},{"date":"2024-03-06","close":2.42},{"date":"2024-03-07","close":2.35},{"date":"2024-03-08","close":2.36},{"date":"2024-03-11","close":2.42},{"date":"2024-03-12","close":2.25},{"date":"2024-03-13","close":2.32},{"date":"2024-03-14","close":2.41},{"date":"2024-03-15","close":2.4},{"date":"2024-03-18","close":2.32},{"date":"2024-03-19","close":2.25},{"date":"2024-03-20","close":2.4},{"date":"2024-03-21","close":2.52},{"date":"2024-03-22","close":2.42},{"date":"2024-03-25","close":2.4},{"date":"2024-03-26","close":2.25},{"date":"2024-03-27","close":2.23},{"date":"2024-03-28","close":2.23},{"date":"2024-04-01","close":2.31},{"date":"2024-04-02","close":2.32},{"date":"2024-04-03","close":2.32},{"date":"2024-04-04","close":2.32},{"date":"2024-04-05","close":2.31},{"date":"2024-04-08","close":2.35},{"date":"2024-04-09","close":2.28},{"date":"2024-04-10","close":2.21},{"date":"2024-04-11","close":2.21},{"date":"2024-04-12","close":2.27},{"date":"2024-04-15","close":2.22},{"date":"2024-04-16","close":2.22},{"date":"2024-04-17","close":2.3},{"date":"2024-04-18","close":2.22},{"date":"2024-04-19","close":2.26},{"date":"2024-04-22","close":2.16},{"date":"2024-04-23","close":2.26},{"date":"2024-04-24","close":2.2},{"date":"2024-04-25","close":2.2},{"date":"2024-04-26","close":2.16},{"date":"2024-04-29","close":2.17},{"date":"2024-04-30","close":2.18},{"date":"2024-05-01","close":2.04},{"date":"2024-05-02","close":2.14},{"date":"2024-05-03","close":2.23},{"date":"2024-05-06","close":2.03},{"date":"2024-05-07","close":2.13},{"date":"2024-05-08","close":2.13},{"date":"2024-05-09","close":2.32},{"date":"2024-05-10","close":2.17},{"date":"2024-05-13","close":2.33},{"date":"2024-05-14","close":2.28},{"date":"2024-05-15","close":2.37},{"date":"2024-05-16","close":2.29},{"date":"2024-05-17","close":2.4},{"date":"2024-05-20","close":2.4},{"date":"2024-05-21","close":2.36},{"date":"2024-05-22","close":2.41},{"date":"2024-05-23","close":2.4},{"date":"2024-05-24","close":2.36},{"date":"2024-05-28","close":2.27},{"date":"2024-05-29","close":2.37},{"date":"2024-05-30","close":2.37},{"date":"2024-05-31","close":2.34},{"date":"2024-06-03","close":2.22},{"date":"2024-06-04","close":2.22},{"date":"2024-06-05","close":2.24},{"date":"2024-06-06","close":2.25},{"date":"2024-06-07","close":2.27},{"date":"2024-06-10","close":2.26},{"date":"2024-06-11","close":2.26},{"date":"2024-06-12","close":2.35},{"date":"2024-06-13","close":2.35},{"date":"2024-06-14","close":2.35},{"date":"2024-06-17","close":2.35},{"date":"2024-06-18","close":2.22},{"date":"2024-06-20","close":2.09},{"date":"2024-06-21","close":2.08},{"date":"2024-06-24","close":2.11},{"date":"2024-06-25","close":2.12},{"date":"2024-06-26","close":2.16},{"date":"2024-06-27","close":2.12},{"date":"2024-06-28","close":2.2},{"date":"2024-07-01","close":2.21},{"date":"2024-07-02","close":2.13},{"date":"2024-07-03","close":2.13},{"date":"2024-07-05","close":2.13},{"date":"2024-07-08","close":2.13},{"date":"2024-07-09","close":2.15},{"date":"2024-07-10","close":2.21},{"date":"2024-07-11","close":2.21},{"date":"2024-07-12","close":2.17},{"date":"2024-07-15","close":2.14},{"date":"2024-07-16","close":2.28},{"date":"2024-07-17","close":2.22},{"date":"2024-07-18","close":2.18},{"date":"2024-07-19","close":2.18},{"date":"2024-07-22","close":2.18},{"date":"2024-07-23","close":2.2},{"date":"2024-07-24","close":2.2},{"date":"2024-07-25","close":2.2},{"date":"2024-07-26","close":2.2},{"date":"2024-07-29","close":2.13},{"date":"2024-07-30","close":2.24},{"date":"2024-07-31","close":2.16},{"date":"2024-08-01","close":2.3},{"date":"2024-08-02","close":2.28},{"date":"2024-08-05","close":2.35},{"date":"2024-08-06","close":2.2},{"date":"2024-08-07","close":2.21},{"date":"2024-08-08","close":2.29},{"date":"2024-08-09","close":2.42},{"date":"2024-08-12","close":2.45},{"date":"2024-08-13","close":2.39},{"date":"2024-08-14","close":2.39},{"date":"2024-08-15","close":2.4},{"date":"2024-08-16","close":2.5},{"date":"2024-08-19","close":2.57},{"date":"2024-08-20","close":2.52},{"date":"2024-08-21","close":2.53},{"date":"2024-08-22","close":2.5},{"date":"2024-08-23","close":2.55},{"date":"2024-08-26","close":2.51},{"date":"2024-08-27","close":2.56},{"date":"2024-08-28","close":2.54},{"date":"2024-08-29","close":2.58},{"date":"2024-08-30","close":2.57},{"date":"2024-09-03","close":2.61},{"date":"2024-09-04","close":2.56},{"date":"2024-09-05","close":2.6},{"date":"2024-09-06","close":2.58},{"date":"2024-09-09","close":2.44},{"date":"2024-09-10","close":2.49},{"date":"2024-09-11","close":2.44},{"date":"2024-09-12","close":2.44},{"date":"2024-09-13","close":2.39},{"date":"2024-09-16","close":2.53},{"date":"2024-09-17","close":2.53},{"date":"2024-09-18","close":2.42},{"date":"2024-09-19","close":2.55},{"date":"2024-09-20","close":2.63},{"date":"2024-09-23","close":2.6},{"date":"2024-09-24","close":2.61},{"date":"2024-09-25","close":2.48},{"date":"2024-09-26","close":2.6},{"date":"2024-09-27","close":2.55},{"date":"2024-09-30","close":2.55},{"date":"2024-10-01","close":2.55},{"date":"2024-10-02","close":2.55},{"date":"2024-10-03","close":2.55},{"date":"2024-10-04","close":2.61},{"date":"2024-10-07","close":2.64},{"date":"2024-10-08","close":2.64},{"date":"2024-10-09","close":2.64},{"date":"2024-10-10","close":2.56},{"date":"2024-10-11","close":2.68},{"date":"2024-10-14","close":2.69},{"date":"2024-10-15","close":2.73},{"date":"2024-10-16","close":2.74},{"date":"2024-10-17","close":2.74},{"date":"2024-10-18","close":2.7},{"date":"2024-10-21","close":2.68},{"date":"2024-10-22","close":2.73},{"date":"2024-10-23","close":2.73},{"date":"2024-10-24","close":2.65},{"date":"2024-10-25","close":2.65},{"date":"2024-10-28","close":2.67},{"date":"2024-10-29","close":2.65},{"date":"2024-10-30","close":2.62},{"date":"2024-10-31","close":2.61},{"date":"2024-11-01","close":2.61},{"date":"2024-11-04","close":2.61},{"date":"2024-11-05","close":2.71},{"date":"2024-11-06","close":2.71},{"date":"2024-11-07","close":2.57},{"date":"2024-11-08","close":2.6},{"date":"2024-11-11","close":3.21},{"date":"2024-11-12","close":3.29},{"date":"2024-11-13","close":3.23},{"date":"2024-11-14","close":3.33},{"date":"2024-11-15","close":3.3},{"date":"2024-11-18","close":3.18},{"date":"2024-11-19","close":3.25},{"date":"2024-11-20","close":3.3},{"date":"2024-11-21","close":3.28},{"date":"2024-11-22","close":3.18},{"date":"2024-11-25","close":3.15},{"date":"2024-11-26","close":3.27},{"date":"2024-11-27","close":3.27},{"date":"2024-11-29","close":3.26},{"date":"2024-12-02","close":3.16},{"date":"2024-12-03","close":3.15},{"date":"2024-12-04","close":3.28},{"date":"2024-12-05","close":3.28},{"date":"2024-12-06","close":3.2},{"date":"2024-12-09","close":3.25},{"date":"2024-12-10","close":3.22},{"date":"2024-12-11","close":3.29},{"date":"2024-12-12","close":3.28},{"date":"2024-12-13","close":3.21},{"date":"2024-12-16","close":3.3},{"date":"2024-12-17","close":3.18},{"date":"2024-12-18","close":3.17},{"date":"2024-12-19","close":3.2},{"date":"2024-12-20","close":3.26},{"date":"2024-12-23","close":3.17},{"date":"2024-12-24","close":3.29},{"date":"2024-12-26","close":3.35},{"date":"2024-12-27","close":3.3},{"date":"2024-12-30","close":3.48},{"date":"2024-12-31","close":3.87},{"date":"2025-01-02","close":3.74},{"date":"2025-01-03","close":3.72},{"date":"2025-01-06","close":3.87},{"date":"2025-01-07","close":3.8},{"date":"2025-01-08","close":3.76},{"date":"2025-01-10","close":3.73},{"date":"2025-01-13","close":3.71},{"date":"2025-01-14","close":3.73},{"date":"2025-01-15","close":3.55},{"date":"2025-01-16","close":3.75},{"date":"2025-01-17","close":3.52},{"date":"2025-01-21","close":3.51},{"date":"2025-01-22","close":3.45},{"date":"2025-01-23","close":3.4},{"date":"2025-01-24","close":3.35},{"date":"2025-01-27","close":3.39},{"date":"2025-01-28","close":3.64},{"date":"2025-01-29","close":3.59},{"date":"2025-01-30","close":3.6},{"date":"2025-01-31","close":3.61},{"date":"2025-02-03","close":3.52},{"date":"2025-02-04","close":3.37},{"date":"2025-02-05","close":3.36},{"date":"2025-02-06","close":3.36},{"date":"2025-02-07","close":3.42},{"date":"2025-02-10","close":3.34},{"date":"2025-02-11","close":3.23},{"date":"2025-02-12","close":3.46},{"date":"2025-02-13","close":3.39},{"date":"2025-02-14","close":3.33},{"date":"2025-02-18","close":3.48},{"date":"2025-02-19","close":3.36},{"date":"2025-02-20","close":3.38},{"date":"2025-02-21","close":3.56},{"date":"2025-02-24","close":3.43},{"date":"2025-02-25","close":3.33},{"date":"2025-02-26","close":3.25},{"date":"2025-02-27","close":3.23},{"date":"2025-02-28","close":3.27},{"date":"2025-03-03","close":3.23},{"date":"2025-03-04","close":3.28},{"date":"2025-03-05","close":3.0},{"date":"2025-03-06","close":3.18},{"date":"2025-03-07","close":3.11},{"date":"2025-03-10","close":3.11},{"date":"2025-03-11","close":3.11},{"date":"2025-03-12","close":3.11},{"date":"2025-03-13","close":3.0},{"date":"2025-03-14","close":3.06},{"date":"2025-03-17","close":3.19},{"date":"2025-03-18","close":3.09},{"date":"2025-03-19","close":3.07},{"date":"2025-03-20","close":3.0},{"date":"2025-03-21","close":3.33},{"date":"2025-03-24","close":2.93},{"date":"2025-03-25","close":2.82},{"date":"2025-03-26","close":2.91},{"date":"2025-03-27","close":2.95},{"date":"2025-03-28","close":2.93},{"date":"2025-03-31","close":2.84},{"date":"2025-04-01","close":2.75},{"date":"2025-04-02","close":2.84},{"date":"2025-04-03","close":2.75},{"date":"2025-04-04","close":2.62},{"date":"2025-04-07","close":2.52},{"date":"2025-04-08","close":2.42},{"date":"2025-04-09","close":2.5},{"date":"2025-04-10","close":2.5},{"date":"2025-04-11","close":2.52},{"date":"2025-04-14","close":2.58},{"date":"2025-04-15","close":2.55},{"date":"2025-04-16","close":2.54},{"date":"2025-04-17","close":2.53},{"date":"2025-04-21","close":2.51},{"date":"2025-04-22","close":2.59},{"date":"2025-04-23","close":2.58},{"date":"2025-04-24","close":2.6},{"date":"2025-04-25","close":2.6},{"date":"2025-04-28","close":2.56},{"date":"2025-04-29","close":2.63},{"date":"2025-04-30","close":2.74},{"date":"2025-05-01","close":2.69},{"date":"2025-05-02","close":2.59},{"date":"2025-05-05","close":2.7},{"date":"2025-05-06","close":2.75},{"date":"2025-05-07","close":2.72},{"date":"2025-05-08","close":2.47},{"date":"2025-05-09","close":2.42},{"date":"2025-05-12","close":2.38},{"date":"2025-05-13","close":2.42},{"date":"2025-05-14","close":2.38},{"date":"2025-05-15","close":2.38},{"date":"2025-05-16","close":2.38},{"date":"2025-05-19","close":2.36},{"date":"2025-05-20","close":2.39},{"date":"2025-05-21","close":2.47},{"date":"2025-05-22","close":2.46},{"date":"2025-05-23","close":2.46},{"date":"2025-05-27","close":2.41},{"date":"2025-05-28","close":2.42},{"date":"2025-05-29","close":2.44},{"date":"2025-05-30","close":2.45},{"date":"2025-06-02","close":2.44},{"date":"2025-06-03","close":2.46},{"date":"2025-06-04","close":2.44},{"date":"2025-06-05","close":2.45},{"date":"2025-06-06","close":2.45},{"date":"2025-06-09","close":2.5},{"date":"2025-06-10","close":2.46},{"date":"2025-06-11","close":2.48},{"date":"2025-06-12","close":2.49},{"date":"2025-06-13","close":2.42},{"date":"2025-06-16","close":2.39},{"date":"2025-06-17","close":2.43},{"date":"2025-06-18","close":2.42},{"date":"2025-06-20","close":2.44},{"date":"2025-06-23","close":2.44},{"date":"2025-06-24","close":2.45},{"date":"2025-06-25","close":2.45},{"date":"2025-06-26","close":2.45},{"date":"2025-06-27","close":2.44},{"date":"2025-06-30","close":2.49},{"date":"2025-07-01","close":2.44},{"date":"2025-07-02","close":2.43},{"date":"2025-07-03","close":2.41},{"date":"2025-07-07","close":2.43},{"date":"2025-07-08","close":2.45},{"date":"2025-07-09","close":2.45},{"date":"2025-07-10","close":2.48},{"date":"2025-07-11","close":2.51},{"date":"2025-07-14","close":2.51},{"date":"2025-07-15","close":2.5},{"date":"2025-07-16","close":2.51},{"date":"2025-07-17","close":2.49},{"date":"2025-07-18","close":2.53},{"date":"2025-07-21","close":2.59},{"date":"2025-07-22","close":2.52},{"date":"2025-07-23","close":2.59},{"date":"2025-07-24","close":2.65},{"date":"2025-07-25","close":2.65},{"date":"2025-07-28","close":2.64},{"date":"2025-07-29","close":2.65},{"date":"2025-07-30","close":2.62},{"date":"2025-07-31","close":2.59},{"date":"2025-08-01","close":2.58},{"date":"2025-08-04","close":2.6},{"date":"2025-08-05","close":2.6},{"date":"2025-08-06","close":2.5859},{"date":"2025-08-07","close":2.58},{"date":"2025-08-08","close":2.5106},{"date":"2025-08-11","close":2.5105},{"date":"2025-08-12","close":2.52},{"date":"2025-08-13","close":2.5399},{"date":"2025-08-14","close":2.5399},{"date":"2025-08-15","close":2.5},{"date":"2025-08-18","close":2.475},{"date":"2025-08-19","close":2.4499},{"date":"2025-08-20","close":2.44},{"date":"2025-08-21","close":2.44},{"date":"2025-08-22","close":2.46},{"date":"2025-08-25","close":2.5273},{"date":"2025-08-26","close":2.54},{"date":"2025-08-27","close":2.48},{"date":"2025-08-28","close":2.5484},{"date":"2025-08-29","close":2.529},{"date":"2025-09-02","close":2.5},{"date":"2025-09-03","close":2.44},{"date":"2025-09-04","close":2.475},{"date":"2025-09-05","close":2.46},{"date":"2025-09-08","close":2.4},{"date":"2025-09-09","close":2.46},{"date":"2025-09-10","close":2.49},{"date":"2025-09-11","close":2.47},{"date":"2025-09-12","close":2.44},{"date":"2025-09-15","close":2.48},{"date":"2025-09-16","close":2.5008},{"date":"2025-09-17","close":2.46},{"date":"2025-09-18","close":2.5196},{"date":"2025-09-19","close":2.61},{"date":"2025-09-22","close":2.62},{"date":"2025-09-23","close":2.56},{"date":"2025-09-24","close":2.57},{"date":"2025-09-25","close":2.626},{"date":"2025-09-26","close":2.61},{"date":"2025-09-29","close":2.5859},{"date":"2025-09-30","close":2.6077},{"date":"2025-10-01","close":2.5399},{"date":"2025-10-02","close":2.6},{"date":"2025-10-03","close":2.63},{"date":"2025-10-06","close":2.5691},{"date":"2025-10-07","close":2.5627},{"date":"2025-10-08","close":2.6},{"date":"2025-10-09","close":2.63},{"date":"2025-10-10","close":2.63},{"date":"2025-10-13","close":2.75},{"date":"2025-10-14","close":5.05},{"date":"2025-10-15","close":3.23},{"date":"2025-10-16","close":2.758},{"date":"2025-10-17","close":2.7979},{"date":"2025-10-20","close":2.67},{"date":"2025-10-21","close":2.6},{"date":"2025-10-22","close":2.63},{"date":"2025-10-23","close":2.64},{"date":"2025-10-24","close":2.7},{"date":"2025-10-27","close":2.65},{"date":"2025-10-28","close":2.65},{"date":"2025-10-29","close":2.7},{"date":"2025-10-30","close":2.78},{"date":"2025-10-31","close":2.74},{"date":"2025-11-03","close":2.72},{"date":"2025-11-04","close":2.64},{"date":"2025-11-05","close":2.65},{"date":"2025-11-06","close":2.655},{"date":"2025-11-07","close":2.53},{"date":"2025-11-10","close":2.69},{"date":"2025-11-11","close":2.79},{"date":"2025-11-12","close":2.91},{"date":"2025-11-13","close":2.83},{"date":"2025-11-14","close":2.98},{"date":"2025-11-17","close":2.82},{"date":"2025-11-18","close":2.82},{"date":"2025-11-19","close":2.75},{"date":"2025-11-20","close":2.61},{"date":"2025-11-21","close":2.69},{"date":"2025-11-24","close":2.65},{"date":"2025-11-25","close":2.67},{"date":"2025-11-26","close":2.61},{"date":"2025-11-28","close":2.75},{"date":"2025-12-01","close":2.62},{"date":"2025-12-02","close":2.6975},{"date":"2025-12-03","close":2.68},{"date":"2025-12-04","close":2.76},{"date":"2025-12-05","close":2.73},{"date":"2025-12-08","close":2.71},{"date":"2025-12-09","close":2.74},{"date":"2025-12-10","close":2.75},{"date":"2025-12-11","close":2.73},{"date":"2025-12-12","close":2.6971},{"date":"2025-12-15","close":2.69},{"date":"2025-12-16","close":2.65},{"date":"2025-12-17","close":2.632},{"date":"2025-12-18","close":2.59},{"date":"2025-12-19","close":2.66},{"date":"2025-12-22","close":2.62},{"date":"2025-12-23","close":2.48},{"date":"2025-12-24","close":2.48},{"date":"2025-12-26","close":2.49},{"date":"2025-12-29","close":2.48},{"date":"2025-12-30","close":2.5253},{"date":"2025-12-31","close":2.69},{"date":"2026-01-02","close":2.78},{"date":"2026-01-05","close":2.72},{"date":"2026-01-06","close":2.6834},{"date":"2026-01-07","close":2.7},{"date":"2026-01-08","close":2.64},{"date":"2026-01-09","close":2.674},{"date":"2026-01-12","close":2.65},{"date":"2026-01-13","close":2.66},{"date":"2026-01-14","close":2.63},{"date":"2026-01-15","close":2.665},{"date":"2026-01-16","close":2.75},{"date":"2026-01-20","close":2.776},{"date":"2026-01-21","close":2.77},{"date":"2026-01-22","close":2.76},{"date":"2026-01-23","close":2.69},{"date":"2026-01-26","close":2.7},{"date":"2026-01-27","close":2.7},{"date":"2026-01-28","close":2.78},{"date":"2026-01-29","close":2.7545},{"date":"2026-01-30","close":2.72},{"date":"2026-02-02","close":2.75},{"date":"2026-02-03","close":2.7056},{"date":"2026-02-04","close":2.77},{"date":"2026-02-05","close":2.74},{"date":"2026-02-06","close":2.66},{"date":"2026-02-09","close":2.64},{"date":"2026-02-10","close":2.62},{"date":"2026-02-11","close":2.64},{"date":"2026-02-12","close":2.68},{"date":"2026-02-13","close":2.63},{"date":"2026-02-17","close":2.58},{"date":"2026-02-18","close":2.58},{"date":"2026-02-19","close":2.52},{"date":"2026-02-20","close":2.56},{"date":"2026-02-23","close":2.59},{"date":"2026-02-24","close":2.61},{"date":"2026-02-25","close":2.62},{"date":"2026-02-26","close":2.63},{"date":"2026-02-27","close":2.6},{"date":"2026-03-02","close":2.58},{"date":"2026-03-03","close":2.55},{"date":"2026-03-04","close":2.56},{"date":"2026-03-05","close":2.53},{"date":"2026-03-06","close":2.6},{"date":"2026-03-09","close":2.58},{"date":"2026-03-10","close":2.55},{"date":"2026-03-11","close":2.5585},{"date":"2026-03-12","close":2.55},{"date":"2026-03-13","close":2.55},{"date":"2026-03-16","close":2.56},{"date":"2026-03-17","close":2.61},{"date":"2026-03-18","close":2.61},{"date":"2026-03-19","close":2.61},{"date":"2026-03-20","close":2.58},{"date":"2026-03-23","close":2.59},{"date":"2026-03-24","close":2.59},{"date":"2026-03-25","close":2.6},{"date":"2026-03-26","close":2.59},{"date":"2026-03-27","close":2.6},{"date":"2026-03-30","close":2.6},{"date":"2026-03-31","close":2.59},{"date":"2026-04-01","close":2.59},{"date":"2026-04-02","close":2.6},{"date":"2026-04-06","close":2.59},{"date":"2026-04-07","close":2.59},{"date":"2026-04-08","close":2.6},{"date":"2026-04-09","close":2.6},{"date":"2026-04-10","close":2.59},{"date":"2026-04-13","close":2.59},{"date":"2026-04-14","close":2.5},{"date":"2026-04-15","close":2.54},{"date":"2026-04-16","close":2.52},{"date":"2026-04-17","close":2.53},{"date":"2026-04-20","close":2.5},{"date":"2026-04-21","close":2.54},{"date":"2026-04-22","close":2.5},{"date":"2026-04-23","close":2.48},{"date":"2026-04-24","close":2.49},{"date":"2026-04-27","close":2.49},{"date":"2026-04-28","close":2.5},{"date":"2026-04-29","close":2.5},{"date":"2026-04-30","close":2.535},{"date":"2026-05-01","close":2.49},{"date":"2026-05-04","close":2.5},{"date":"2026-05-05","close":2.56},{"date":"2026-05-06","close":2.53},{"date":"2026-05-07","close":2.53},{"date":"2026-05-08","close":2.5499},{"date":"2026-05-11","close":2.52},{"date":"2026-05-12","close":2.51},{"date":"2026-05-13","close":2.53},{"date":"2026-05-14","close":2.5101},{"date":"2026-05-15","close":2.51},{"date":"2026-05-18","close":2.585},{"date":"2026-05-19","close":2.55},{"date":"2026-05-20","close":2.54},{"date":"2026-05-21","close":2.56},{"date":"2026-05-22","close":2.59},{"date":"2026-05-26","close":2.54},{"date":"2026-05-27","close":2.58},{"date":"2026-05-28","close":2.57},{"date":"2026-05-29","close":2.54},{"date":"2026-06-01","close":2.6},{"date":"2026-06-02","close":2.55},{"date":"2026-06-03","close":2.53},{"date":"2026-06-04","close":2.54},{"date":"2026-06-05","close":2.46},{"date":"2026-06-08","close":2.52},{"date":"2026-06-09","close":2.54},{"date":"2026-06-10","close":2.49},{"date":"2026-06-11","close":2.48},{"date":"2026-06-12","close":2.48},{"date":"2026-06-15","close":2.515},{"date":"2026-06-16","close":2.48},{"date":"2026-06-17","close":2.5},{"date":"2026-06-18","close":2.43},{"date":"2026-06-22","close":2.49},{"date":"2026-06-23","close":2.505},{"date":"2026-06-24","close":2.49},{"date":"2026-06-25","close":2.48},{"date":"2026-06-26","close":2.48},{"date":"2026-06-29","close":2.46},{"date":"2026-06-30","close":2.49},{"date":"2026-07-01","close":2.52},{"date":"2026-07-02","close":2.52},{"date":"2026-07-06","close":2.53},{"date":"2026-07-07","close":2.56},{"date":"2026-07-08","close":2.59},{"date":"2026-07-09","close":2.5894},{"date":"2026-07-10","close":2.61},{"date":"2026-07-13","close":2.58},{"date":"2026-07-14","close":2.55},{"date":"2026-07-15","close":2.67},{"date":"2026-07-16","close":2.6499},{"date":"2026-07-17","close":2.5848},{"date":"2026-07-20","close":2.53},{"date":"2026-07-21","close":2.53},{"date":"2026-07-22","close":2.5101},{"date":"2026-07-23","close":2.5499},{"date":"2026-07-24","close":2.5799},{"date":"2026-07-27","close":2.56},{"date":"2026-07-28","close":2.5899},{"date":"2026-07-29","close":2.5415},{"date":"2026-07-30","close":2.5301},{"date":"2026-07-31","close":2.555},{"date":"2026-08-03","close":2.565},{"date":"2026-08-04","close":2.52},{"date":"2026-08-05","close":2.55},{"date":"2026-08-06","close":2.5599},{"date":"2026-08-07","close":2.6},{"date":"2026-08-10","close":2.8},{"date":"2026-08-11","close":2.86},{"date":"2026-08-12","close":2.75},{"date":"2026-08-13","close":2.8},{"date":"2026-08-14","close":2.78},{"date":"2026-08-17","close":2.77},{"date":"2026-08-18","close":2.75},{"date":"2026-08-19","close":2.74},{"date":"2026-08-20","close":2.68},{"date":"2026-08-21","close":2.67},{"date":"2026-08-24","close":2.77},{"date":"2026-08-25","close":2.71},{"date":"2026-08-26","close":2.72},{"date":"2026-08-27","close":2.7},{"date":"2026-08-28","close":2.67},{"date":"2026-08-31","close":2.61},{"date":"2026-09-01","close":2.66},{"date":"2026-09-02","close":2.61},{"date":"2026-09-03","close":2.5953},{"date":"2026-09-04","close":2.61},{"date":"2026-09-08","close":2.68},{"date":"2026-09-09","close":2.62},{"date":"2026-09-10","close":2.65},{"date":"2026-09-11","close":2.66},{"date":"2026-09-14","close":2.59},{"date":"2026-09-15","close":2.6},{"date":"2026-09-16","close":2.58},{"date":"2026-09-17","close":2.6},{"date":"2026-09-18","close":2.64},{"date":"2026-09-21","close":2.59},{"date":"2026-09-22","close":2.6201},{"date":"2026-09-23","close":2.6},{"date":"2026-09-24","close":2.55},{"date":"2026-09-25","close":2.5863},{"date":"2026-09-28","close":2.56},{"date":"2026-09-29","close":2.54},{"date":"2026-09-30","close":2.52},{"date":"2026-10-01","close":2.5},{"date":"2026-10-02","close":2.48},{"date":"2026-10-05","close":2.45},{"date":"2026-10-06","close":2.5},{"date":"2026-10-07","close":2.555},{"date":"2026-10-08","close":2.58},{"date":"2026-10-09","close":2.47},{"date":"2026-10-12","close":2.45},{"date":"2026-10-13","close":2.45},{"date":"2026-10-14","close":2.5},{"date":"2026-10-15","close":2.5},{"date":"2026-10-16","close":2.4801},{"date":"2026-10-19","close":2.62},{"date":"2026-10-20","close":2.61},{"date":"2026-10-21","close":2.6},{"date":"2026-10-22","close":2.6},{"date":"2026-10-23","close":2.55}],"chart_data":[{"date":"2024-10-23","open":2.73,"high":2.73,"low":2.73,"close":2.73,"volume":169,"rsi_14":69.15,"sma_20":2.64,"sma_60":2.53,"sma_120":2.38},{"date":"2024-10-24","open":2.65,"high":2.65,"low":2.65,"close":2.65,"volume":726,"rsi_14":54.08,"sma_20":2.64,"sma_60":2.53,"sma_120":2.38},{"date":"2024-10-25","open":2.65,"high":2.65,"low":2.65,"close":2.65,"volume":164,"rsi_14":51.09,"sma_20":2.65,"sma_60":2.54,"sma_120":2.39},{"date":"2024-10-28","open":2.67,"high":2.67,"low":2.67,"close":2.67,"volume":440,"rsi_14":53.12,"sma_20":2.66,"sma_60":2.55,"sma_120":2.39},{"date":"2024-10-29","open":2.61,"high":2.65,"low":2.61,"close":2.65,"volume":499,"rsi_14":50.65,"sma_20":2.66,"sma_60":2.55,"sma_120":2.4},{"date":"2024-10-30","open":2.68,"high":2.68,"low":2.62,"close":2.62,"volume":1001,"rsi_14":56.67,"sma_20":2.66,"sma_60":2.56,"sma_120":2.4},{"date":"2024-10-31","open":2.63,"high":2.67,"low":2.61,"close":2.61,"volume":1417,"rsi_14":39.71,"sma_20":2.67,"sma_60":2.56,"sma_120":2.4},{"date":"2024-11-01","open":2.63,"high":2.63,"low":2.61,"close":2.61,"volume":620,"rsi_14":37.88,"sma_20":2.67,"sma_60":2.57,"sma_120":2.41},{"date":"2024-11-04","open":2.61,"high":2.61,"low":2.61,"close":2.61,"volume":503,"rsi_14":29.31,"sma_20":2.67,"sma_60":2.57,"sma_120":2.41},{"date":"2024-11-05","open":2.69,"high":2.72,"low":2.6,"close":2.71,"volume":4347,"rsi_14":45.44,"sma_20":2.67,"sma_60":2.58,"sma_120":2.41},{"date":"2024-11-06","open":2.71,"high":2.71,"low":2.71,"close":2.71,"volume":1468,"rsi_14":46.05,"sma_20":2.67,"sma_60":2.58,"sma_120":2.41},{"date":"2024-11-07","open":2.57,"high":2.57,"low":2.57,"close":2.57,"volume":329,"rsi_14":36.75,"sma_20":2.67,"sma_60":2.59,"sma_120":2.42},{"date":"2024-11-08","open":2.6,"high":2.6,"low":2.6,"close":2.6,"volume":9902,"rsi_14":42.22,"sma_20":2.67,"sma_60":2.59,"sma_120":2.42},{"date":"2024-11-11","open":3.03,"high":3.23,"low":2.93,"close":3.21,"volume":141876,"rsi_14":73.15,"sma_20":2.7,"sma_60":2.6,"sma_120":2.42},{"date":"2024-11-12","open":3.23,"high":3.29,"low":3.03,"close":3.29,"volume":34735,"rsi_14":75.07,"sma_20":2.72,"sma_60":2.61,"sma_120":2.43},{"date":"2024-11-13","open":3.3,"high":3.3,"low":3.16,"close":3.23,"volume":28017,"rsi_14":76.44,"sma_20":2.75,"sma_60":2.62,"sma_120":2.44},{"date":"2024-11-14","open":3.24,"high":3.33,"low":3.22,"close":3.33,"volume":7197,"rsi_14":78.41,"sma_20":2.78,"sma_60":2.64,"sma_120":2.45},{"date":"2024-11-15","open":3.26,"high":3.36,"low":3.2,"close":3.3,"volume":14917,"rsi_14":76.1,"sma_20":2.81,"sma_60":2.65,"sma_120":2.46},{"date":"2024-11-18","open":3.35,"high":3.35,"low":3.18,"close":3.18,"volume":4264,"rsi_14":70.47,"sma_20":2.83,"sma_60":2.66,"sma_120":2.46},{"date":"2024-11-19","open":3.17,"high":3.26,"low":3.08,"close":3.25,"volume":21047,"rsi_14":73.39,"sma_20":2.86,"sma_60":2.67,"sma_120":2.47},{"date":"2024-11-20","open":3.26,"high":3.35,"low":3.11,"close":3.3,"volume":37709,"rsi_14":74.86,"sma_20":2.89,"sma_60":2.69,"sma_120":2.48},{"date":"2024-11-21","open":3.31,"high":3.36,"low":3.22,"close":3.28,"volume":4413,"rsi_14":73.58,"sma_20":2.92,"sma_60":2.7,"sma_120":2.49},{"date":"2024-11-22","open":3.3,"high":3.35,"low":3.11,"close":3.18,"volume":7712,"rsi_14":69.07,"sma_20":2.95,"sma_60":2.71,"sma_120":2.49},{"date":"2024-11-25","open":3.25,"high":3.27,"low":3.13,"close":3.15,"volume":18308,"rsi_14":65.43,"sma_20":2.97,"sma_60":2.72,"sma_120":2.5},{"date":"2024-11-26","open":3.17,"high":3.35,"low":3.15,"close":3.27,"volume":9792,"rsi_14":68.0,"sma_20":3.0,"sma_60":2.73,"sma_120":2.51},{"date":"2024-11-27","open":3.27,"high":3.38,"low":3.17,"close":3.27,"volume":12922,"rsi_14":74.65,"sma_20":3.03,"sma_60":2.74,"sma_120":2.52},{"date":"2024-11-29","open":3.32,"high":3.32,"low":3.2,"close":3.26,"volume":6989,"rsi_14":73.6,"sma_20":3.07,"sma_60":2.75,"sma_120":2.53},{"date":"2024-12-02","open":3.27,"high":3.3,"low":3.16,"close":3.16,"volume":34011,"rsi_14":47.19,"sma_20":3.09,"sma_60":2.76,"sma_120":2.53},{"date":"2024-12-03","open":3.19,"high":3.3,"low":3.08,"close":3.15,"volume":8730,"rsi_14":41.45,"sma_20":3.12,"sma_60":2.77,"sma_120":2.54},{"date":"2024-12-04","open":3.21,"high":3.29,"low":3.2,"close":3.28,"volume":6668,"rsi_14":52.81,"sma_20":3.15,"sma_60":2.79,"sma_120":2.55},{"date":"2024-12-05","open":3.25,"high":3.32,"low":3.2,"close":3.28,"volume":11100,"rsi_14":46.83,"sma_20":3.18,"sma_60":2.8,"sma_120":2.56},{"date":"2024-12-06","open":3.17,"high":3.25,"low":3.17,"close":3.2,"volume":8879,"rsi_14":44.04,"sma_20":3.21,"sma_60":2.81,"sma_120":2.56},{"date":"2024-12-09","open":3.21,"high":3.26,"low":3.2,"close":3.25,"volume":2913,"rsi_14":54.55,"sma_20":3.24,"sma_60":2.83,"sma_120":2.57},{"date":"2024-12-10","open":3.25,"high":3.3,"low":3.2,"close":3.22,"volume":7812,"rsi_14":47.94,"sma_20":3.24,"sma_60":2.84,"sma_120":2.58},{"date":"2024-12-11","open":3.21,"high":3.29,"low":3.2,"close":3.29,"volume":5619,"rsi_14":49.3,"sma_20":3.24,"sma_60":2.85,"sma_120":2.59},{"date":"2024-12-12","open":3.32,"high":3.32,"low":3.25,"close":3.28,"volume":5047,"rsi_14":50.12,"sma_20":3.24,"sma_60":2.87,"sma_120":2.6},{"date":"2024-12-13","open":3.26,"high":3.29,"low":3.2,"close":3.21,"volume":2796,"rsi_14":51.91,"sma_20":3.24,"sma_60":2.88,"sma_120":2.61},{"date":"2024-12-16","open":3.21,"high":3.32,"low":3.21,"close":3.3,"volume":6791,"rsi_14":59.61,"sma_20":3.24,"sma_60":2.89,"sma_120":2.62},{"date":"2024-12-17","open":3.22,"high":3.27,"low":3.18,"close":3.18,"volume":9935,"rsi_14":44.09,"sma_20":3.24,"sma_60":2.9,"sma_120":2.63},{"date":"2024-12-18","open":3.19,"high":3.29,"low":3.17,"close":3.17,"volume":2361,"rsi_14":43.52,"sma_20":3.23,"sma_60":2.91,"sma_120":2.64},{"date":"2024-12-19","open":3.17,"high":3.24,"low":3.17,"close":3.2,"volume":3063,"rsi_14":46.21,"sma_20":3.23,"sma_60":2.92,"sma_120":2.65},{"date":"2024-12-20","open":3.2,"high":3.27,"low":3.16,"close":3.26,"volume":6967,"rsi_14":56.66,"sma_20":3.23,"sma_60":2.93,"sma_120":2.65},{"date":"2024-12-23","open":3.17,"high":3.23,"low":3.17,"close":3.17,"volume":3380,"rsi_14":51.2,"sma_20":3.23,"sma_60":2.94,"sma_120":2.66},{"date":"2024-12-24","open":3.25,"high":3.29,"low":3.2,"close":3.29,"volume":3436,"rsi_14":50.6,"sma_20":3.23,"sma_60":2.95,"sma_120":2.67},{"date":"2024-12-26","open":3.32,"high":3.6,"low":3.17,"close":3.35,"volume":43075,"rsi_14":53.97,"sma_20":3.24,"sma_60":2.97,"sma_120":2.68},{"date":"2024-12-27","open":3.27,"high":3.74,"low":3.17,"close":3.3,"volume":26792,"rsi_14":55.87,"sma_20":3.24,"sma_60":2.98,"sma_120":2.69},{"date":"2024-12-30","open":3.43,"high":3.52,"low":3.32,"close":3.48,"volume":15004,"rsi_14":61.52,"sma_20":3.25,"sma_60":2.99,"sma_120":2.7},{"date":"2024-12-31","open":3.46,"high":3.99,"low":3.46,"close":3.87,"volume":50399,"rsi_14":74.23,"sma_20":3.29,"sma_60":3.02,"sma_120":2.72},{"date":"2025-01-02","open":3.99,"high":3.99,"low":3.74,"close":3.74,"volume":35460,"rsi_14":66.09,"sma_20":3.32,"sma_60":3.03,"sma_120":2.73},{"date":"2025-01-03","open":3.61,"high":3.92,"low":3.54,"close":3.72,"volume":18296,"rsi_14":65.71,"sma_20":3.34,"sma_60":3.05,"sma_120":2.74},{"date":"2025-01-06","open":3.55,"high":3.87,"low":3.55,"close":3.87,"volume":12391,"rsi_14":72.04,"sma_20":3.37,"sma_60":3.07,"sma_120":2.76},{"date":"2025-01-07","open":3.93,"high":3.93,"low":3.8,"close":3.8,"volume":9073,"rsi_14":67.1,"sma_20":3.4,"sma_60":3.09,"sma_120":2.77},{"date":"2025-01-08","open":3.94,"high":3.95,"low":3.53,"close":3.76,"volume":31703,"rsi_14":70.54,"sma_20":3.42,"sma_60":3.11,"sma_120":2.78},{"date":"2025-01-10","open":3.62,"high":3.73,"low":3.62,"close":3.73,"volume":4996,"rsi_14":69.8,"sma_20":3.45,"sma_60":3.13,"sma_120":2.8},{"date":"2025-01-13","open":3.7,"high":3.76,"low":3.7,"close":3.71,"volume":3961,"rsi_14":68.03,"sma_20":3.47,"sma_60":3.14,"sma_120":2.81},{"date":"2025-01-14","open":3.71,"high":3.75,"low":3.7,"close":3.73,"volume":6738,"rsi_14":67.04,"sma_20":3.49,"sma_60":3.16,"sma_120":2.82},{"date":"2025-01-15","open":3.8,"high":3.8,"low":3.52,"close":3.55,"volume":13810,"rsi_14":63.11,"sma_20":3.51,"sma_60":3.17,"sma_120":2.83},{"date":"2025-01-16","open":3.68,"high":3.8,"low":3.63,"close":3.75,"volume":1999,"rsi_14":65.04,"sma_20":3.53,"sma_60":3.19,"sma_120":2.85},{"date":"2025-01-17","open":3.32,"high":3.63,"low":3.32,"close":3.52,"volume":27989,"rsi_14":55.0,"sma_20":3.55,"sma_60":3.21,"sma_120":2.86},{"date":"2025-01-21","open":3.55,"high":3.69,"low":3.44,"close":3.51,"volume":8376,"rsi_14":56.33,"sma_20":3.56,"sma_60":3.22,"sma_120":2.87},{"date":"2025-01-22","open":3.14,"high":3.48,"low":3.14,"close":3.45,"volume":6295,"rsi_14":49.19,"sma_20":3.58,"sma_60":3.23,"sma_120":2.88},{"date":"2025-01-23","open":3.45,"high":3.49,"low":3.35,"close":3.4,"volume":3307,"rsi_14":30.41,"sma_20":3.58,"sma_60":3.24,"sma_120":2.89},{"date":"2025-01-24","open":3.56,"high":3.56,"low":3.35,"close":3.35,"volume":2816,"rsi_14":32.58,"sma_20":3.59,"sma_60":3.26,"sma_120":2.9},{"date":"2025-01-27","open":3.41,"high":3.44,"low":3.35,"close":3.39,"volume":4764,"rsi_14":35.52,"sma_20":3.6,"sma_60":3.27,"sma_120":2.91},{"date":"2025-01-28","open":3.32,"high":3.64,"low":3.32,"close":3.64,"volume":5004,"rsi_14":40.86,"sma_20":3.61,"sma_60":3.28,"sma_120":2.92},{"date":"2025-01-29","open":3.6,"high":3.68,"low":3.56,"close":3.59,"volume":1451,"rsi_14":41.43,"sma_20":3.63,"sma_60":3.3,"sma_120":2.93},{"date":"2025-01-30","open":3.51,"high":3.62,"low":3.51,"close":3.6,"volume":3075,"rsi_14":43.25,"sma_20":3.63,"sma_60":3.32,"sma_120":2.94},{"date":"2025-01-31","open":3.61,"high":3.61,"low":3.61,"close":3.61,"volume":561,"rsi_14":44.89,"sma_20":3.62,"sma_60":3.33,"sma_120":2.95},{"date":"2025-02-03","open":3.63,"high":3.63,"low":3.42,"close":3.52,"volume":8590,"rsi_14":42.38,"sma_20":3.61,"sma_60":3.35,"sma_120":2.96},{"date":"2025-02-04","open":3.54,"high":3.58,"low":3.28,"close":3.37,"volume":8388,"rsi_14":37.09,"sma_20":3.59,"sma_60":3.36,"sma_120":2.97},{"date":"2025-02-05","open":3.19,"high":3.49,"low":3.19,"close":3.36,"volume":2733,"rsi_14":42.15,"sma_20":3.57,"sma_60":3.37,"sma_120":2.98},{"date":"2025-02-06","open":3.45,"high":3.51,"low":3.36,"close":3.36,"volume":8659,"rsi_14":30.69,"sma_20":3.54,"sma_60":3.38,"sma_120":2.98},{"date":"2025-02-07","open":3.36,"high":3.57,"low":3.3,"close":3.42,"volume":12133,"rsi_14":44.05,"sma_20":3.53,"sma_60":3.4,"sma_120":2.99},{"date":"2025-02-10","open":3.45,"high":3.5,"low":3.28,"close":3.34,"volume":11156,"rsi_14":40.66,"sma_20":3.51,"sma_60":3.4,"sma_120":3.0},{"date":"2025-02-11","open":3.32,"high":3.39,"low":3.23,"close":3.23,"volume":3314,"rsi_14":38.57,"sma_20":3.48,"sma_60":3.4,"sma_120":3.01},{"date":"2025-02-12","open":3.35,"high":3.5,"low":3.17,"close":3.46,"volume":30543,"rsi_14":52.64,"sma_20":3.47,"sma_60":3.4,"sma_120":3.01},{"date":"2025-02-13","open":3.42,"high":3.51,"low":3.28,"close":3.39,"volume":7093,"rsi_14":51.73,"sma_20":3.46,"sma_60":3.4,"sma_120":3.02},{"date":"2025-02-14","open":3.29,"high":3.35,"low":3.21,"close":3.33,"volume":13514,"rsi_14":47.45,"sma_20":3.44,"sma_60":3.4,"sma_120":3.03},{"date":"2025-02-18","open":3.35,"high":3.48,"low":3.24,"close":3.48,"volume":34118,"rsi_14":42.58,"sma_20":3.44,"sma_60":3.41,"sma_120":3.03},{"date":"2025-02-19","open":3.34,"high":3.72,"low":3.32,"close":3.36,"volume":28807,"rsi_14":39.98,"sma_20":3.43,"sma_60":3.41,"sma_120":3.04},{"date":"2025-02-20","open":3.41,"high":3.41,"low":3.31,"close":3.38,"volume":1936,"rsi_14":40.9,"sma_20":3.43,"sma_60":3.41,"sma_120":3.05},{"date":"2025-02-21","open":3.44,"high":3.56,"low":3.35,"close":3.56,"volume":5120,"rsi_14":47.98,"sma_20":3.44,"sma_60":3.42,"sma_120":3.06},{"date":"2025-02-24","open":3.56,"high":3.68,"low":3.35,"close":3.43,"volume":28483,"rsi_14":46.77,"sma_20":3.44,"sma_60":3.42,"sma_120":3.06},{"date":"2025-02-25","open":3.31,"high":3.41,"low":3.24,"close":3.33,"volume":4147,"rsi_14":48.47,"sma_20":3.44,"sma_60":3.42,"sma_120":3.07},{"date":"2025-02-26","open":3.33,"high":3.33,"low":3.19,"close":3.25,"volume":19533,"rsi_14":46.02,"sma_20":3.42,"sma_60":3.42,"sma_120":3.08},{"date":"2025-02-27","open":3.28,"high":3.28,"low":3.23,"close":3.23,"volume":743,"rsi_14":45.36,"sma_20":3.4,"sma_60":3.42,"sma_120":3.08},{"date":"2025-02-28","open":3.21,"high":3.27,"low":3.2,"close":3.27,"volume":2597,"rsi_14":44.57,"sma_20":3.38,"sma_60":3.42,"sma_120":3.09},{"date":"2025-03-03","open":3.31,"high":3.37,"low":3.23,"close":3.23,"volume":1287,"rsi_14":45.9,"sma_20":3.36,"sma_60":3.42,"sma_120":3.09},{"date":"2025-03-04","open":3.23,"high":3.42,"low":3.18,"close":3.28,"volume":27341,"rsi_14":51.92,"sma_20":3.35,"sma_60":3.43,"sma_120":3.1},{"date":"2025-03-05","open":3.24,"high":3.24,"low":3.0,"close":3.0,"volume":38272,"rsi_14":32.74,"sma_20":3.33,"sma_60":3.42,"sma_120":3.1},{"date":"2025-03-06","open":3.06,"high":3.18,"low":3.0,"close":3.18,"volume":7022,"rsi_14":42.72,"sma_20":3.33,"sma_60":3.42,"sma_120":3.11},{"date":"2025-03-07","open":3.02,"high":3.22,"low":3.01,"close":3.11,"volume":7701,"rsi_14":42.43,"sma_20":3.31,"sma_60":3.42,"sma_120":3.12},{"date":"2025-03-10","open":3.06,"high":3.11,"low":3.06,"close":3.11,"volume":2143,"rsi_14":35.8,"sma_20":3.3,"sma_60":3.42,"sma_120":3.12},{"date":"2025-03-11","open":3.11,"high":3.11,"low":3.11,"close":3.11,"volume":109,"rsi_14":39.43,"sma_20":3.29,"sma_60":3.41,"sma_120":3.13},{"date":"2025-03-12","open":3.04,"high":3.11,"low":3.04,"close":3.11,"volume":2963,"rsi_14":38.25,"sma_20":3.28,"sma_60":3.41,"sma_120":3.13},{"date":"2025-03-13","open":3.1,"high":3.25,"low":3.0,"close":3.0,"volume":12548,"rsi_14":24.63,"sma_20":3.26,"sma_60":3.41,"sma_120":3.14},{"date":"2025-03-14","open":3.01,"high":3.06,"low":3.0,"close":3.06,"volume":6821,"rsi_14":32.04,"sma_20":3.24,"sma_60":3.4,"sma_120":3.14},{"date":"2025-03-17","open":2.96,"high":3.24,"low":2.94,"close":3.19,"volume":11705,"rsi_14":43.4,"sma_20":3.23,"sma_60":3.4,"sma_120":3.15},{"date":"2025-03-18","open":3.0,"high":3.25,"low":2.99,"close":3.09,"volume":16101,"rsi_14":42.59,"sma_20":3.21,"sma_60":3.4,"sma_120":3.15},{"date":"2025-03-19","open":3.03,"high":3.14,"low":3.0,"close":3.07,"volume":1715,"rsi_14":42.59,"sma_20":3.2,"sma_60":3.4,"sma_120":3.15},{"date":"2025-03-20","open":2.98,"high":3.0,"low":2.98,"close":3.0,"volume":783,"rsi_14":37.84,"sma_20":3.18,"sma_60":3.4,"sma_120":3.16},{"date":"2025-03-21","open":2.96,"high":3.33,"low":2.96,"close":3.33,"volume":12026,"rsi_14":53.57,"sma_20":3.17,"sma_60":3.4,"sma_120":3.16},{"date":"2025-03-24","open":3.13,"high":3.15,"low":2.87,"close":2.93,"volume":22876,"rsi_14":40.0,"sma_20":3.14,"sma_60":3.39,"sma_120":3.17},{"date":"2025-03-25","open":2.92,"high":3.01,"low":2.82,"close":2.82,"volume":73562,"rsi_14":44.3,"sma_20":3.12,"sma_60":3.38,"sma_120":3.17},{"date":"2025-03-26","open":2.83,"high":2.91,"low":2.83,"close":2.91,"volume":2997,"rsi_14":41.13,"sma_20":3.1,"sma_60":3.38,"sma_120":3.17},{"date":"2025-03-27","open":2.82,"high":2.98,"low":2.82,"close":2.95,"volume":6329,"rsi_14":44.52,"sma_20":3.09,"sma_60":3.37,"sma_120":3.18},{"date":"2025-03-28","open":2.95,"high":2.95,"low":2.93,"close":2.93,"volume":621,"rsi_14":43.92,"sma_20":3.07,"sma_60":3.36,"sma_120":3.18},{"date":"2025-03-31","open":2.84,"high":2.98,"low":2.78,"close":2.84,"volume":13877,"rsi_14":41.4,"sma_20":3.05,"sma_60":3.35,"sma_120":3.18},{"date":"2025-04-01","open":2.81,"high":3.02,"low":2.48,"close":2.75,"volume":70771,"rsi_14":39.16,"sma_20":3.02,"sma_60":3.33,"sma_120":3.18},{"date":"2025-04-02","open":2.81,"high":2.89,"low":2.78,"close":2.84,"volume":10933,"rsi_14":45.12,"sma_20":3.02,"sma_60":3.31,"sma_120":3.18},{"date":"2025-04-03","open":2.82,"high":2.9,"low":2.75,"close":2.75,"volume":5777,"rsi_14":40.72,"sma_20":3.0,"sma_60":3.3,"sma_120":3.18},{"date":"2025-04-04","open":2.85,"high":2.85,"low":2.62,"close":2.62,"volume":5246,"rsi_14":32.93,"sma_20":2.97,"sma_60":3.28,"sma_120":3.18},{"date":"2025-04-07","open":2.64,"high":2.69,"low":2.52,"close":2.52,"volume":10950,"rsi_14":32.93,"sma_20":2.94,"sma_60":3.26,"sma_120":3.18},{"date":"2025-04-08","open":2.53,"high":2.62,"low":2.38,"close":2.42,"volume":16222,"rsi_14":31.43,"sma_20":2.91,"sma_60":3.23,"sma_120":3.18},{"date":"2025-04-09","open":2.5,"high":2.5,"low":2.43,"close":2.5,"volume":9489,"rsi_14":35.8,"sma_20":2.88,"sma_60":3.21,"sma_120":3.18},{"date":"2025-04-10","open":2.5,"high":2.5,"low":2.5,"close":2.5,"volume":2097,"rsi_14":20.98,"sma_20":2.85,"sma_60":3.19,"sma_120":3.18},{"date":"2025-04-11","open":2.4,"high":2.65,"low":2.4,"close":2.52,"volume":12360,"rsi_14":30.54,"sma_20":2.82,"sma_60":3.18,"sma_120":3.18},{"date":"2025-04-14","open":2.6,"high":2.64,"low":2.43,"close":2.58,"volume":12617,"rsi_14":38.0,"sma_20":2.79,"sma_60":3.16,"sma_120":3.17},{"date":"2025-04-15","open":2.52,"high":2.65,"low":2.51,"close":2.55,"volume":25993,"rsi_14":30.49,"sma_20":2.77,"sma_60":3.14,"sma_120":3.17},{"date":"2025-04-16","open":2.57,"high":2.59,"low":2.54,"close":2.54,"volume":2245,"rsi_14":27.47,"sma_20":2.74,"sma_60":3.12,"sma_120":3.17},{"date":"2025-04-17","open":2.49,"high":2.65,"low":2.49,"close":2.53,"volume":9814,"rsi_14":27.78,"sma_20":2.72,"sma_60":3.11,"sma_120":3.17},{"date":"2025-04-21","open":2.6,"high":2.63,"low":2.51,"close":2.51,"volume":4382,"rsi_14":30.12,"sma_20":2.68,"sma_60":3.09,"sma_120":3.17},{"date":"2025-04-22","open":2.55,"high":2.59,"low":2.48,"close":2.59,"volume":2179,"rsi_14":40.52,"sma_20":2.66,"sma_60":3.08,"sma_120":3.17},{"date":"2025-04-23","open":2.54,"high":2.59,"low":2.51,"close":2.58,"volume":22292,"rsi_14":32.61,"sma_20":2.65,"sma_60":3.07,"sma_120":3.17},{"date":"2025-04-24","open":2.64,"high":2.64,"low":2.51,"close":2.6,"volume":2440,"rsi_14":38.94,"sma_20":2.63,"sma_60":3.05,"sma_120":3.17},{"date":"2025-04-25","open":2.64,"high":2.64,"low":2.55,"close":2.6,"volume":1127,"rsi_14":48.17,"sma_20":2.61,"sma_60":3.03,"sma_120":3.17},{"date":"2025-04-28","open":2.56,"high":2.56,"low":2.56,"close":2.56,"volume":367,"rsi_14":54.1,"sma_20":2.6,"sma_60":3.02,"sma_120":3.17},{"date":"2025-04-29","open":2.63,"high":2.76,"low":2.59,"close":2.63,"volume":9088,"rsi_14":72.64,"sma_20":2.58,"sma_60":3.0,"sma_120":3.17},{"date":"2025-04-30","open":2.78,"high":2.85,"low":2.72,"close":2.74,"volume":3813,"rsi_14":74.6,"sma_20":2.58,"sma_60":2.99,"sma_120":3.17},{"date":"2025-05-01","open":2.85,"high":2.85,"low":2.63,"close":2.69,"volume":4978,"rsi_14":67.92,"sma_20":2.58,"sma_60":2.98,"sma_120":3.17},{"date":"2025-05-02","open":2.75,"high":2.84,"low":2.57,"close":2.59,"volume":13679,"rsi_14":55.59,"sma_20":2.57,"sma_60":2.96,"sma_120":3.17},{"date":"2025-05-05","open":2.65,"high":2.77,"low":2.63,"close":2.7,"volume":10366,"rsi_14":58.68,"sma_20":2.57,"sma_60":2.95,"sma_120":3.17},{"date":"2025-05-06","open":2.7,"high":2.87,"low":2.7,"close":2.75,"volume":5051,"rsi_14":64.54,"sma_20":2.58,"sma_60":2.94,"sma_120":3.17},{"date":"2025-05-07","open":2.7,"high":2.83,"low":2.67,"close":2.72,"volume":10057,"rsi_14":63.09,"sma_20":2.6,"sma_60":2.93,"sma_120":3.16},{"date":"2025-05-08","open":2.41,"high":2.65,"low":2.31,"close":2.47,"volume":52664,"rsi_14":46.83,"sma_20":2.6,"sma_60":2.92,"sma_120":3.16},{"date":"2025-05-09","open":2.46,"high":2.46,"low":2.42,"close":2.42,"volume":2063,"rsi_14":45.4,"sma_20":2.59,"sma_60":2.9,"sma_120":3.15},{"date":"2025-05-12","open":2.41,"high":2.41,"low":2.36,"close":2.38,"volume":12769,"rsi_14":38.55,"sma_20":2.59,"sma_60":2.88,"sma_120":3.14},{"date":"2025-05-13","open":2.45,"high":2.47,"low":2.39,"close":2.42,"volume":7996,"rsi_14":41.39,"sma_20":2.58,"sma_60":2.87,"sma_120":3.14},{"date":"2025-05-14","open":2.49,"high":2.49,"low":2.38,"close":2.38,"volume":2468,"rsi_14":38.67,"sma_20":2.57,"sma_60":2.85,"sma_120":3.13},{"date":"2025-05-15","open":2.39,"high":2.44,"low":2.37,"close":2.38,"volume":15958,"rsi_14":38.67,"sma_20":2.56,"sma_60":2.83,"sma_120":3.12},{"date":"2025-05-16","open":2.4,"high":2.42,"low":2.38,"close":2.38,"volume":8005,"rsi_14":40.33,"sma_20":2.55,"sma_60":2.82,"sma_120":3.11},{"date":"2025-05-19","open":2.35,"high":2.42,"low":2.3,"close":2.36,"volume":8386,"rsi_14":34.95,"sma_20":2.55,"sma_60":2.8,"sma_120":3.11},{"date":"2025-05-20","open":2.41,"high":2.44,"low":2.35,"close":2.39,"volume":3725,"rsi_14":27.91,"sma_20":2.54,"sma_60":2.78,"sma_120":3.1},{"date":"2025-05-21","open":2.47,"high":2.54,"low":2.4,"close":2.47,"volume":8120,"rsi_14":36.75,"sma_20":2.53,"sma_60":2.77,"sma_120":3.09},{"date":"2025-05-22","open":2.51,"high":2.51,"low":2.46,"close":2.46,"volume":9082,"rsi_14":41.28,"sma_20":2.52,"sma_60":2.75,"sma_120":3.09},{"date":"2025-05-23","open":2.45,"high":2.46,"low":2.4,"close":2.46,"volume":3423,"rsi_14":31.42,"sma_20":2.52,"sma_60":2.74,"sma_120":3.08},{"date":"2025-05-27","open":2.37,"high":2.46,"low":2.37,"close":2.41,"volume":2828,"rsi_14":23.26,"sma_20":2.51,"sma_60":2.72,"sma_120":3.07},{"date":"2025-05-28","open":2.43,"high":2.45,"low":2.42,"close":2.42,"volume":901,"rsi_14":25.08,"sma_20":2.5,"sma_60":2.71,"sma_120":3.07},{"date":"2025-05-29","open":2.43,"high":2.44,"low":2.41,"close":2.44,"volume":7909,"rsi_14":46.11,"sma_20":2.48,"sma_60":2.7,"sma_120":3.06},{"date":"2025-05-30","open":2.42,"high":2.46,"low":2.42,"close":2.45,"volume":3455,"rsi_14":54.34,"sma_20":2.47,"sma_60":2.69,"sma_120":3.05},{"date":"2025-06-02","open":2.45,"high":2.45,"low":2.42,"close":2.44,"volume":4710,"rsi_14":59.5,"sma_20":2.46,"sma_60":2.68,"sma_120":3.05},{"date":"2025-06-03","open":2.45,"high":2.46,"low":2.45,"close":2.46,"volume":12852,"rsi_14":57.41,"sma_20":2.45,"sma_60":2.67,"sma_120":3.04},{"date":"2025-06-04","open":2.45,"high":2.45,"low":2.44,"close":2.44,"volume":24781,"rsi_14":60.53,"sma_20":2.44,"sma_60":2.65,"sma_120":3.03},{"date":"2025-06-05","open":2.42,"high":2.46,"low":2.41,"close":2.45,"volume":43098,"rsi_14":61.87,"sma_20":2.42,"sma_60":2.64,"sma_120":3.03},{"date":"2025-06-06","open":2.41,"high":2.46,"low":2.41,"close":2.45,"volume":8044,"rsi_14":61.87,"sma_20":2.42,"sma_60":2.63,"sma_120":3.02},{"date":"2025-06-09","open":2.41,"high":2.52,"low":2.41,"close":2.5,"volume":48507,"rsi_14":72.08,"sma_20":2.43,"sma_60":2.62,"sma_120":3.01},{"date":"2025-06-10","open":2.53,"high":2.53,"low":2.45,"close":2.46,"volume":2251,"rsi_14":61.11,"sma_20":2.43,"sma_60":2.61,"sma_120":3.01},{"date":"2025-06-11","open":2.49,"high":2.54,"low":2.48,"close":2.48,"volume":5875,"rsi_14":50.94,"sma_20":2.43,"sma_60":2.6,"sma_120":3.0},{"date":"2025-06-12","open":2.45,"high":2.49,"low":2.44,"close":2.49,"volume":7750,"rsi_14":55.16,"sma_20":2.44,"sma_60":2.59,"sma_120":3.0},{"date":"2025-06-13","open":2.59,"high":2.59,"low":2.1,"close":2.42,"volume":165063,"rsi_14":44.7,"sma_20":2.44,"sma_60":2.58,"sma_120":2.99},{"date":"2025-06-16","open":2.42,"high":2.44,"low":2.37,"close":2.39,"volume":1377,"rsi_14":46.83,"sma_20":2.44,"sma_60":2.57,"sma_120":2.98},{"date":"2025-06-17","open":2.43,"high":2.48,"low":2.37,"close":2.43,"volume":2375,"rsi_14":51.9,"sma_20":2.44,"sma_60":2.56,"sma_120":2.98},{"date":"2025-06-18","open":2.44,"high":2.48,"low":2.4,"close":2.42,"volume":3840,"rsi_14":47.73,"sma_20":2.45,"sma_60":2.55,"sma_120":2.97},{"date":"2025-06-20","open":2.43,"high":2.44,"low":2.43,"close":2.44,"volume":1587,"rsi_14":48.51,"sma_20":2.44,"sma_60":2.54,"sma_120":2.96},{"date":"2025-06-23","open":2.43,"high":2.49,"low":2.42,"close":2.44,"volume":8690,"rsi_14":50.0,"sma_20":2.44,"sma_60":2.53,"sma_120":2.96},{"date":"2025-06-24","open":2.43,"high":2.48,"low":2.36,"close":2.45,"volume":4811,"rsi_14":48.41,"sma_20":2.44,"sma_60":2.52,"sma_120":2.95},{"date":"2025-06-25","open":2.45,"high":2.47,"low":2.41,"close":2.45,"volume":14907,"rsi_14":51.69,"sma_20":2.45,"sma_60":2.52,"sma_120":2.94},{"date":"2025-06-26","open":2.48,"high":2.48,"low":2.44,"close":2.45,"volume":8134,"rsi_14":50.0,"sma_20":2.45,"sma_60":2.51,"sma_120":2.93},{"date":"2025-06-27","open":2.44,"high":2.45,"low":2.39,"close":2.44,"volume":19641,"rsi_14":48.35,"sma_20":2.45,"sma_60":2.5,"sma_120":2.92},{"date":"2025-06-30","open":2.5,"high":2.5,"low":2.47,"close":2.49,"volume":12795,"rsi_14":48.32,"sma_20":2.45,"sma_60":2.5,"sma_120":2.91},{"date":"2025-07-01","open":2.47,"high":2.48,"low":2.44,"close":2.44,"volume":11129,"rsi_14":46.72,"sma_20":2.45,"sma_60":2.49,"sma_120":2.89},{"date":"2025-07-02","open":2.47,"high":2.47,"low":2.43,"close":2.43,"volume":1529,"rsi_14":42.49,"sma_20":2.45,"sma_60":2.49,"sma_120":2.88},{"date":"2025-07-03","open":2.45,"high":2.45,"low":2.41,"close":2.41,"volume":1800,"rsi_14":37.36,"sma_20":2.45,"sma_60":2.49,"sma_120":2.87},{"date":"2025-07-07","open":2.46,"high":2.47,"low":2.41,"close":2.43,"volume":6321,"rsi_14":51.93,"sma_20":2.45,"sma_60":2.49,"sma_120":2.86},{"date":"2025-07-08","open":2.44,"high":2.45,"low":2.44,"close":2.45,"volume":1338,"rsi_14":62.03,"sma_20":2.45,"sma_60":2.49,"sma_120":2.85},{"date":"2025-07-09","open":2.42,"high":2.46,"low":2.42,"close":2.45,"volume":1096,"rsi_14":54.78,"sma_20":2.44,"sma_60":2.49,"sma_120":2.84},{"date":"2025-07-10","open":2.42,"high":2.48,"low":2.42,"close":2.48,"volume":598,"rsi_14":61.73,"sma_20":2.44,"sma_60":2.49,"sma_120":2.83},{"date":"2025-07-11","open":2.51,"high":2.51,"low":2.5,"close":2.51,"volume":1353,"rsi_14":64.03,"sma_20":2.45,"sma_60":2.49,"sma_120":2.82},{"date":"2025-07-14","open":2.52,"high":2.52,"low":2.51,"close":2.51,"volume":587,"rsi_14":64.03,"sma_20":2.45,"sma_60":2.48,"sma_120":2.81},{"date":"2025-07-15","open":2.51,"high":2.51,"low":2.48,"close":2.5,"volume":1455,"rsi_14":60.02,"sma_20":2.45,"sma_60":2.48,"sma_120":2.8},{"date":"2025-07-16","open":2.51,"high":2.51,"low":2.51,"close":2.51,"volume":1642,"rsi_14":61.34,"sma_20":2.46,"sma_60":2.48,"sma_120":2.8},{"date":"2025-07-17","open":2.51,"high":2.51,"low":2.49,"close":2.49,"volume":13707,"rsi_14":57.24,"sma_20":2.46,"sma_60":2.48,"sma_120":2.79},{"date":"2025-07-18","open":2.47,"high":2.53,"low":2.47,"close":2.53,"volume":5080,"rsi_14":64.62,"sma_20":2.46,"sma_60":2.48,"sma_120":2.78},{"date":"2025-07-21","open":2.62,"high":2.62,"low":2.54,"close":2.59,"volume":5185,"rsi_14":65.77,"sma_20":2.47,"sma_60":2.48,"sma_120":2.78},{"date":"2025-07-22","open":2.6,"high":2.6,"low":2.52,"close":2.52,"volume":4899,"rsi_14":61.87,"sma_20":2.48,"sma_60":2.48,"sma_120":2.77},{"date":"2025-07-23","open":2.59,"high":2.6,"low":2.56,"close":2.59,"volume":1969,"rsi_14":70.29,"sma_20":2.48,"sma_60":2.48,"sma_120":2.76},{"date":"2025-07-24","open":2.6,"high":2.65,"low":2.6,"close":2.65,"volume":6169,"rsi_14":77.46,"sma_20":2.49,"sma_60":2.48,"sma_120":2.75},{"date":"2025-07-25","open":2.62,"high":2.66,"low":2.57,"close":2.65,"volume":8243,"rsi_14":76.38,"sma_20":2.5,"sma_60":2.48,"sma_120":2.74},{"date":"2025-07-28","open":2.7,"high":2.7,"low":2.62,"close":2.64,"volume":7171,"rsi_14":73.79,"sma_20":2.51,"sma_60":2.48,"sma_120":2.73},{"date":"2025-07-29","open":2.65,"high":2.65,"low":2.62,"close":2.65,"volume":2191,"rsi_14":74.27,"sma_20":2.52,"sma_60":2.48,"sma_120":2.73},{"date":"2025-07-30","open":2.65,"high":2.65,"low":2.62,"close":2.62,"volume":2641,"rsi_14":66.99,"sma_20":2.53,"sma_60":2.48,"sma_120":2.72},{"date":"2025-07-31","open":2.62,"high":2.64,"low":2.59,"close":2.59,"volume":2235,"rsi_14":59.71,"sma_20":2.54,"sma_60":2.48,"sma_120":2.72},{"date":"2025-08-01","open":2.57,"high":2.65,"low":2.57,"close":2.58,"volume":3399,"rsi_14":58.29,"sma_20":2.55,"sma_60":2.48,"sma_120":2.71},{"date":"2025-08-04","open":2.62,"high":2.62,"low":2.6,"close":2.6,"volume":3946,"rsi_14":61.57,"sma_20":2.56,"sma_60":2.47,"sma_120":2.7},{"date":"2025-08-05","open":2.62,"high":2.62,"low":2.58,"close":2.6,"volume":3660,"rsi_14":60.8,"sma_20":2.56,"sma_60":2.48,"sma_120":2.7},{"date":"2025-08-06","open":2.59,"high":2.59,"low":2.59,"close":2.59,"volume":374,"rsi_14":61.44,"sma_20":2.57,"sma_60":2.48,"sma_120":2.69},{"date":"2025-08-07","open":2.58,"high":2.58,"low":2.58,"close":2.58,"volume":1489,"rsi_14":56.49,"sma_20":2.57,"sma_60":2.48,"sma_120":2.68},{"date":"2025-08-08","open":2.52,"high":2.52,"low":2.51,"close":2.51,"volume":2742,"rsi_14":39.93,"sma_20":2.57,"sma_60":2.48,"sma_120":2.68},{"date":"2025-08-11","open":2.62,"high":2.62,"low":2.51,"close":2.51,"volume":28335,"rsi_14":48.54,"sma_20":2.57,"sma_60":2.49,"sma_120":2.67},{"date":"2025-08-12","open":2.5,"high":2.52,"low":2.5,"close":2.52,"volume":851,"rsi_14":36.28,"sma_20":2.58,"sma_60":2.49,"sma_120":2.66},{"date":"2025-08-13","open":2.53,"high":2.54,"low":2.53,"close":2.54,"volume":645,"rsi_14":25.41,"sma_20":2.58,"sma_60":2.49,"sma_120":2.65},{"date":"2025-08-14","open":2.54,"high":2.54,"low":2.54,"close":2.54,"volume":70,"rsi_14":25.41,"sma_20":2.58,"sma_60":2.49,"sma_120":2.65},{"date":"2025-08-15","open":2.5,"high":2.54,"low":2.46,"close":2.5,"volume":3894,"rsi_14":22.2,"sma_20":2.58,"sma_60":2.5,"sma_120":2.64},{"date":"2025-08-18","open":2.46,"high":2.49,"low":2.46,"close":2.48,"volume":1523,"rsi_14":18.04,"sma_20":2.57,"sma_60":2.5,"sma_120":2.63},{"date":"2025-08-19","open":2.48,"high":2.48,"low":2.45,"close":2.45,"volume":1428,"rsi_14":18.37,"sma_20":2.57,"sma_60":2.5,"sma_120":2.62},{"date":"2025-08-20","open":2.45,"high":2.45,"low":2.42,"close":2.44,"volume":794,"rsi_14":19.86,"sma_20":2.56,"sma_60":2.5,"sma_120":2.62},{"date":"2025-08-21","open":2.44,"high":2.44,"low":2.44,"close":2.44,"volume":52,"rsi_14":20.69,"sma_20":2.55,"sma_60":2.5,"sma_120":2.61},{"date":"2025-08-22","open":2.44,"high":2.46,"low":2.44,"close":2.46,"volume":3646,"rsi_14":20.69,"sma_20":2.54,"sma_60":2.5,"sma_120":2.6},{"date":"2025-08-25","open":2.5,"high":2.54,"low":2.46,"close":2.53,"volume":10602,"rsi_14":38.12,"sma_20":2.54,"sma_60":2.5,"sma_120":2.6},{"date":"2025-08-26","open":2.54,"high":2.54,"low":2.54,"close":2.54,"volume":712,"rsi_14":42.47,"sma_20":2.53,"sma_60":2.5,"sma_120":2.59},{"date":"2025-08-27","open":2.48,"high":2.48,"low":2.48,"close":2.48,"volume":577,"rsi_14":36.06,"sma_20":2.52,"sma_60":2.5,"sma_120":2.59},{"date":"2025-08-28","open":2.54,"high":2.6,"low":2.53,"close":2.55,"volume":6704,"rsi_14":55.28,"sma_20":2.52,"sma_60":2.5,"sma_120":2.58},{"date":"2025-08-29","open":2.51,"high":2.53,"low":2.51,"close":2.53,"volume":749,"rsi_14":52.45,"sma_20":2.52,"sma_60":2.5,"sma_120":2.58},{"date":"2025-09-02","open":2.5,"high":2.5,"low":2.45,"close":2.5,"volume":1750,"rsi_14":47.48,"sma_20":2.51,"sma_60":2.5,"sma_120":2.57},{"date":"2025-09-03","open":2.45,"high":2.49,"low":2.44,"close":2.44,"volume":5375,"rsi_14":38.56,"sma_20":2.51,"sma_60":2.5,"sma_120":2.57},{"date":"2025-09-04","open":2.47,"high":2.48,"low":2.44,"close":2.48,"volume":4385,"rsi_14":43.12,"sma_20":2.5,"sma_60":2.5,"sma_120":2.56},{"date":"2025-09-05","open":2.44,"high":2.46,"low":2.44,"close":2.46,"volume":414,"rsi_14":45.52,"sma_20":2.49,"sma_60":2.5,"sma_120":2.56},{"date":"2025-09-08","open":2.49,"high":2.49,"low":2.4,"close":2.4,"volume":3036,"rsi_14":42.22,"sma_20":2.49,"sma_60":2.5,"sma_120":2.55},{"date":"2025-09-09","open":2.44,"high":2.46,"low":2.43,"close":2.46,"volume":1304,"rsi_14":50.98,"sma_20":2.49,"sma_60":2.5,"sma_120":2.55},{"date":"2025-09-10","open":2.46,"high":2.49,"low":2.42,"close":2.49,"volume":2591,"rsi_14":54.66,"sma_20":2.48,"sma_60":2.5,"sma_120":2.54},{"date":"2025-09-11","open":2.4,"high":2.48,"low":2.4,"close":2.47,"volume":1301,"rsi_14":52.69,"sma_20":2.48,"sma_60":2.51,"sma_120":2.54},{"date":"2025-09-12","open":2.41,"high":2.44,"low":2.41,"close":2.44,"volume":1874,"rsi_14":48.24,"sma_20":2.48,"sma_60":2.51,"sma_120":2.53},{"date":"2025-09-15","open":2.47,"high":2.5,"low":2.47,"close":2.48,"volume":4534,"rsi_14":45.62,"sma_20":2.48,"sma_60":2.51,"sma_120":2.53},{"date":"2025-09-16","open":2.5,"high":2.5,"low":2.5,"close":2.5,"volume":446,"rsi_14":46.42,"sma_20":2.48,"sma_60":2.51,"sma_120":2.52},{"date":"2025-09-17","open":2.5,"high":2.5,"low":2.46,"close":2.46,"volume":3272,"rsi_14":48.11,"sma_20":2.48,"sma_60":2.51,"sma_120":2.52},{"date":"2025-09-18","open":2.52,"high":2.52,"low":2.49,"close":2.52,"volume":5735,"rsi_14":47.23,"sma_20":2.48,"sma_60":2.51,"sma_120":2.52},{"date":"2025-09-19","open":2.5,"high":2.61,"low":2.46,"close":2.61,"volume":3433,"rsi_14":56.86,"sma_20":2.49,"sma_60":2.51,"sma_120":2.51},{"date":"2025-09-22","open":2.65,"high":2.65,"low":2.62,"close":2.62,"volume":8806,"rsi_14":60.5,"sma_20":2.5,"sma_60":2.51,"sma_120":2.51},{"date":"2025-09-23","open":2.56,"high":2.56,"low":2.56,"close":2.56,"volume":1031,"rsi_14":60.5,"sma_20":2.5,"sma_60":2.52,"sma_120":2.51},{"date":"2025-09-24","open":2.63,"high":2.63,"low":2.57,"close":2.57,"volume":509,"rsi_14":58.69,"sma_20":2.5,"sma_60":2.52,"sma_120":2.51},{"date":"2025-09-25","open":2.63,"high":2.63,"low":2.63,"close":2.63,"volume":175,"rsi_14":64.13,"sma_20":2.51,"sma_60":2.52,"sma_120":2.51},{"date":"2025-09-26","open":2.54,"high":2.61,"low":2.54,"close":2.61,"volume":2090,"rsi_14":69.32,"sma_20":2.51,"sma_60":2.52,"sma_120":2.51},{"date":"2025-09-29","open":2.54,"high":2.61,"low":2.54,"close":2.59,"volume":12275,"rsi_14":62.4,"sma_20":2.51,"sma_60":2.53,"sma_120":2.51},{"date":"2025-09-30","open":2.61,"high":2.61,"low":2.58,"close":2.61,"volume":2671,"rsi_14":61.78,"sma_20":2.52,"sma_60":2.53,"sma_120":2.51},{"date":"2025-10-01","open":2.55,"high":2.56,"low":2.52,"close":2.54,"volume":2115,"rsi_14":56.39,"sma_20":2.52,"sma_60":2.53,"sma_120":2.51},{"date":"2025-10-02","open":2.5,"high":2.6,"low":2.5,"close":2.6,"volume":11848,"rsi_14":63.86,"sma_20":2.53,"sma_60":2.53,"sma_120":2.51},{"date":"2025-10-03","open":2.53,"high":2.63,"low":2.53,"close":2.63,"volume":1074,"rsi_14":63.22,"sma_20":2.54,"sma_60":2.54,"sma_120":2.51},{"date":"2025-10-06","open":2.53,"high":2.6,"low":2.53,"close":2.57,"volume":3154,"rsi_14":55.62,"sma_20":2.55,"sma_60":2.54,"sma_120":2.51},{"date":"2025-10-07","open":2.58,"high":2.58,"low":2.56,"close":2.56,"volume":493,"rsi_14":58.96,"sma_20":2.55,"sma_60":2.54,"sma_120":2.51},{"date":"2025-10-08","open":2.57,"high":2.64,"low":2.57,"close":2.6,"volume":3549,"rsi_14":57.3,"sma_20":2.56,"sma_60":2.54,"sma_120":2.51},{"date":"2025-10-09","open":2.6,"high":2.63,"low":2.6,"close":2.63,"volume":3015,"rsi_14":52.04,"sma_20":2.57,"sma_60":2.54,"sma_120":2.51},{"date":"2025-10-10","open":2.63,"high":2.66,"low":2.57,"close":2.63,"volume":6839,"rsi_14":51.04,"sma_20":2.58,"sma_60":2.54,"sma_120":2.51},{"date":"2025-10-13","open":2.6,"high":2.75,"low":2.57,"close":2.75,"volume":29544,"rsi_14":67.58,"sma_20":2.59,"sma_60":2.55,"sma_120":2.52},{"date":"2025-10-14","open":2.78,"high":5.43,"low":2.7,"close":5.05,"volume":9974601,"rsi_14":93.81,"sma_20":2.72,"sma_60":2.59,"sma_120":2.54},{"date":"2025-10-15","open":3.5,"high":3.5,"low":3.0,"close":3.23,"volume":1266838,"rsi_14":56.57,"sma_20":2.76,"sma_60":2.6,"sma_120":2.54},{"date":"2025-10-16","open":3.02,"high":3.1,"low":2.72,"close":2.76,"volume":266944,"rsi_14":51.47,"sma_20":2.77,"sma_60":2.6,"sma_120":2.54},{"date":"2025-10-17","open":2.7,"high":2.86,"low":2.65,"close":2.8,"volume":122282,"rsi_14":52.09,"sma_20":2.78,"sma_60":2.61,"sma_120":2.54},{"date":"2025-10-20","open":2.73,"high":2.78,"low":2.65,"close":2.67,"volume":82616,"rsi_14":50.6,"sma_20":2.78,"sma_60":2.61,"sma_120":2.54},{"date":"2025-10-21","open":2.65,"high":2.75,"low":2.6,"close":2.6,"volume":66099,"rsi_14":50.58,"sma_20":2.78,"sma_60":2.61,"sma_120":2.54},{"date":"2025-10-22","open":2.7,"high":2.79,"low":2.63,"close":2.63,"volume":76052,"rsi_14":50.29,"sma_20":2.78,"sma_60":2.6,"sma_120":2.54},{"date":"2025-10-23","open":2.67,"high":2.74,"low":2.62,"close":2.64,"volume":187461,"rsi_14":50.1,"sma_20":2.78,"sma_60":2.61,"sma_120":2.54},{"date":"2025-10-24","open":2.77,"high":2.96,"low":2.66,"close":2.7,"volume":406114,"rsi_14":51.28,"sma_20":2.79,"sma_60":2.61,"sma_120":2.54},{"date":"2025-10-27","open":2.63,"high":2.71,"low":2.61,"close":2.65,"volume":45608,"rsi_14":50.84,"sma_20":2.79,"sma_60":2.61,"sma_120":2.54},{"date":"2025-10-28","open":2.62,"high":2.69,"low":2.62,"close":2.65,"volume":38438,"rsi_14":50.49,"sma_20":2.79,"sma_60":2.61,"sma_120":2.54},{"date":"2025-10-29","open":2.66,"high":2.73,"low":2.6,"close":2.7,"volume":39679,"rsi_14":50.68,"sma_20":2.8,"sma_60":2.61,"sma_120":2.54},{"date":"2025-10-30","open":2.69,"high":2.83,"low":2.64,"close":2.78,"volume":65698,"rsi_14":51.43,"sma_20":2.81,"sma_60":2.61,"sma_120":2.55},{"date":"2025-10-31","open":2.69,"high":2.82,"low":2.66,"close":2.74,"volume":42676,"rsi_14":49.9,"sma_20":2.82,"sma_60":2.62,"sma_120":2.55},{"date":"2025-11-03","open":2.73,"high":2.79,"low":2.64,"close":2.72,"volume":45672,"rsi_14":9.4,"sma_20":2.82,"sma_60":2.62,"sma_120":2.55},{"date":"2025-11-04","open":2.71,"high":2.72,"low":2.62,"close":2.64,"volume":27617,"rsi_14":23.89,"sma_20":2.83,"sma_60":2.62,"sma_120":2.55},{"date":"2025-11-05","open":2.67,"high":2.78,"low":2.65,"close":2.65,"volume":33323,"rsi_14":41.91,"sma_20":2.83,"sma_60":2.62,"sma_120":2.56},{"date":"2025-11-06","open":2.64,"high":2.73,"low":2.63,"close":2.65,"volume":9599,"rsi_14":38.71,"sma_20":2.83,"sma_60":2.63,"sma_120":2.56},{"date":"2025-11-07","open":2.64,"high":2.72,"low":2.53,"close":2.53,"volume":99221,"rsi_14":38.89,"sma_20":2.83,"sma_60":2.63,"sma_120":2.56},{"date":"2025-11-10","open":2.75,"high":2.79,"low":2.67,"close":2.69,"volume":47563,"rsi_14":56.25,"sma_20":2.82,"sma_60":2.63,"sma_120":2.56},{"date":"2025-11-11","open":2.67,"high":2.84,"low":2.67,"close":2.79,"volume":36476,"rsi_14":60.13,"sma_20":2.71,"sma_60":2.63,"sma_120":2.57},{"date":"2025-11-12","open":2.79,"high":3.0,"low":2.79,"close":2.91,"volume":63083,"rsi_14":65.0,"sma_20":2.7,"sma_60":2.64,"sma_120":2.57},{"date":"2025-11-13","open":2.91,"high":2.91,"low":2.81,"close":2.83,"volume":16547,"rsi_14":57.07,"sma_20":2.7,"sma_60":2.65,"sma_120":2.57},{"date":"2025-11-14","open":2.83,"high":2.99,"low":2.8,"close":2.98,"volume":53521,"rsi_14":66.18,"sma_20":2.71,"sma_60":2.66,"sma_120":2.58},{"date":"2025-11-17","open":2.9,"high":2.93,"low":2.8,"close":2.82,"volume":16069,"rsi_14":57.2,"sma_20":2.72,"sma_60":2.66,"sma_120":2.58},{"date":"2025-11-18","open":2.82,"high":2.84,"low":2.7,"close":2.82,"volume":16443,"rsi_14":55.31,"sma_20":2.73,"sma_60":2.67,"sma_120":2.58},{"date":"2025-11-19","open":2.82,"high":2.82,"low":2.63,"close":2.75,"volume":46904,"rsi_14":48.66,"sma_20":2.73,"sma_60":2.67,"sma_120":2.59},{"date":"2025-11-20","open":2.7,"high":2.79,"low":2.59,"close":2.61,"volume":56587,"rsi_14":44.67,"sma_20":2.73,"sma_60":2.67,"sma_120":2.59},{"date":"2025-11-21","open":2.58,"high":2.7,"low":2.57,"close":2.69,"volume":16299,"rsi_14":48.83,"sma_20":2.73,"sma_60":2.68,"sma_120":2.59},{"date":"2025-11-24","open":2.65,"high":2.75,"low":2.65,"close":2.65,"volume":17515,"rsi_14":50.4,"sma_20":2.73,"sma_60":2.68,"sma_120":2.59},{"date":"2025-11-25","open":2.69,"high":2.69,"low":2.6,"close":2.67,"volume":20691,"rsi_14":50.8,"sma_20":2.73,"sma_60":2.68,"sma_120":2.59},{"date":"2025-11-26","open":2.62,"high":2.69,"low":2.58,"close":2.61,"volume":18818,"rsi_14":48.28,"sma_20":2.73,"sma_60":2.68,"sma_120":2.59},{"date":"2025-11-28","open":2.56,"high":2.75,"low":2.56,"close":2.75,"volume":4016,"rsi_14":58.33,"sma_20":2.73,"sma_60":2.69,"sma_120":2.6},{"date":"2025-12-01","open":2.62,"high":2.65,"low":2.62,"close":2.62,"volume":4843,"rsi_14":47.29,"sma_20":2.72,"sma_60":2.69,"sma_120":2.6},{"date":"2025-12-02","open":2.67,"high":2.75,"low":2.67,"close":2.7,"volume":8593,"rsi_14":46.35,"sma_20":2.72,"sma_60":2.7,"sma_120":2.6},{"date":"2025-12-03","open":2.76,"high":2.76,"low":2.64,"close":2.68,"volume":4037,"rsi_14":40.13,"sma_20":2.72,"sma_60":2.7,"sma_120":2.6},{"date":"2025-12-04","open":2.7,"high":2.78,"low":2.68,"close":2.76,"volume":10591,"rsi_14":47.0,"sma_20":2.73,"sma_60":2.7,"sma_120":2.6},{"date":"2025-12-05","open":2.7,"high":2.75,"low":2.7,"close":2.73,"volume":7625,"rsi_14":38.04,"sma_20":2.73,"sma_60":2.71,"sma_120":2.61},{"date":"2025-12-08","open":2.78,"high":2.8,"low":2.69,"close":2.71,"volume":10658,"rsi_14":43.92,"sma_20":2.74,"sma_60":2.71,"sma_120":2.61},{"date":"2025-12-09","open":2.7,"high":2.76,"low":2.7,"close":2.74,"volume":5187,"rsi_14":45.72,"sma_20":2.74,"sma_60":2.72,"sma_120":2.61},{"date":"2025-12-10","open":2.74,"high":2.75,"low":2.68,"close":2.75,"volume":12872,"rsi_14":50.0,"sma_20":2.74,"sma_60":2.72,"sma_120":2.61},{"date":"2025-12-11","open":2.73,"high":2.73,"low":2.68,"close":2.73,"volume":5167,"rsi_14":57.95,"sma_20":2.73,"sma_60":2.73,"sma_120":2.62},{"date":"2025-12-12","open":2.69,"high":2.7,"low":2.65,"close":2.7,"volume":3711,"rsi_14":50.5,"sma_20":2.72,"sma_60":2.73,"sma_120":2.62},{"date":"2025-12-15","open":2.66,"high":2.69,"low":2.55,"close":2.69,"volume":5611,"rsi_14":52.96,"sma_20":2.71,"sma_60":2.73,"sma_120":2.62},{"date":"2025-12-16","open":2.57,"high":2.66,"low":2.57,"close":2.65,"volume":4269,"rsi_14":48.56,"sma_20":2.7,"sma_60":2.73,"sma_120":2.62},{"date":"2025-12-17","open":2.61,"high":2.65,"low":2.61,"close":2.63,"volume":3410,"rsi_14":51.68,"sma_20":2.69,"sma_60":2.73,"sma_120":2.62},{"date":"2025-12-18","open":2.6,"high":2.62,"low":2.59,"close":2.59,"volume":4934,"rsi_14":35.59,"sma_20":2.68,"sma_60":2.73,"sma_120":2.63},{"date":"2025-12-19","open":2.58,"high":2.66,"low":2.57,"close":2.66,"volume":11974,"rsi_14":54.04,"sma_20":2.69,"sma_60":2.73,"sma_120":2.63},{"date":"2025-12-22","open":2.66,"high":2.66,"low":2.62,"close":2.62,"volume":1466,"rsi_14":41.53,"sma_20":2.68,"sma_60":2.73,"sma_120":2.63},{"date":"2025-12-23","open":2.58,"high":2.64,"low":2.47,"close":2.48,"volume":98511,"rsi_14":32.76,"sma_20":2.67,"sma_60":2.73,"sma_120":2.63},{"date":"2025-12-24","open":2.51,"high":2.51,"low":2.48,"close":2.48,"volume":2157,"rsi_14":22.0,"sma_20":2.66,"sma_60":2.73,"sma_120":2.63},{"date":"2025-12-26","open":2.5,"high":2.5,"low":2.48,"close":2.49,"volume":2797,"rsi_14":25.0,"sma_20":2.66,"sma_60":2.73,"sma_120":2.63},{"date":"2025-12-29","open":2.48,"high":2.5,"low":2.48,"close":2.48,"volume":1848,"rsi_14":25.53,"sma_20":2.64,"sma_60":2.73,"sma_120":2.63},{"date":"2025-12-30","open":2.47,"high":2.58,"low":2.47,"close":2.53,"volume":33225,"rsi_14":27.88,"sma_20":2.64,"sma_60":2.73,"sma_120":2.63},{"date":"2025-12-31","open":2.55,"high":2.7,"low":2.49,"close":2.69,"volume":26429,"rsi_14":45.31,"sma_20":2.64,"sma_60":2.73,"sma_120":2.63},{"date":"2026-01-02","open":2.68,"high":2.79,"low":2.65,"close":2.78,"volume":12344,"rsi_14":53.52,"sma_20":2.64,"sma_60":2.73,"sma_120":2.63},{"date":"2026-01-05","open":2.76,"high":2.83,"low":2.65,"close":2.72,"volume":26878,"rsi_14":51.55,"sma_20":2.64,"sma_60":2.73,"sma_120":2.64},{"date":"2026-01-06","open":2.71,"high":2.75,"low":2.68,"close":2.68,"volume":4282,"rsi_14":49.57,"sma_20":2.64,"sma_60":2.73,"sma_120":2.64},{"date":"2026-01-07","open":2.71,"high":2.78,"low":2.61,"close":2.7,"volume":13383,"rsi_14":53.36,"sma_20":2.64,"sma_60":2.73,"sma_120":2.64},{"date":"2026-01-08","open":2.66,"high":2.67,"low":2.63,"close":2.64,"volume":10301,"rsi_14":50.51,"sma_20":2.63,"sma_60":2.73,"sma_120":2.64},{"date":"2026-01-09","open":2.63,"high":2.78,"low":2.63,"close":2.67,"volume":4672,"rsi_14":55.4,"sma_20":2.63,"sma_60":2.69,"sma_120":2.64},{"date":"2026-01-12","open":2.7,"high":2.74,"low":2.65,"close":2.65,"volume":1896,"rsi_14":49.32,"sma_20":2.63,"sma_60":2.68,"sma_120":2.64},{"date":"2026-01-13","open":2.67,"high":2.8,"low":2.64,"close":2.66,"volume":10592,"rsi_14":52.85,"sma_20":2.62,"sma_60":2.68,"sma_120":2.64},{"date":"2026-01-14","open":2.58,"high":2.65,"low":2.58,"close":2.63,"volume":2891,"rsi_14":62.69,"sma_20":2.62,"sma_60":2.68,"sma_120":2.64},{"date":"2026-01-15","open":2.63,"high":2.71,"low":2.63,"close":2.67,"volume":8582,"rsi_14":64.77,"sma_20":2.62,"sma_60":2.68,"sma_120":2.64},{"date":"2026-01-16","open":2.62,"high":2.76,"low":2.62,"close":2.75,"volume":10886,"rsi_14":68.54,"sma_20":2.63,"sma_60":2.68,"sma_120":2.64},{"date":"2026-01-20","open":2.61,"high":2.79,"low":2.61,"close":2.78,"volume":10055,"rsi_14":70.64,"sma_20":2.64,"sma_60":2.68,"sma_120":2.64},{"date":"2026-01-21","open":2.79,"high":2.79,"low":2.62,"close":2.77,"volume":3724,"rsi_14":68.05,"sma_20":2.64,"sma_60":2.69,"sma_120":2.65},{"date":"2026-01-22","open":2.72,"high":2.77,"low":2.71,"close":2.76,"volume":8120,"rsi_14":56.69,"sma_20":2.65,"sma_60":2.69,"sma_120":2.65},{"date":"2026-01-23","open":2.72,"high":2.8,"low":2.69,"close":2.69,"volume":19200,"rsi_14":41.06,"sma_20":2.66,"sma_60":2.69,"sma_120":2.65},{"date":"2026-01-26","open":2.84,"high":2.84,"low":2.7,"close":2.7,"volume":4100,"rsi_14":47.79,"sma_20":2.67,"sma_60":2.69,"sma_120":2.65},{"date":"2026-01-27","open":2.73,"high":2.73,"low":2.7,"close":2.7,"volume":900,"rsi_14":51.99,"sma_20":2.68,"sma_60":2.69,"sma_120":2.65},{"date":"2026-01-28","open":2.74,"high":2.78,"low":2.7,"close":2.78,"volume":2200,"rsi_14":58.33,"sma_20":2.7,"sma_60":2.69,"sma_120":2.65},{"date":"2026-01-29","open":2.71,"high":2.77,"low":2.7,"close":2.75,"volume":1600,"rsi_14":62.22,"sma_20":2.71,"sma_60":2.69,"sma_120":2.65},{"date":"2026-01-30","open":2.72,"high":2.75,"low":2.72,"close":2.72,"volume":2300,"rsi_14":55.16,"sma_20":2.71,"sma_60":2.69,"sma_120":2.65},{"date":"2026-02-02","open":2.72,"high":2.77,"low":2.72,"close":2.75,"volume":12100,"rsi_14":61.06,"sma_20":2.71,"sma_60":2.69,"sma_120":2.66},{"date":"2026-02-03","open":2.76,"high":2.79,"low":2.71,"close":2.71,"volume":8800,"rsi_14":55.19,"sma_20":2.71,"sma_60":2.69,"sma_120":2.66},{"date":"2026-02-04","open":2.78,"high":2.78,"low":2.69,"close":2.77,"volume":2800,"rsi_14":63.67,"sma_20":2.71,"sma_60":2.69,"sma_120":2.66},{"date":"2026-02-05","open":2.72,"high":2.74,"low":2.67,"close":2.74,"volume":5200,"rsi_14":57.4,"sma_20":2.71,"sma_60":2.7,"sma_120":2.66},{"date":"2026-02-06","open":2.71,"high":2.74,"low":2.66,"close":2.66,"volume":3800,"rsi_14":41.04,"sma_20":2.72,"sma_60":2.7,"sma_120":2.66},{"date":"2026-02-09","open":2.69,"high":2.69,"low":2.58,"close":2.64,"volume":3000,"rsi_14":36.29,"sma_20":2.71,"sma_60":2.69,"sma_120":2.66},{"date":"2026-02-10","open":2.62,"high":2.62,"low":2.59,"close":2.62,"volume":1108,"rsi_14":38.39,"sma_20":2.66,"sma_60":2.69,"sma_120":2.65},{"date":"2026-02-11","open":2.75,"high":2.75,"low":2.64,"close":2.64,"volume":1256,"rsi_14":40.26,"sma_20":2.67,"sma_60":2.69,"sma_120":2.65},{"date":"2026-02-12","open":2.68,"high":2.68,"low":2.67,"close":2.68,"volume":4319,"rsi_14":49.68,"sma_20":2.68,"sma_60":2.69,"sma_120":2.65},{"date":"2026-02-13","open":2.63,"high":2.63,"low":2.63,"close":2.63,"volume":448,"rsi_14":43.86,"sma_20":2.68,"sma_60":2.68,"sma_120":2.65},{"date":"2026-02-17","open":2.55,"high":2.58,"low":2.51,"close":2.58,"volume":2080,"rsi_14":40.83,"sma_20":2.7,"sma_60":2.67,"sma_120":2.67},{"date":"2026-02-18","open":2.55,"high":2.58,"low":2.55,"close":2.58,"volume":5800,"rsi_14":31.13,"sma_20":2.69,"sma_60":2.67,"sma_120":2.67},{"date":"2026-02-19","open":2.58,"high":2.58,"low":2.52,"close":2.52,"volume":7400,"rsi_14":29.46,"sma_20":2.68,"sma_60":2.67,"sma_120":2.67},{"date":"2026-02-20","open":2.5,"high":2.56,"low":2.5,"close":2.56,"volume":860,"rsi_14":35.96,"sma_20":2.67,"sma_60":2.67,"sma_120":2.67},{"date":"2026-02-23","open":2.58,"high":2.7,"low":2.58,"close":2.59,"volume":8200,"rsi_14":35.96,"sma_20":2.67,"sma_60":2.67,"sma_120":2.67},{"date":"2026-02-24","open":2.63,"high":2.63,"low":2.59,"close":2.61,"volume":1337,"rsi_14":46.5,"sma_20":2.67,"sma_60":2.68,"sma_120":2.65},{"date":"2026-02-25","open":2.58,"high":2.62,"low":2.58,"close":2.62,"volume":1629,"rsi_14":38.68,"sma_20":2.66,"sma_60":2.67,"sma_120":2.68},{"date":"2026-02-26","open":2.68,"high":2.69,"low":2.61,"close":2.63,"volume":5007,"rsi_14":49.17,"sma_20":2.66,"sma_60":2.68,"sma_120":2.65},{"date":"2026-02-27","open":2.6,"high":2.62,"low":2.6,"close":2.6,"volume":1068,"rsi_14":46.97,"sma_20":2.66,"sma_60":2.68,"sma_120":2.65},{"date":"2026-03-02","open":2.59,"high":2.59,"low":2.58,"close":2.58,"volume":1632,"rsi_14":43.62,"sma_20":2.64,"sma_60":2.66,"sma_120":2.68},{"date":"2026-03-03","open":2.55,"high":2.55,"low":2.52,"close":2.55,"volume":2017,"rsi_14":41.76,"sma_20":2.63,"sma_60":2.66,"sma_120":2.68},{"date":"2026-03-04","open":2.56,"high":2.56,"low":2.54,"close":2.56,"volume":2632,"rsi_14":28.85,"sma_20":2.65,"sma_60":2.67,"sma_120":2.66},{"date":"2026-03-05","open":2.53,"high":2.53,"low":2.52,"close":2.53,"volume":1575,"rsi_14":29.41,"sma_20":2.64,"sma_60":2.66,"sma_120":2.66},{"date":"2026-03-06","open":2.55,"high":2.6,"low":2.55,"close":2.6,"volume":2657,"rsi_14":37.04,"sma_20":2.64,"sma_60":2.66,"sma_120":2.66},{"date":"2026-03-09","open":2.57,"high":2.58,"low":2.53,"close":2.58,"volume":3188,"rsi_14":48.65,"sma_20":2.6,"sma_60":2.65,"sma_120":2.68},{"date":"2026-03-10","open":2.55,"high":2.55,"low":2.55,"close":2.55,"volume":1201,"rsi_14":45.0,"sma_20":2.59,"sma_60":2.65,"sma_120":2.68},{"date":"2026-03-11","open":2.56,"high":2.56,"low":2.56,"close":2.56,"volume":491,"rsi_14":40.8,"sma_20":2.61,"sma_60":2.64,"sma_120":2.66},{"date":"2026-03-12","open":2.56,"high":2.56,"low":2.55,"close":2.55,"volume":1158,"rsi_14":48.47,"sma_20":2.59,"sma_60":2.64,"sma_120":2.69},{"date":"2026-03-13","open":2.6,"high":2.6,"low":2.55,"close":2.55,"volume":1216,"rsi_14":48.47,"sma_20":2.59,"sma_60":2.64,"sma_120":2.66},{"date":"2026-03-16","open":2.51,"high":2.59,"low":2.51,"close":2.56,"volume":5842,"rsi_14":41.29,"sma_20":2.59,"sma_60":2.64,"sma_120":2.66},{"date":"2026-03-17","open":2.56,"high":2.63,"low":2.56,"close":2.61,"volume":4713,"rsi_14":45.11,"sma_20":2.59,"sma_60":2.64,"sma_120":2.66},{"date":"2026-03-18","open":2.61,"high":2.66,"low":2.61,"close":2.61,"volume":8742,"rsi_14":50.0,"sma_20":2.58,"sma_60":2.64,"sma_120":2.66},{"date":"2026-03-19","open":2.62,"high":2.62,"low":2.61,"close":2.61,"volume":5439,"rsi_14":52.6,"sma_20":2.58,"sma_60":2.64,"sma_120":2.66},{"date":"2026-03-20","open":2.61,"high":2.62,"low":2.58,"close":2.58,"volume":18966,"rsi_14":50.99,"sma_20":2.58,"sma_60":2.64,"sma_120":2.66},{"date":"2026-03-23","open":2.58,"high":2.63,"low":2.58,"close":2.59,"volume":2837,"rsi_14":56.73,"sma_20":2.59,"sma_60":2.63,"sma_120":2.67},{"date":"2026-03-24","open":2.6,"high":2.6,"low":2.58,"close":2.59,"volume":4796,"rsi_14":58.44,"sma_20":2.58,"sma_60":2.63,"sma_120":2.67},{"date":"2026-03-25","open":2.59,"high":2.6,"low":2.59,"close":2.6,"volume":1519,"rsi_14":60.12,"sma_20":2.58,"sma_60":2.63,"sma_120":2.67},{"date":"2026-03-26","open":2.59,"high":2.62,"low":2.59,"close":2.59,"volume":10076,"rsi_14":48.76,"sma_20":2.58,"sma_60":2.63,"sma_120":2.67},{"date":"2026-03-27","open":2.59,"high":2.6,"low":2.59,"close":2.6,"volume":3226,"rsi_14":55.08,"sma_20":2.58,"sma_60":2.63,"sma_120":2.67},{"date":"2026-03-30","open":2.63,"high":2.63,"low":2.6,"close":2.6,"volume":2445,"rsi_14":72.6,"sma_20":2.58,"sma_60":2.62,"sma_120":2.67},{"date":"2026-03-31","open":2.59,"high":2.6,"low":2.59,"close":2.59,"volume":7116,"rsi_14":60.61,"sma_20":2.58,"sma_60":2.62,"sma_120":2.67},{"date":"2026-04-01","open":2.59,"high":2.6,"low":2.59,"close":2.59,"volume":6895,"rsi_14":64.79,"sma_20":2.58,"sma_60":2.62,"sma_120":2.67},{"date":"2026-04-02","open":2.59,"high":2.62,"low":2.58,"close":2.6,"volume":2345,"rsi_14":70.59,"sma_20":2.59,"sma_60":2.62,"sma_120":2.67},{"date":"2026-04-06","open":2.64,"high":2.66,"low":2.59,"close":2.59,"volume":981,"rsi_14":60.0,"sma_20":2.58,"sma_60":2.62,"sma_120":2.67},{"date":"2026-04-07","open":2.6,"high":2.63,"low":2.59,"close":2.59,"volume":5046,"rsi_14":50.0,"sma_20":2.59,"sma_60":2.61,"sma_120":2.67},{"date":"2026-04-08","open":2.6,"high":2.6,"low":2.6,"close":2.6,"volume":867,"rsi_14":62.5,"sma_20":2.59,"sma_60":2.61,"sma_120":2.67},{"date":"2026-04-09","open":2.59,"high":2.65,"low":2.59,"close":2.6,"volume":1722,"rsi_14":57.14,"sma_20":2.59,"sma_60":2.61,"sma_120":2.67},{"date":"2026-04-10","open":2.62,"high":2.62,"low":2.59,"close":2.59,"volume":10127,"rsi_14":55.56,"sma_20":2.59,"sma_60":2.61,"sma_120":2.67},{"date":"2026-04-13","open":2.59,"high":2.6,"low":2.59,"close":2.59,"volume":1688,"rsi_14":55.56,"sma_20":2.59,"sma_60":2.61,"sma_120":2.67},{"date":"2026-04-14","open":2.59,"high":2.59,"low":2.49,"close":2.5,"volume":15214,"rsi_14":23.53,"sma_20":2.59,"sma_60":2.61,"sma_120":2.67},{"date":"2026-04-15","open":2.55,"high":2.55,"low":2.52,"close":2.54,"volume":787,"rsi_14":35.0,"sma_20":2.59,"sma_60":2.61,"sma_120":2.67},{"date":"2026-04-16","open":2.5,"high":2.52,"low":2.5,"close":2.52,"volume":567,"rsi_14":30.43,"sma_20":2.58,"sma_60":2.61,"sma_120":2.67},{"date":"2026-04-17","open":2.5,"high":2.54,"low":2.5,"close":2.53,"volume":1955,"rsi_14":28.57,"sma_20":2.58,"sma_60":2.61,"sma_120":2.67},{"date":"2026-04-20","open":2.51,"high":2.53,"low":2.49,"close":2.5,"volume":8023,"rsi_14":30.43,"sma_20":2.58,"sma_60":2.61,"sma_120":2.67},{"date":"2026-04-21","open":2.5,"high":2.54,"low":2.48,"close":2.54,"volume":13239,"rsi_14":30.43,"sma_20":2.57,"sma_60":2.61,"sma_120":2.67},{"date":"2026-04-22","open":2.5,"high":2.54,"low":2.44,"close":2.5,"volume":9442,"rsi_14":35.48,"sma_20":2.57,"sma_60":2.61,"sma_120":2.67},{"date":"2026-04-23","open":2.48,"high":2.49,"low":2.48,"close":2.48,"volume":2842,"rsi_14":32.26,"sma_20":2.56,"sma_60":2.6,"sma_120":2.67},{"date":"2026-04-24","open":2.48,"high":2.52,"low":2.48,"close":2.49,"volume":3283,"rsi_14":36.36,"sma_20":2.56,"sma_60":2.6,"sma_120":2.67},{"date":"2026-04-27","open":2.48,"high":2.52,"low":2.47,"close":2.49,"volume":11690,"rsi_14":36.36,"sma_20":2.55,"sma_60":2.6,"sma_120":2.67},{"date":"2026-04-28","open":2.55,"high":2.55,"low":2.5,"close":2.5,"volume":6765,"rsi_14":38.24,"sma_20":2.55,"sma_60":2.59,"sma_120":2.66},{"date":"2026-04-29","open":2.5,"high":2.52,"low":2.5,"close":2.5,"volume":1038,"rsi_14":33.33,"sma_20":2.54,"sma_60":2.59,"sma_120":2.64},{"date":"2026-04-30","open":2.53,"high":2.58,"low":2.51,"close":2.54,"volume":8464,"rsi_14":35.48,"sma_20":2.54,"sma_60":2.59,"sma_120":2.64},{"date":"2026-05-01","open":2.5,"high":2.52,"low":2.45,"close":2.49,"volume":1381,"rsi_14":37.18,"sma_20":2.53,"sma_60":2.59,"sma_120":2.63},{"date":"2026-05-04","open":2.46,"high":2.52,"low":2.46,"close":2.5,"volume":3106,"rsi_14":51.56,"sma_20":2.53,"sma_60":2.58,"sma_120":2.63},{"date":"2026-05-05","open":2.52,"high":2.56,"low":2.51,"close":2.56,"volume":5944,"rsi_14":51.56,"sma_20":2.53,"sma_60":2.58,"sma_120":2.63},{"date":"2026-05-06","open":2.52,"high":2.55,"low":2.52,"close":2.53,"volume":2188,"rsi_14":51.47,"sma_20":2.52,"sma_60":2.58,"sma_120":2.63},{"date":"2026-05-07","open":2.53,"high":2.53,"low":2.51,"close":2.53,"volume":11698,"rsi_14":48.53,"sma_20":2.52,"sma_60":2.57,"sma_120":2.63},{"date":"2026-05-08","open":2.53,"high":2.57,"low":2.51,"close":2.55,"volume":17332,"rsi_14":57.8,"sma_20":2.52,"sma_60":2.57,"sma_120":2.63},{"date":"2026-05-11","open":2.53,"high":2.55,"low":2.52,"close":2.52,"volume":11887,"rsi_14":51.79,"sma_20":2.52,"sma_60":2.57,"sma_120":2.63},{"date":"2026-05-12","open":2.52,"high":2.52,"low":2.5,"close":2.51,"volume":4938,"rsi_14":51.79,"sma_20":2.52,"sma_60":2.56,"sma_120":2.63},{"date":"2026-05-13","open":2.53,"high":2.53,"low":2.53,"close":2.53,"volume":1034,"rsi_14":58.93,"sma_20":2.52,"sma_60":2.56,"sma_120":2.63},{"date":"2026-05-14","open":2.53,"high":2.53,"low":2.5,"close":2.51,"volume":1233,"rsi_14":53.47,"sma_20":2.51,"sma_60":2.56,"sma_120":2.62},{"date":"2026-05-15","open":2.5,"high":2.54,"low":2.5,"close":2.51,"volume":1569,"rsi_14":52.54,"sma_20":2.51,"sma_60":2.56,"sma_120":2.62},{"date":"2026-05-18","open":2.48,"high":2.74,"low":2.48,"close":2.58,"volume":129674,"rsi_14":61.98,"sma_20":2.52,"sma_60":2.56,"sma_120":2.62},{"date":"2026-05-19","open":2.54,"high":2.57,"low":2.52,"close":2.55,"volume":5496,"rsi_14":56.41,"sma_20":2.52,"sma_60":2.56,"sma_120":2.62},{"date":"2026-05-20","open":2.54,"high":2.54,"low":2.53,"close":2.54,"volume":3485,"rsi_14":50.0,"sma_20":2.52,"sma_60":2.56,"sma_120":2.62},{"date":"2026-05-21","open":2.53,"high":2.56,"low":2.53,"close":2.56,"volume":1134,"rsi_14":60.3,"sma_20":2.52,"sma_60":2.56,"sma_120":2.61},{"date":"2026-05-22","open":2.54,"high":2.59,"low":2.53,"close":2.59,"volume":2806,"rsi_14":62.51,"sma_20":2.53,"sma_60":2.56,"sma_120":2.62},{"date":"2026-05-26","open":2.55,"high":2.55,"low":2.54,"close":2.54,"volume":1186,"rsi_14":47.14,"sma_20":2.53,"sma_60":2.55,"sma_120":2.61},{"date":"2026-05-27","open":2.56,"high":2.58,"low":2.53,"close":2.58,"volume":2810,"rsi_14":56.95,"sma_20":2.54,"sma_60":2.55,"sma_120":2.62},{"date":"2026-05-28","open":2.54,"high":2.57,"low":2.54,"close":2.57,"volume":1795,"rsi_14":51.52,"sma_20":2.54,"sma_60":2.55,"sma_120":2.61},{"date":"2026-05-29","open":2.54,"high":2.56,"low":2.54,"close":2.54,"volume":2891,"rsi_14":48.7,"sma_20":2.54,"sma_60":2.55,"sma_120":2.61},{"date":"2026-06-01","open":2.59,"high":2.6,"low":2.54,"close":2.6,"volume":7041,"rsi_14":57.69,"sma_20":2.54,"sma_60":2.55,"sma_120":2.61},{"date":"2026-06-02","open":2.54,"high":2.58,"low":2.54,"close":2.55,"volume":4271,"rsi_14":54.44,"sma_20":2.55,"sma_60":2.55,"sma_120":2.61},{"date":"2026-06-03","open":2.53,"high":2.53,"low":2.53,"close":2.53,"volume":555,"rsi_14":50.0,"sma_20":2.55,"sma_60":2.55,"sma_120":2.6},{"date":"2026-06-04","open":2.64,"high":2.64,"low":2.52,"close":2.54,"volume":2481,"rsi_14":53.4,"sma_20":2.55,"sma_60":2.55,"sma_120":2.6},{"date":"2026-06-05","open":2.69,"high":2.69,"low":2.46,"close":2.46,"volume":24131,"rsi_14":45.19,"sma_20":2.54,"sma_60":2.55,"sma_120":2.6},{"date":"2026-06-08","open":2.46,"high":2.53,"low":2.46,"close":2.52,"volume":2024,"rsi_14":43.56,"sma_20":2.54,"sma_60":2.55,"sma_120":2.6},{"date":"2026-06-09","open":2.59,"high":2.62,"low":2.47,"close":2.54,"volume":17064,"rsi_14":48.45,"sma_20":2.54,"sma_60":2.55,"sma_120":2.6},{"date":"2026-06-10","open":2.54,"high":2.54,"low":2.48,"close":2.49,"volume":5860,"rsi_14":45.28,"sma_20":2.54,"sma_60":2.55,"sma_120":2.59},{"date":"2026-06-11","open":2.54,"high":2.54,"low":2.48,"close":2.48,"volume":2772,"rsi_14":42.31,"sma_20":2.54,"sma_60":2.55,"sma_120":2.59},{"date":"2026-06-12","open":2.54,"high":2.6,"low":2.48,"close":2.48,"volume":1256,"rsi_14":42.31,"sma_20":2.54,"sma_60":2.55,"sma_120":2.59},{"date":"2026-06-15","open":2.48,"high":2.54,"low":2.48,"close":2.52,"volume":1898,"rsi_14":47.37,"sma_20":2.54,"sma_60":2.54,"sma_120":2.59},{"date":"2026-06-16","open":2.48,"high":2.54,"low":2.48,"close":2.48,"volume":3142,"rsi_14":44.13,"sma_20":2.54,"sma_60":2.54,"sma_120":2.59},{"date":"2026-06-17","open":2.49,"high":2.52,"low":2.48,"close":2.5,"volume":2944,"rsi_14":41.49,"sma_20":2.53,"sma_60":2.54,"sma_120":2.59},{"date":"2026-06-18","open":2.47,"high":2.51,"low":2.43,"close":2.43,"volume":15741,"rsi_14":43.9,"sma_20":2.53,"sma_60":2.54,"sma_120":2.59},{"date":"2026-06-22","open":2.53,"high":2.53,"low":2.47,"close":2.49,"volume":2138,"rsi_14":37.61,"sma_20":2.52,"sma_60":2.54,"sma_120":2.58},{"date":"2026-06-23","open":2.46,"high":2.5,"low":2.46,"close":2.5,"volume":1251,"rsi_14":45.36,"sma_20":2.52,"sma_60":2.53,"sma_120":2.58},{"date":"2026-06-24","open":2.47,"high":2.54,"low":2.47,"close":2.49,"volume":21595,"rsi_14":46.81,"sma_20":2.52,"sma_60":2.53,"sma_120":2.58},{"date":"2026-06-25","open":2.48,"high":2.48,"low":2.48,"close":2.48,"volume":2267,"rsi_14":43.75,"sma_20":2.51,"sma_60":2.53,"sma_120":2.59},{"date":"2026-06-26","open":2.52,"high":2.52,"low":2.47,"close":2.48,"volume":3733,"rsi_14":53.09,"sma_20":2.51,"sma_60":2.53,"sma_120":2.57},{"date":"2026-06-29","open":2.46,"high":2.46,"low":2.46,"close":2.46,"volume":617,"rsi_14":44.12,"sma_20":2.5,"sma_60":2.53,"sma_120":2.57},{"date":"2026-06-30","open":2.46,"high":2.52,"low":2.46,"close":2.49,"volume":3862,"rsi_14":44.0,"sma_20":2.5,"sma_60":2.52,"sma_120":2.57},{"date":"2026-07-01","open":2.46,"high":2.52,"low":2.46,"close":2.52,"volume":1484,"rsi_14":54.29,"sma_20":2.49,"sma_60":2.52,"sma_120":2.57},{"date":"2026-07-02","open":2.48,"high":2.52,"low":2.48,"close":2.52,"volume":368,"rsi_14":55.88,"sma_20":2.49,"sma_60":2.52,"sma_120":2.57},{"date":"2026-07-06","open":2.54,"high":2.56,"low":2.53,"close":2.53,"volume":1427,"rsi_14":60.53,"sma_20":2.49,"sma_60":2.52,"sma_120":2.57},{"date":"2026-07-07","open":2.56,"high":2.56,"low":2.56,"close":2.56,"volume":976,"rsi_14":55.22,"sma_20":2.5,"sma_60":2.52,"sma_120":2.57},{"date":"2026-07-08","open":2.57,"high":2.59,"low":2.51,"close":2.59,"volume":9032,"rsi_14":64.05,"sma_20":2.5,"sma_60":2.52,"sma_120":2.57},{"date":"2026-07-09","open":2.56,"high":2.62,"low":2.49,"close":2.59,"volume":7704,"rsi_14":63.94,"sma_20":2.5,"sma_60":2.52,"sma_120":2.57},{"date":"2026-07-10","open":2.55,"high":2.62,"low":2.54,"close":2.61,"volume":3902,"rsi_14":82.54,"sma_20":2.51,"sma_60":2.52,"sma_120":2.57},{"date":"2026-07-13","open":2.6,"high":2.68,"low":2.58,"close":2.58,"volume":8920,"rsi_14":83.19,"sma_20":2.52,"sma_60":2.52,"sma_120":2.57},{"date":"2026-07-14","open":2.56,"high":2.65,"low":2.55,"close":2.55,"volume":4571,"rsi_14":73.58,"sma_20":2.52,"sma_60":2.53,"sma_120":2.57},{"date":"2026-07-15","open":2.6,"high":2.67,"low":2.59,"close":2.67,"volume":9561,"rsi_14":73.87,"sma_20":2.53,"sma_60":2.53,"sma_120":2.57},{"date":"2026-07-16","open":2.57,"high":2.65,"low":2.57,"close":2.65,"volume":2517,"rsi_14":72.88,"sma_20":2.53,"sma_60":2.53,"sma_120":2.57},{"date":"2026-07-17","open":2.65,"high":2.67,"low":2.55,"close":2.58,"volume":17731,"rsi_14":62.76,"sma_20":2.54,"sma_60":2.53,"sma_120":2.57},{"date":"2026-07-20","open":2.63,"high":2.63,"low":2.52,"close":2.53,"volume":6035,"rsi_14":61.87,"sma_20":2.55,"sma_60":2.53,"sma_120":2.57},{"date":"2026-07-21","open":2.51,"high":2.61,"low":2.51,"close":2.53,"volume":1258,"rsi_14":61.39,"sma_20":2.55,"sma_60":2.53,"sma_120":2.57},{"date":"2026-07-22","open":2.56,"high":2.56,"low":2.51,"close":2.51,"volume":1837,"rsi_14":48.85,"sma_20":2.55,"sma_60":2.53,"sma_120":2.57},{"date":"2026-07-23","open":2.6,"high":2.6,"low":2.5,"close":2.55,"volume":12428,"rsi_14":50.0,"sma_20":2.55,"sma_60":2.53,"sma_120":2.56},{"date":"2026-07-24","open":2.51,"high":2.58,"low":2.51,"close":2.58,"volume":8545,"rsi_14":55.09,"sma_20":2.55,"sma_60":2.53,"sma_120":2.56},{"date":"2026-07-27","open":2.55,"high":2.63,"low":2.55,"close":2.56,"volume":4031,"rsi_14":51.06,"sma_20":2.56,"sma_60":2.53,"sma_120":2.56},{"date":"2026-07-28","open":2.51,"high":2.59,"low":2.51,"close":2.59,"volume":3396,"rsi_14":49.99,"sma_20":2.56,"sma_60":2.54,"sma_120":2.56},{"date":"2026-07-29","open":2.54,"high":2.57,"low":2.5,"close":2.54,"volume":2193,"rsi_14":45.47,"sma_20":2.57,"sma_60":2.54,"sma_120":2.56},{"date":"2026-07-30","open":2.51,"high":2.58,"low":2.47,"close":2.53,"volume":8724,"rsi_14":42.31,"sma_20":2.57,"sma_60":2.54,"sma_120":2.56},{"date":"2026-07-31","open":2.47,"high":2.56,"low":2.47,"close":2.56,"volume":3107,"rsi_14":44.89,"sma_20":2.57,"sma_60":2.54,"sma_120":2.56},{"date":"2026-08-03","open":2.56,"high":2.57,"low":2.53,"close":2.56,"volume":4972,"rsi_14":51.52,"sma_20":2.57,"sma_60":2.54,"sma_120":2.55},{"date":"2026-08-04","open":2.59,"high":2.59,"low":2.52,"close":2.52,"volume":5675,"rsi_14":41.45,"sma_20":2.57,"sma_60":2.54,"sma_120":2.55},{"date":"2026-08-05","open":2.47,"high":2.6,"low":2.47,"close":2.55,"volume":6940,"rsi_14":41.1,"sma_20":2.57,"sma_60":2.54,"sma_120":2.55},{"date":"2026-08-06","open":2.54,"high":2.6,"low":2.54,"close":2.56,"volume":8779,"rsi_14":46.67,"sma_20":2.57,"sma_60":2.54,"sma_120":2.55},{"date":"2026-08-07","open":2.55,"high":2.6,"low":2.53,"close":2.6,"volume":1528781,"rsi_14":50.0,"sma_20":2.56,"sma_60":2.54,"sma_120":2.55},{"date":"2026-08-10","open":2.84,"high":2.89,"low":2.65,"close":2.8,"volume":683861,"rsi_14":72.68,"sma_20":2.57,"sma_60":2.54,"sma_120":2.55},{"date":"2026-08-11","open":2.69,"high":2.86,"low":2.67,"close":2.86,"volume":100013,"rsi_14":78.29,"sma_20":2.59,"sma_60":2.55,"sma_120":2.55},{"date":"2026-08-12","open":2.77,"high":2.78,"low":2.65,"close":2.75,"volume":52247,"rsi_14":63.06,"sma_20":2.59,"sma_60":2.55,"sma_120":2.56},{"date":"2026-08-13","open":2.75,"high":2.8,"low":2.68,"close":2.8,"volume":40353},{"date":"2026-08-14","open":2.6,"high":2.83,"low":2.6,"close":2.78,"volume":24840,"rsi_14":65.95,"sma_20":2.61,"sma_60":2.56,"sma_120":2.56},{"date":"2026-08-17","open":2.76,"high":2.8,"low":2.64,"close":2.77,"volume":21054},{"date":"2026-08-18","open":2.66,"high":2.75,"low":2.65,"close":2.75,"volume":11561,"rsi_14":64.25,"sma_20":2.64,"sma_60":2.57,"sma_120":2.56},{"date":"2026-08-19","open":2.7,"high":2.74,"low":2.64,"close":2.74,"volume":16885,"rsi_14":66.4,"sma_20":2.65,"sma_60":2.57,"sma_120":2.56},{"date":"2026-08-20","open":2.65,"high":2.76,"low":2.65,"close":2.68,"volume":6252},{"date":"2026-08-21","open":2.71,"high":2.72,"low":2.67,"close":2.67,"volume":5611,"rsi_14":57.78,"sma_20":2.66,"sma_60":2.57,"sma_120":2.56},{"date":"2026-08-24","open":2.72,"high":2.77,"low":2.68,"close":2.77,"volume":17866,"rsi_14":67.12,"sma_20":2.67,"sma_60":2.58,"sma_120":2.57},{"date":"2026-08-25","open":2.75,"high":2.75,"low":2.69,"close":2.71,"volume":4986,"rsi_14":60.53,"sma_20":2.68,"sma_60":2.58,"sma_120":2.57},{"date":"2026-08-26","open":2.73,"high":2.73,"low":2.69,"close":2.72,"volume":7686},{"date":"2026-08-27","open":2.67,"high":2.72,"low":2.67,"close":2.7,"volume":2518,"rsi_14":56.76,"sma_20":2.69,"sma_60":2.58,"sma_120":2.57},{"date":"2026-08-28","open":2.7,"high":2.7,"low":2.67,"close":2.67,"volume":3521,"rsi_14":38.6,"sma_20":2.7,"sma_60":2.59,"sma_120":2.57},{"date":"2026-08-31","open":2.55,"high":2.69,"low":2.55,"close":2.61,"volume":27264,"rsi_14":28.57,"sma_20":2.7,"sma_60":2.59,"sma_120":2.57},{"date":"2026-09-01","open":2.63,"high":2.66,"low":2.61,"close":2.66,"volume":6344,"rsi_14":41.18,"sma_20":2.71,"sma_60":2.59,"sma_120":2.57},{"date":"2026-09-02","open":2.66,"high":2.7,"low":2.59,"close":2.61,"volume":21878},{"date":"2026-09-03","open":2.61,"high":2.63,"low":2.59,"close":2.6,"volume":4400,"rsi_14":31.7,"sma_20":2.71,"sma_60":2.59,"sma_120":2.57},{"date":"2026-09-04","open":2.6,"high":2.72,"low":2.59,"close":2.61,"volume":20196,"rsi_14":34.3,"sma_20":2.71,"sma_60":2.6,"sma_120":2.57},{"date":"2026-09-08","open":2.64,"high":2.68,"low":2.61,"close":2.68,"volume":11271,"rsi_14":43.74,"sma_20":2.71,"sma_60":2.6,"sma_120":2.57},{"date":"2026-09-09","open":2.61,"high":2.65,"low":2.61,"close":2.62,"volume":2323},{"date":"2026-09-10","open":2.61,"high":2.65,"low":2.6,"close":2.65,"volume":2913,"rsi_14":46.49,"sma_20":2.69,"sma_60":2.6,"sma_120":2.57},{"date":"2026-09-11","open":2.59,"high":2.66,"low":2.59,"close":2.66,"volume":2532,"rsi_14":49.14,"sma_20":2.68,"sma_60":2.61,"sma_120":2.57},{"date":"2026-09-14","open":2.57,"high":2.62,"low":2.56,"close":2.59,"volume":4593},{"date":"2026-09-15","open":2.6,"high":2.63,"low":2.6,"close":2.6,"volume":1628,"rsi_14":38.99,"sma_20":2.66,"sma_60":2.61,"sma_120":2.57},{"date":"2026-09-16","open":2.57,"high":2.62,"low":2.57,"close":2.58,"volume":7373,"rsi_14":41.34,"sma_20":2.66,"sma_60":2.61,"sma_120":2.57},{"date":"2026-09-17","open":2.57,"high":2.67,"low":2.57,"close":2.6,"volume":11696,"rsi_14":40.18,"sma_20":2.65,"sma_60":2.61,"sma_120":2.57},{"date":"2026-09-18","open":2.58,"high":2.64,"low":2.57,"close":2.64,"volume":8030,"rsi_14":47.11,"sma_20":2.65,"sma_60":2.62,"sma_120":2.57},{"date":"2026-09-21","open":2.66,"high":2.66,"low":2.57,"close":2.59,"volume":3182},{"date":"2026-09-22","open":2.67,"high":2.67,"low":2.62,"close":2.62,"volume":11506,"rsi_14":48.04,"sma_20":2.64,"sma_60":2.62,"sma_120":2.58},{"date":"2026-09-23","open":2.62,"high":2.65,"low":2.6,"close":2.6,"volume":2096,"rsi_14":53.77,"sma_20":2.63,"sma_60":2.62,"sma_120":2.58},{"date":"2026-09-24","open":2.56,"high":2.63,"low":2.55,"close":2.55,"volume":2173,"rsi_14":46.36,"sma_20":2.62,"sma_60":2.62,"sma_120":2.57},{"date":"2026-09-25","open":2.58,"high":2.61,"low":2.56,"close":2.59,"volume":2684,"rsi_14":47.71,"sma_20":2.62,"sma_60":2.63,"sma_120":2.57},{"date":"2026-09-28","open":2.52,"high":2.56,"low":2.52,"close":2.56,"volume":1998},{"date":"2026-09-29","open":2.56,"high":2.56,"low":2.5,"close":2.54,"volume":2199,"rsi_14":40.76,"sma_20":2.61,"sma_60":2.63,"sma_120":2.57},{"date":"2026-09-30","open":2.5,"high":2.56,"low":2.5,"close":2.52,"volume":5188},{"date":"2026-10-01","open":2.55,"high":2.55,"low":2.44,"close":2.5,"volume":14744,"rsi_14":28.25,"sma_20":2.59,"sma_60":2.62,"sma_120":2.57},{"date":"2026-10-02","open":2.51,"high":2.55,"low":2.46,"close":2.48,"volume":5583,"rsi_14":35.63,"sma_20":2.59,"sma_60":2.62,"sma_120":2.57},{"date":"2026-10-05","open":2.47,"high":2.5,"low":2.45,"close":2.45,"volume":8539},{"date":"2026-10-06","open":2.45,"high":2.54,"low":2.45,"close":2.5,"volume":8600,"rsi_14":40.76,"sma_20":2.57,"sma_60":2.62,"sma_120":2.57},{"date":"2026-10-07","open":2.49,"high":2.56,"low":2.46,"close":2.56,"volume":5207},{"date":"2026-10-08","open":2.65,"high":2.65,"low":2.48,"close":2.58,"volume":14876,"rsi_14":43.37,"sma_20":2.57,"sma_60":2.62,"sma_120":2.57},{"date":"2026-10-09","open":2.56,"high":2.65,"low":2.47,"close":2.47,"volume":6439,"rsi_14":38.3,"sma_20":2.56,"sma_60":2.61,"sma_120":2.57},{"date":"2026-10-12","open":2.6,"high":2.6,"low":2.45,"close":2.45,"volume":5984,"rsi_14":43.27,"sma_20":2.55,"sma_60":2.61,"sma_120":2.57},{"date":"2026-10-13","open":2.46,"high":2.54,"low":2.45,"close":2.45,"volume":2467,"rsi_14":38.29,"sma_20":2.54,"sma_60":2.61,"sma_120":2.57},{"date":"2026-10-14","open":2.57,"high":2.57,"low":2.47,"close":2.5,"volume":2872,"rsi_14":43.65,"sma_20":2.54,"sma_60":2.61,"sma_120":2.57},{"date":"2026-10-15","open":2.46,"high":2.53,"low":2.45,"close":2.5,"volume":5622,"rsi_14":40.33,"sma_20":2.53,"sma_60":2.61,"sma_120":2.57},{"date":"2026-10-16","open":2.46,"high":2.48,"low":2.46,"close":2.48,"volume":2176,"rsi_14":40.92,"sma_20":2.52,"sma_60":2.61,"sma_120":2.57},{"date":"2026-10-19","open":2.5,"high":2.65,"low":2.48,"close":2.62,"volume":14566,"rsi_14":59.26,"sma_20":2.53,"sma_60":2.61,"sma_120":2.57},{"date":"2026-10-20","open":2.64,"high":2.65,"low":2.55,"close":2.61,"volume":4036,"rsi_14":62.26,"sma_20":2.53,"sma_60":2.61,"sma_120":2.57},{"date":"2026-10-21","open":2.58,"high":2.64,"low":2.57,"close":2.6,"volume":2660,"rsi_14":60.0,"sma_20":2.53,"sma_60":2.61,"sma_120":2.57},{"date":"2026-10-22","open":2.6,"high":2.64,"low":2.57,"close":2.6,"volume":3482,"rsi_14":62.5,"sma_20":2.53,"sma_60":2.61,"sma_120":2.57},{"date":"2026-10-23","open":2.57,"high":2.57,"low":2.53,"close":2.53,"volume":3752,"rsi_14":60.0,"sma_20":2.53,"sma_60":2.61,"sma_120":2.57}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":269.84,"pbr":0.23,"ttm_eps":null,"close":2.2},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.92,"pbr":0.26,"ttm_eps":null,"close":2.55},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.42,"pbr":0.39,"ttm_eps":null,"close":3.87},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":16.89,"pbr":0.3,"ttm_eps":null,"close":2.84},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":83.0,"pbr":0.26,"ttm_eps":null,"close":2.49},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":54.21,"pbr":0.26,"ttm_eps":null,"close":2.6077},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":31.91,"pbr":0.27,"ttm_eps":null,"close":2.69},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":17.04,"pbr":0.27,"ttm_eps":null,"close":2.59},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.98,"pbr":0.25,"ttm_eps":null,"close":2.49}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Avalon Holdings Corporation","phase":"above-fold","symbol_resolved":true}