{"status":"ok","report":{"price_analysis":{"current":52.08,"change_1d":1.0,"change_7d":-8.3,"change_30d":-8.7,"high_30d":88.36,"low_30d":50.57,"position_in_range":4.0,"support":54.35,"resistance":84.58},"summary":"AXT Inc(AXTI)은 Technology 섹터 US 시장 종목입니다, 시가총액 34.07억. 현재가 $52.08, 전일 대비 +1.0%, 30일 -8.7%. PER 651.0배 / ROE 1.3%. 기술적 시그널: RSI 19(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 651.0배입니다. ROE 1.3%입니다. 시가총액 34.07억. 매출 1.26억, 영업이익 388.20만.","grade":"C","comment":"PER 651.0배, ROE 1.26%","per":651.0,"pbr":12.55,"roe":1.26,"eps":0.08,"revenue":125509000.0,"operating_income":3882000.0,"net_income":4073410.0,"market_cap":3407229840,"profit_margin":3.25,"roa":1.02,"operating_margin":3.09,"gross_margin":44.9,"debt_ratio":0.09624648079398247,"total_assets":1097192000.0,"total_equity":887274000.0,"total_debt":85397000.0,"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) 19.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4.91)가 시그널선(-2.78)을 하회합니다(데드크로스). 현재가가 SMA20(68)과 SMA60(69) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 44~92 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 19","rsi_14":19.419879731163775,"macd":-4.913156647761973,"macd_signal":-2.7840819379592703,"sma_20":68.0975,"sma_60":69.24683333333334,"bb_upper":91.76649987325193,"bb_lower":44.42850012674806,"atr_14":6.329207142857143},"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 651.0x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"A","percentile":92,"summary":"매출 +76.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":76.8,"unit":"%","percentile":86,"direction":"higher_better"},{"name":"영업이익 성장률","value":757.6,"unit":"%","percentile":98,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.3%","metrics":[{"name":"ROE","value":1.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":19.4,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.7,"unit":"%","percentile":35,"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":"B","percentile":78,"summary":"유동비율 4.8x, 순차입금비율 -0.4x","metrics":[{"name":"유동비율","value":4.76,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.37,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":38.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 651.0x (섹터 중앙 N/Ax)"},"growth":{"grade":"A","reason":"매출 +76.8%"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"momentum":{"grade":"D","reason":"RSI 19"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.1,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":44.9,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":3.09,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)","전분기 대비 매출 77% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)","전분기 대비 매출 77% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":651.0,"current_pbr":12.55,"per_5y_high":901.0,"per_5y_low":901.0,"per_5y_avg":901.0,"per_percentile":null,"pbr_5y_high":25.0,"pbr_5y_low":0.92,"pbr_5y_avg":5.8,"pbr_percentile":88.9,"per_5y_median":901.0,"pbr_5y_median":2.04,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.04},{"quarter":"2024-Q3","per":null,"pbr":1.45},{"quarter":"2024-Q4","per":null,"pbr":1.36},{"quarter":"2025-Q1","per":null,"pbr":0.92},{"quarter":"2025-Q2","per":null,"pbr":1.4},{"quarter":"2025-Q3","per":null,"pbr":3.02},{"quarter":"2025-Q4","per":null,"pbr":7.21},{"quarter":"2026-Q1","per":null,"pbr":25.0},{"quarter":"2026-Q2","per":901.0,"pbr":9.8},{"quarter":"현재","per":651.0,"pbr":12.55}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3.38,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2.42,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2.17,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1.41,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2.09,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4.49,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":16.35,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":56.98,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":72.08,"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":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":901.0,"eps":0.08,"close":72.08,"source":"reported"},{"date":"2026-07","per":755.37,"eps":0.08,"close":60.43,"source":"reported"},{"date":"2026-08","per":757.62,"eps":0.08,"close":60.61,"source":"reported"},{"date":"2026-09","per":967.62,"eps":0.08,"close":77.41,"source":"reported"},{"date":"2026-10","per":651.0,"eps":0.08,"close":52.08,"source":"reported"}],"trailing_per_history_meta":{"avg":806.52,"std":113.2,"upper_1sd":919.72,"lower_1sd":693.32,"current":651.0,"count":5},"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":"651.0배"},{"label":"PBR","value":"12.6배"},{"label":"ROE","value":"1.3%"}],"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":"2026-10-24T00:13:32.569517+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":23.14,"roe":0.012563661281633408,"dividend_yield":0.0,"eps":0.17,"revenue":47589000.0,"operating_income":10423000.0,"net_income":11147410.0,"market_cap":6280626000.0,"profit_margin":0.23424341759650338,"operating_margin":0.21902120237870096,"roa":0.010159944658728827,"gross_margin":0.4489692996280653,"total_equity":887274000.0,"total_assets":1097192000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":23.14,"roe":-0.005893609435595946,"dividend_yield":null,"eps":-0.01,"revenue":26924000.0,"operating_income":-1585000.0,"net_income":-1620000.0,"market_cap":6934858000.0,"profit_margin":-0.06016936562175011,"operating_margin":-0.058869410191650574,"roa":-0.0036437410874542845,"gross_margin":0.29631555489526074,"total_equity":274874000.0,"total_assets":444598000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.012982546013392366,"dividend_yield":null,"eps":-0.05,"revenue":23041000.0,"operating_income":-3833000.0,"net_income":-3548000.0,"market_cap":null,"profit_margin":-0.15398637211926566,"operating_margin":-0.16635562692591468,"roa":-0.008179808230989669,"gross_margin":0.20945271472592336,"total_equity":273290000.0,"total_assets":433751000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.010639247996070288,"dividend_yield":null,"eps":-0.03,"revenue":27955000.0,"operating_income":-1123000.0,"net_income":-1906000.0,"market_cap":null,"profit_margin":-0.06818100518690753,"operating_margin":-0.04017170452512967,"roa":-0.005706005975439626,"gross_margin":0.2226435342514756,"total_equity":179148000.0,"total_assets":334034000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03899529252033787,"dividend_yield":null,"eps":-0.15,"revenue":17974000.0,"operating_income":-6745000.0,"net_income":-7008000.0,"market_cap":null,"profit_margin":-0.3898965171914988,"operating_margin":-0.3752642706131078,"roa":-0.02130071762263566,"gross_margin":0.07972627128073885,"total_equity":179714000.0,"total_assets":329003000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0475472473072953,"dividend_yield":null,"eps":-0.19,"revenue":19356000.0,"operating_income":-10275000.0,"net_income":-8798000.0,"market_cap":null,"profit_margin":-0.45453606116966316,"operating_margin":-0.5308431494110354,"roa":-0.026382629086863563,"gross_margin":-0.06411448646414548,"total_equity":185037000.0,"total_assets":333477000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.026394148467085127,"dividend_yield":null,"eps":-0.1,"revenue":25105000.0,"operating_income":-6165000.0,"net_income":-5088000.0,"market_cap":null,"profit_margin":-0.2026687910774746,"operating_margin":-0.2455686118303127,"roa":-0.014994960420141815,"gross_margin":0.17558255327623978,"total_equity":192770000.0,"total_assets":339314000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.014631376006934585,"dividend_yield":null,"eps":-0.07,"revenue":23645000.0,"operating_income":-3406000.0,"net_income":-2937000.0,"market_cap":null,"profit_margin":-0.12421230704165785,"operating_margin":-0.14404736730809897,"roa":-0.008259744642555824,"gross_margin":0.24030450412349333,"total_equity":200733000.0,"total_assets":355580000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.007592451620657879,"dividend_yield":null,"eps":-0.03489712713642961,"revenue":27923000.0,"operating_income":-1885000.0,"net_income":-1516000.0,"market_cap":null,"profit_margin":-0.05429216058446442,"operating_margin":-0.06750707302223972,"roa":-0.004338705199863771,"gross_margin":0.27403932242237583,"total_equity":199672000.0,"total_assets":349413000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.010358855005868195,"dividend_yield":null,"eps":-0.047949020992864695,"revenue":22688000.0,"operating_income":-3347000.0,"net_income":-2083000.0,"market_cap":null,"profit_margin":-0.09181064880112835,"operating_margin":-0.14752291960507757,"roa":-0.0059690970988411415,"gross_margin":0.26860014104372354,"total_equity":201084000.0,"total_assets":348964000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.017750957159454676,"dividend_yield":null,"eps":-0.08335257081860925,"revenue":20429000.0,"operating_income":-3560000.0,"net_income":-3621000.0,"market_cap":null,"profit_margin":-0.17724802976161338,"operating_margin":-0.17426207841793528,"roa":-0.010094758587235608,"gross_margin":0.22649175192128837,"total_equity":203989000.0,"total_assets":358701000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.028512111404354914,"dividend_yield":null,"eps":-0.13404087817640475,"revenue":17366000.0,"operating_income":-6727000.0,"net_income":-5823000.0,"market_cap":null,"profit_margin":-0.33531037659795004,"operating_margin":-0.38736611770125534,"roa":-0.017016861977264094,"gross_margin":0.10745134170217667,"total_equity":204229000.0,"total_assets":342190000.0}],"current_price":52.08,"change_pct":1.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5.74},{"date":"2016-10-25","close":5.6},{"date":"2016-10-26","close":5.73},{"date":"2016-10-27","close":5.17},{"date":"2016-10-28","close":5.21},{"date":"2016-10-31","close":5.15},{"date":"2016-11-01","close":5.0},{"date":"2016-11-02","close":5.0},{"date":"2016-11-03","close":4.8},{"date":"2016-11-04","close":5.15},{"date":"2016-11-07","close":5.2},{"date":"2016-11-08","close":5.0},{"date":"2016-11-09","close":5.05},{"date":"2016-11-10","close":4.9},{"date":"2016-11-11","close":4.75},{"date":"2016-11-14","close":4.85},{"date":"2016-11-15","close":5.05},{"date":"2016-11-16","close":5.2},{"date":"2016-11-17","close":5.05},{"date":"2016-11-18","close":5.1},{"date":"2016-11-21","close":5.25},{"date":"2016-11-22","close":5.05},{"date":"2016-11-23","close":5.1},{"date":"2016-11-25","close":5.1},{"date":"2016-11-28","close":5.1},{"date":"2016-11-29","close":4.95},{"date":"2016-11-30","close":4.8},{"date":"2016-12-01","close":4.35},{"date":"2016-12-02","close":4.7},{"date":"2016-12-05","close":4.65},{"date":"2016-12-06","close":4.7},{"date":"2016-12-07","close":4.65},{"date":"2016-12-08","close":4.85},{"date":"2016-12-09","close":5.05},{"date":"2016-12-12","close":5.05},{"date":"2016-12-13","close":4.95},{"date":"2016-12-14","close":4.85},{"date":"2016-12-15","close":4.7},{"date":"2016-12-16","close":4.7},{"date":"2016-12-19","close":4.8},{"date":"2016-12-20","close":4.95},{"date":"2016-12-21","close":4.95},{"date":"2016-12-22","close":5.0},{"date":"2016-12-23","close":5.25},{"date":"2016-12-27","close":5.15},{"date":"2016-12-28","close":5.1},{"date":"2016-12-29","close":5.0},{"date":"2016-12-30","close":4.8},{"date":"2017-01-03","close":4.9},{"date":"2017-01-04","close":4.85},{"date":"2017-01-05","close":5.0},{"date":"2017-01-06","close":5.0},{"date":"2017-01-09","close":5.45},{"date":"2017-01-10","close":5.3},{"date":"2017-01-11","close":5.8},{"date":"2017-01-12","close":5.6},{"date":"2017-01-13","close":6.0},{"date":"2017-01-17","close":5.85},{"date":"2017-01-18","close":5.8},{"date":"2017-01-19","close":5.85},{"date":"2017-01-20","close":6.0},{"date":"2017-01-23","close":5.95},{"date":"2017-01-24","close":6.1},{"date":"2017-01-25","close":6.6},{"date":"2017-01-26","close":6.3},{"date":"2017-01-27","close":6.2},{"date":"2017-01-30","close":5.95},{"date":"2017-01-31","close":5.75},{"date":"2017-02-01","close":5.7},{"date":"2017-02-02","close":5.75},{"date":"2017-02-03","close":5.75},{"date":"2017-02-06","close":5.65},{"date":"2017-02-07","close":5.8},{"date":"2017-02-08","close":6.2},{"date":"2017-02-09","close":6.1},{"date":"2017-02-10","close":6.2},{"date":"2017-02-13","close":6.7},{"date":"2017-02-14","close":6.9},{"date":"2017-02-15","close":7.05},{"date":"2017-02-16","close":7.15},{"date":"2017-02-17","close":7.35},{"date":"2017-02-21","close":7.25},{"date":"2017-02-22","close":6.9},{"date":"2017-02-23","close":7.6},{"date":"2017-02-24","close":7.95},{"date":"2017-02-27","close":7.0},{"date":"2017-02-28","close":7.1},{"date":"2017-03-01","close":7.5},{"date":"2017-03-02","close":6.7},{"date":"2017-03-03","close":7.0},{"date":"2017-03-06","close":6.85},{"date":"2017-03-07","close":6.8},{"date":"2017-03-08","close":6.75},{"date":"2017-03-09","close":6.9},{"date":"2017-03-10","close":6.7},{"date":"2017-03-13","close":6.8},{"date":"2017-03-14","close":6.95},{"date":"2017-03-15","close":7.4},{"date":"2017-03-16","close":6.6},{"date":"2017-03-17","close":5.55},{"date":"2017-03-20","close":5.75},{"date":"2017-03-21","close":5.55},{"date":"2017-03-22","close":5.1},{"date":"2017-03-23","close":5.7},{"date":"2017-03-24","close":5.65},{"date":"2017-03-27","close":5.6},{"date":"2017-03-28","close":5.6},{"date":"2017-03-29","close":5.6},{"date":"2017-03-30","close":5.8},{"date":"2017-03-31","close":5.8},{"date":"2017-04-03","close":5.7},{"date":"2017-04-04","close":5.65},{"date":"2017-04-05","close":5.65},{"date":"2017-04-06","close":5.75},{"date":"2017-04-07","close":6.0},{"date":"2017-04-10","close":5.7},{"date":"2017-04-11","close":5.6},{"date":"2017-04-12","close":5.75},{"date":"2017-04-13","close":5.75},{"date":"2017-04-17","close":5.7},{"date":"2017-04-18","close":5.85},{"date":"2017-04-19","close":6.05},{"date":"2017-04-20","close":6.4},{"date":"2017-04-21","close":6.4},{"date":"2017-04-24","close":6.3},{"date":"2017-04-25","close":6.4},{"date":"2017-04-26","close":6.15},{"date":"2017-04-27","close":7.0},{"date":"2017-04-28","close":6.75},{"date":"2017-05-01","close":7.1},{"date":"2017-05-02","close":7.05},{"date":"2017-05-03","close":6.75},{"date":"2017-05-04","close":6.75},{"date":"2017-05-05","close":6.9},{"date":"2017-05-08","close":6.8},{"date":"2017-05-09","close":7.1},{"date":"2017-05-10","close":7.1},{"date":"2017-05-11","close":7.05},{"date":"2017-05-12","close":7.2},{"date":"2017-05-15","close":7.35},{"date":"2017-05-16","close":7.65},{"date":"2017-05-17","close":6.95},{"date":"2017-05-18","close":6.95},{"date":"2017-05-19","close":6.95},{"date":"2017-05-22","close":6.9},{"date":"2017-05-23","close":6.95},{"date":"2017-05-24","close":6.7},{"date":"2017-05-25","close":6.8},{"date":"2017-05-26","close":6.7},{"date":"2017-05-30","close":6.95},{"date":"2017-05-31","close":6.65},{"date":"2017-06-01","close":6.65},{"date":"2017-06-02","close":6.3},{"date":"2017-06-05","close":6.6},{"date":"2017-06-06","close":6.6},{"date":"2017-06-07","close":6.45},{"date":"2017-06-08","close":7.0},{"date":"2017-06-09","close":6.6},{"date":"2017-06-12","close":6.5},{"date":"2017-06-13","close":6.45},{"date":"2017-06-14","close":6.3},{"date":"2017-06-15","close":6.2},{"date":"2017-06-16","close":6.45},{"date":"2017-06-19","close":6.8},{"date":"2017-06-20","close":6.8},{"date":"2017-06-21","close":6.6},{"date":"2017-06-22","close":6.6},{"date":"2017-06-23","close":6.85},{"date":"2017-06-26","close":6.7},{"date":"2017-06-27","close":6.35},{"date":"2017-06-28","close":6.6},{"date":"2017-06-29","close":6.5},{"date":"2017-06-30","close":6.35},{"date":"2017-07-03","close":6.1},{"date":"2017-07-05","close":6.35},{"date":"2017-07-06","close":6.35},{"date":"2017-07-07","close":6.6},{"date":"2017-07-10","close":6.7},{"date":"2017-07-11","close":6.8},{"date":"2017-07-12","close":6.95},{"date":"2017-07-13","close":7.3},{"date":"2017-07-14","close":7.2},{"date":"2017-07-17","close":7.05},{"date":"2017-07-18","close":7.1},{"date":"2017-07-19","close":7.25},{"date":"2017-07-20","close":7.6},{"date":"2017-07-21","close":7.4},{"date":"2017-07-24","close":7.55},{"date":"2017-07-25","close":7.35},{"date":"2017-07-26","close":7.6},{"date":"2017-07-27","close":8.8},{"date":"2017-07-28","close":8.65},{"date":"2017-07-31","close":8.75},{"date":"2017-08-01","close":9.15},{"date":"2017-08-02","close":8.4},{"date":"2017-08-03","close":7.75},{"date":"2017-08-04","close":7.65},{"date":"2017-08-07","close":7.75},{"date":"2017-08-08","close":7.95},{"date":"2017-08-09","close":8.05},{"date":"2017-08-10","close":7.6},{"date":"2017-08-11","close":7.6},{"date":"2017-08-14","close":7.75},{"date":"2017-08-15","close":7.6},{"date":"2017-08-16","close":7.6},{"date":"2017-08-17","close":7.55},{"date":"2017-08-18","close":7.6},{"date":"2017-08-21","close":7.15},{"date":"2017-08-22","close":7.35},{"date":"2017-08-23","close":7.55},{"date":"2017-08-24","close":7.5},{"date":"2017-08-25","close":7.45},{"date":"2017-08-28","close":7.5},{"date":"2017-08-29","close":7.55},{"date":"2017-08-30","close":7.8},{"date":"2017-08-31","close":7.8},{"date":"2017-09-01","close":8.0},{"date":"2017-09-05","close":7.75},{"date":"2017-09-06","close":7.85},{"date":"2017-09-07","close":8.0},{"date":"2017-09-08","close":7.95},{"date":"2017-09-11","close":8.0},{"date":"2017-09-12","close":8.15},{"date":"2017-09-13","close":8.7},{"date":"2017-09-14","close":8.6},{"date":"2017-09-15","close":8.8},{"date":"2017-09-18","close":8.85},{"date":"2017-09-19","close":8.85},{"date":"2017-09-20","close":8.6},{"date":"2017-09-21","close":8.5},{"date":"2017-09-22","close":8.65},{"date":"2017-09-25","close":8.5},{"date":"2017-09-26","close":8.5},{"date":"2017-09-27","close":9.1},{"date":"2017-09-28","close":8.95},{"date":"2017-09-29","close":9.15},{"date":"2017-10-02","close":9.25},{"date":"2017-10-03","close":9.15},{"date":"2017-10-04","close":9.4},{"date":"2017-10-05","close":9.25},{"date":"2017-10-06","close":9.35},{"date":"2017-10-09","close":9.3},{"date":"2017-10-10","close":9.35},{"date":"2017-10-11","close":9.4},{"date":"2017-10-12","close":9.35},{"date":"2017-10-13","close":9.05},{"date":"2017-10-16","close":9.05},{"date":"2017-10-17","close":9.1},{"date":"2017-10-18","close":9.3},{"date":"2017-10-19","close":9.0},{"date":"2017-10-20","close":8.95},{"date":"2017-10-23","close":8.85},{"date":"2017-10-24","close":9.05},{"date":"2017-10-25","close":8.9},{"date":"2017-10-26","close":9.4},{"date":"2017-10-27","close":9.5},{"date":"2017-10-30","close":9.13},{"date":"2017-10-31","close":9.3},{"date":"2017-11-01","close":8.8},{"date":"2017-11-02","close":8.95},{"date":"2017-11-03","close":8.8},{"date":"2017-11-06","close":9.1},{"date":"2017-11-07","close":8.8},{"date":"2017-11-08","close":9.05},{"date":"2017-11-09","close":8.7},{"date":"2017-11-10","close":8.75},{"date":"2017-11-13","close":8.75},{"date":"2017-11-14","close":8.8},{"date":"2017-11-15","close":8.65},{"date":"2017-11-16","close":9.2},{"date":"2017-11-17","close":9.3},{"date":"2017-11-20","close":10.43},{"date":"2017-11-21","close":10.05},{"date":"2017-11-22","close":10.35},{"date":"2017-11-24","close":10.33},{"date":"2017-11-27","close":10.0},{"date":"2017-11-28","close":10.4},{"date":"2017-11-29","close":9.65},{"date":"2017-11-30","close":9.65},{"date":"2017-12-01","close":9.5},{"date":"2017-12-04","close":8.7},{"date":"2017-12-05","close":8.95},{"date":"2017-12-06","close":8.45},{"date":"2017-12-07","close":8.55},{"date":"2017-12-08","close":8.5},{"date":"2017-12-11","close":8.5},{"date":"2017-12-12","close":8.8},{"date":"2017-12-13","close":9.15},{"date":"2017-12-14","close":8.9},{"date":"2017-12-15","close":8.85},{"date":"2017-12-18","close":9.15},{"date":"2017-12-19","close":9.25},{"date":"2017-12-20","close":8.95},{"date":"2017-12-21","close":8.95},{"date":"2017-12-22","close":8.8},{"date":"2017-12-26","close":8.65},{"date":"2017-12-27","close":8.7},{"date":"2017-12-28","close":8.8},{"date":"2017-12-29","close":8.7},{"date":"2018-01-02","close":8.75},{"date":"2018-01-03","close":8.75},{"date":"2018-01-04","close":8.9},{"date":"2018-01-05","close":8.95},{"date":"2018-01-08","close":9.1},{"date":"2018-01-09","close":8.95},{"date":"2018-01-10","close":8.8},{"date":"2018-01-11","close":8.9},{"date":"2018-01-12","close":8.95},{"date":"2018-01-16","close":8.75},{"date":"2018-01-17","close":8.95},{"date":"2018-01-18","close":9.2},{"date":"2018-01-19","close":9.25},{"date":"2018-01-22","close":9.45},{"date":"2018-01-23","close":9.4},{"date":"2018-01-24","close":9.1},{"date":"2018-01-25","close":8.65},{"date":"2018-01-26","close":8.8},{"date":"2018-01-29","close":8.15},{"date":"2018-01-30","close":8.15},{"date":"2018-01-31","close":7.9},{"date":"2018-02-01","close":7.95},{"date":"2018-02-02","close":7.9},{"date":"2018-02-05","close":7.75},{"date":"2018-02-06","close":7.85},{"date":"2018-02-07","close":7.85},{"date":"2018-02-08","close":7.6},{"date":"2018-02-09","close":7.75},{"date":"2018-02-12","close":8.05},{"date":"2018-02-13","close":8.0},{"date":"2018-02-14","close":8.3},{"date":"2018-02-15","close":8.3},{"date":"2018-02-16","close":8.35},{"date":"2018-02-20","close":8.4},{"date":"2018-02-21","close":8.5},{"date":"2018-02-22","close":7.0},{"date":"2018-02-23","close":7.48},{"date":"2018-02-26","close":7.35},{"date":"2018-02-27","close":7.25},{"date":"2018-02-28","close":7.48},{"date":"2018-03-01","close":7.2},{"date":"2018-03-02","close":7.3},{"date":"2018-03-05","close":7.25},{"date":"2018-03-06","close":7.65},{"date":"2018-03-07","close":8.0},{"date":"2018-03-08","close":8.0},{"date":"2018-03-09","close":8.13},{"date":"2018-03-12","close":8.15},{"date":"2018-03-13","close":8.2},{"date":"2018-03-14","close":7.95},{"date":"2018-03-15","close":8.0},{"date":"2018-03-16","close":7.85},{"date":"2018-03-19","close":7.6},{"date":"2018-03-20","close":7.65},{"date":"2018-03-21","close":7.85},{"date":"2018-03-22","close":7.5},{"date":"2018-03-23","close":7.3},{"date":"2018-03-26","close":7.35},{"date":"2018-03-27","close":7.2},{"date":"2018-03-28","close":7.15},{"date":"2018-03-29","close":7.25},{"date":"2018-04-02","close":6.95},{"date":"2018-04-03","close":7.05},{"date":"2018-04-04","close":7.2},{"date":"2018-04-05","close":7.25},{"date":"2018-04-06","close":6.95},{"date":"2018-04-09","close":6.85},{"date":"2018-04-10","close":6.95},{"date":"2018-04-11","close":7.3},{"date":"2018-04-12","close":7.1},{"date":"2018-04-13","close":7.2},{"date":"2018-04-16","close":6.8},{"date":"2018-04-17","close":7.1},{"date":"2018-04-18","close":6.8},{"date":"2018-04-19","close":6.5},{"date":"2018-04-20","close":6.45},{"date":"2018-04-23","close":6.35},{"date":"2018-04-24","close":6.25},{"date":"2018-04-25","close":5.95},{"date":"2018-04-26","close":6.35},{"date":"2018-04-27","close":5.8},{"date":"2018-04-30","close":5.85},{"date":"2018-05-01","close":6.15},{"date":"2018-05-02","close":6.5},{"date":"2018-05-03","close":6.35},{"date":"2018-05-04","close":6.55},{"date":"2018-05-07","close":6.45},{"date":"2018-05-08","close":6.5},{"date":"2018-05-09","close":6.4},{"date":"2018-05-10","close":6.4},{"date":"2018-05-11","close":6.35},{"date":"2018-05-14","close":6.65},{"date":"2018-05-15","close":6.6},{"date":"2018-05-16","close":6.65},{"date":"2018-05-17","close":6.65},{"date":"2018-05-18","close":6.4},{"date":"2018-05-21","close":6.55},{"date":"2018-05-22","close":6.6},{"date":"2018-05-23","close":6.65},{"date":"2018-05-24","close":7.9},{"date":"2018-05-25","close":7.55},{"date":"2018-05-29","close":7.55},{"date":"2018-05-30","close":7.4},{"date":"2018-05-31","close":7.25},{"date":"2018-06-01","close":7.45},{"date":"2018-06-04","close":7.75},{"date":"2018-06-05","close":7.95},{"date":"2018-06-06","close":8.4},{"date":"2018-06-07","close":7.9},{"date":"2018-06-08","close":7.65},{"date":"2018-06-11","close":7.7},{"date":"2018-06-12","close":7.8},{"date":"2018-06-13","close":7.8},{"date":"2018-06-14","close":7.7},{"date":"2018-06-15","close":7.5},{"date":"2018-06-18","close":7.35},{"date":"2018-06-19","close":7.4},{"date":"2018-06-20","close":7.6},{"date":"2018-06-21","close":7.45},{"date":"2018-06-22","close":7.35},{"date":"2018-06-25","close":7.0},{"date":"2018-06-26","close":6.95},{"date":"2018-06-27","close":6.85},{"date":"2018-06-28","close":6.75},{"date":"2018-06-29","close":7.05},{"date":"2018-07-02","close":7.0},{"date":"2018-07-03","close":6.95},{"date":"2018-07-05","close":7.15},{"date":"2018-07-06","close":7.15},{"date":"2018-07-09","close":7.2},{"date":"2018-07-10","close":7.15},{"date":"2018-07-11","close":8.25},{"date":"2018-07-12","close":8.4},{"date":"2018-07-13","close":8.1},{"date":"2018-07-16","close":8.25},{"date":"2018-07-17","close":8.5},{"date":"2018-07-18","close":8.7},{"date":"2018-07-19","close":8.55},{"date":"2018-07-20","close":8.98},{"date":"2018-07-23","close":8.45},{"date":"2018-07-24","close":8.15},{"date":"2018-07-25","close":7.9},{"date":"2018-07-26","close":7.95},{"date":"2018-07-27","close":7.85},{"date":"2018-07-30","close":7.55},{"date":"2018-07-31","close":7.55},{"date":"2018-08-01","close":7.55},{"date":"2018-08-02","close":7.85},{"date":"2018-08-03","close":7.8},{"date":"2018-08-06","close":7.75},{"date":"2018-08-07","close":7.78},{"date":"2018-08-08","close":7.73},{"date":"2018-08-09","close":7.88},{"date":"2018-08-10","close":7.7},{"date":"2018-08-13","close":7.7},{"date":"2018-08-14","close":7.55},{"date":"2018-08-15","close":7.3},{"date":"2018-08-16","close":7.1},{"date":"2018-08-17","close":7.35},{"date":"2018-08-20","close":7.35},{"date":"2018-08-21","close":7.45},{"date":"2018-08-22","close":7.35},{"date":"2018-08-23","close":7.33},{"date":"2018-08-24","close":7.45},{"date":"2018-08-27","close":7.65},{"date":"2018-08-28","close":7.65},{"date":"2018-08-29","close":7.65},{"date":"2018-08-30","close":7.85},{"date":"2018-08-31","close":7.9},{"date":"2018-09-04","close":7.8},{"date":"2018-09-05","close":7.6},{"date":"2018-09-06","close":7.4},{"date":"2018-09-07","close":7.3},{"date":"2018-09-10","close":7.35},{"date":"2018-09-11","close":7.2},{"date":"2018-09-12","close":7.2},{"date":"2018-09-13","close":7.25},{"date":"2018-09-14","close":7.35},{"date":"2018-09-17","close":7.2},{"date":"2018-09-18","close":7.2},{"date":"2018-09-19","close":7.2},{"date":"2018-09-20","close":7.25},{"date":"2018-09-21","close":7.55},{"date":"2018-09-24","close":7.5},{"date":"2018-09-25","close":7.28},{"date":"2018-09-26","close":7.15},{"date":"2018-09-27","close":7.0},{"date":"2018-09-28","close":7.15},{"date":"2018-10-01","close":7.05},{"date":"2018-10-02","close":7.07},{"date":"2018-10-03","close":7.05},{"date":"2018-10-04","close":6.69},{"date":"2018-10-05","close":6.5},{"date":"2018-10-08","close":6.35},{"date":"2018-10-09","close":6.44},{"date":"2018-10-10","close":6.06},{"date":"2018-10-11","close":6.03},{"date":"2018-10-12","close":6.29},{"date":"2018-10-15","close":6.35},{"date":"2018-10-16","close":6.6},{"date":"2018-10-17","close":6.61},{"date":"2018-10-18","close":6.44},{"date":"2018-10-19","close":6.3},{"date":"2018-10-22","close":6.39},{"date":"2018-10-23","close":6.36},{"date":"2018-10-24","close":5.86},{"date":"2018-10-25","close":6.21},{"date":"2018-10-26","close":6.13},{"date":"2018-10-29","close":6.15},{"date":"2018-10-30","close":6.38},{"date":"2018-10-31","close":6.59},{"date":"2018-11-01","close":5.39},{"date":"2018-11-02","close":5.89},{"date":"2018-11-05","close":5.77},{"date":"2018-11-06","close":5.92},{"date":"2018-11-07","close":5.84},{"date":"2018-11-08","close":5.93},{"date":"2018-11-09","close":5.73},{"date":"2018-11-12","close":5.5},{"date":"2018-11-13","close":5.45},{"date":"2018-11-14","close":5.56},{"date":"2018-11-15","close":5.71},{"date":"2018-11-16","close":5.54},{"date":"2018-11-19","close":5.3},{"date":"2018-11-20","close":5.24},{"date":"2018-11-21","close":5.25},{"date":"2018-11-23","close":5.24},{"date":"2018-11-26","close":5.15},{"date":"2018-11-27","close":5.71},{"date":"2018-11-28","close":5.68},{"date":"2018-11-29","close":5.59},{"date":"2018-11-30","close":5.51},{"date":"2018-12-03","close":5.57},{"date":"2018-12-04","close":5.3},{"date":"2018-12-06","close":5.2},{"date":"2018-12-07","close":5.03},{"date":"2018-12-10","close":4.57},{"date":"2018-12-11","close":4.49},{"date":"2018-12-12","close":4.27},{"date":"2018-12-13","close":4.35},{"date":"2018-12-14","close":4.29},{"date":"2018-12-17","close":4.22},{"date":"2018-12-18","close":4.19},{"date":"2018-12-19","close":4.2},{"date":"2018-12-20","close":4.13},{"date":"2018-12-21","close":4.06},{"date":"2018-12-24","close":4.08},{"date":"2018-12-26","close":4.1},{"date":"2018-12-27","close":4.19},{"date":"2018-12-28","close":4.33},{"date":"2018-12-31","close":4.35},{"date":"2019-01-02","close":4.5},{"date":"2019-01-03","close":4.15},{"date":"2019-01-04","close":4.28},{"date":"2019-01-07","close":4.39},{"date":"2019-01-08","close":4.45},{"date":"2019-01-09","close":4.54},{"date":"2019-01-10","close":4.6},{"date":"2019-01-11","close":4.53},{"date":"2019-01-14","close":3.9},{"date":"2019-01-15","close":4.0},{"date":"2019-01-16","close":3.92},{"date":"2019-01-17","close":3.92},{"date":"2019-01-18","close":4.0},{"date":"2019-01-22","close":3.93},{"date":"2019-01-23","close":3.93},{"date":"2019-01-24","close":4.18},{"date":"2019-01-25","close":4.14},{"date":"2019-01-28","close":4.03},{"date":"2019-01-29","close":3.93},{"date":"2019-01-30","close":4.11},{"date":"2019-01-31","close":4.11},{"date":"2019-02-01","close":4.14},{"date":"2019-02-04","close":4.15},{"date":"2019-02-05","close":4.17},{"date":"2019-02-06","close":4.18},{"date":"2019-02-07","close":4.05},{"date":"2019-02-08","close":4.05},{"date":"2019-02-11","close":4.02},{"date":"2019-02-12","close":4.18},{"date":"2019-02-13","close":4.24},{"date":"2019-02-14","close":4.28},{"date":"2019-02-15","close":4.43},{"date":"2019-02-19","close":4.38},{"date":"2019-02-20","close":4.5},{"date":"2019-02-21","close":4.11},{"date":"2019-02-22","close":4.32},{"date":"2019-02-25","close":4.39},{"date":"2019-02-26","close":4.4},{"date":"2019-02-27","close":4.27},{"date":"2019-02-28","close":4.46},{"date":"2019-03-01","close":4.29},{"date":"2019-03-04","close":4.39},{"date":"2019-03-05","close":4.32},{"date":"2019-03-06","close":4.25},{"date":"2019-03-07","close":4.19},{"date":"2019-03-08","close":4.19},{"date":"2019-03-11","close":4.27},{"date":"2019-03-12","close":4.48},{"date":"2019-03-13","close":4.54},{"date":"2019-03-14","close":4.39},{"date":"2019-03-15","close":4.51},{"date":"2019-03-18","close":4.44},{"date":"2019-03-19","close":4.54},{"date":"2019-03-20","close":4.46},{"date":"2019-03-21","close":4.4},{"date":"2019-03-22","close":4.35},{"date":"2019-03-25","close":4.42},{"date":"2019-03-26","close":4.41},{"date":"2019-03-27","close":4.44},{"date":"2019-03-28","close":4.33},{"date":"2019-03-29","close":4.45},{"date":"2019-04-01","close":4.75},{"date":"2019-04-02","close":4.94},{"date":"2019-04-03","close":4.92},{"date":"2019-04-04","close":4.89},{"date":"2019-04-05","close":4.98},{"date":"2019-04-08","close":4.82},{"date":"2019-04-09","close":4.78},{"date":"2019-04-10","close":4.85},{"date":"2019-04-11","close":4.8},{"date":"2019-04-12","close":4.78},{"date":"2019-04-15","close":4.83},{"date":"2019-04-16","close":4.92},{"date":"2019-04-17","close":4.91},{"date":"2019-04-18","close":4.75},{"date":"2019-04-22","close":4.41},{"date":"2019-04-23","close":4.66},{"date":"2019-04-24","close":4.74},{"date":"2019-04-25","close":5.43},{"date":"2019-04-26","close":5.55},{"date":"2019-04-29","close":5.61},{"date":"2019-04-30","close":5.7},{"date":"2019-05-01","close":5.71},{"date":"2019-05-02","close":5.66},{"date":"2019-05-03","close":5.7},{"date":"2019-05-06","close":5.78},{"date":"2019-05-07","close":5.52},{"date":"2019-05-08","close":5.62},{"date":"2019-05-09","close":5.42},{"date":"2019-05-10","close":5.43},{"date":"2019-05-13","close":5.07},{"date":"2019-05-14","close":5.24},{"date":"2019-05-15","close":5.3},{"date":"2019-05-16","close":5.01},{"date":"2019-05-17","close":4.89},{"date":"2019-05-20","close":4.53},{"date":"2019-05-21","close":4.6},{"date":"2019-05-22","close":4.54},{"date":"2019-05-23","close":4.46},{"date":"2019-05-24","close":4.41},{"date":"2019-05-28","close":4.39},{"date":"2019-05-29","close":4.29},{"date":"2019-05-30","close":4.08},{"date":"2019-05-31","close":3.99},{"date":"2019-06-03","close":3.92},{"date":"2019-06-04","close":4.17},{"date":"2019-06-05","close":4.09},{"date":"2019-06-06","close":4.16},{"date":"2019-06-07","close":4.19},{"date":"2019-06-10","close":4.26},{"date":"2019-06-11","close":4.47},{"date":"2019-06-12","close":4.26},{"date":"2019-06-13","close":4.23},{"date":"2019-06-14","close":4.08},{"date":"2019-06-17","close":3.96},{"date":"2019-06-18","close":4.13},{"date":"2019-06-19","close":4.12},{"date":"2019-06-20","close":4.04},{"date":"2019-06-21","close":4.06},{"date":"2019-06-24","close":3.93},{"date":"2019-06-25","close":3.57},{"date":"2019-06-26","close":3.86},{"date":"2019-06-27","close":3.89},{"date":"2019-06-28","close":3.96},{"date":"2019-07-01","close":4.22},{"date":"2019-07-02","close":4.16},{"date":"2019-07-03","close":4.17},{"date":"2019-07-05","close":4.12},{"date":"2019-07-08","close":4.01},{"date":"2019-07-09","close":4.03},{"date":"2019-07-10","close":4.01},{"date":"2019-07-11","close":3.99},{"date":"2019-07-12","close":4.0},{"date":"2019-07-15","close":4.03},{"date":"2019-07-16","close":3.95},{"date":"2019-07-17","close":4.0},{"date":"2019-07-18","close":3.91},{"date":"2019-07-19","close":3.95},{"date":"2019-07-22","close":4.05},{"date":"2019-07-23","close":3.97},{"date":"2019-07-24","close":4.17},{"date":"2019-07-25","close":4.35},{"date":"2019-07-26","close":4.27},{"date":"2019-07-29","close":4.2},{"date":"2019-07-30","close":4.32},{"date":"2019-07-31","close":4.27},{"date":"2019-08-01","close":4.16},{"date":"2019-08-02","close":4.11},{"date":"2019-08-05","close":3.86},{"date":"2019-08-06","close":3.8},{"date":"2019-08-07","close":3.85},{"date":"2019-08-08","close":4.02},{"date":"2019-08-09","close":3.84},{"date":"2019-08-12","close":3.83},{"date":"2019-08-13","close":4.0},{"date":"2019-08-14","close":3.72},{"date":"2019-08-15","close":3.55},{"date":"2019-08-16","close":3.68},{"date":"2019-08-19","close":3.69},{"date":"2019-08-20","close":3.67},{"date":"2019-08-21","close":3.58},{"date":"2019-08-22","close":3.66},{"date":"2019-08-23","close":3.45},{"date":"2019-08-26","close":3.37},{"date":"2019-08-27","close":3.29},{"date":"2019-08-28","close":3.34},{"date":"2019-08-29","close":3.4},{"date":"2019-08-30","close":3.39},{"date":"2019-09-03","close":3.37},{"date":"2019-09-04","close":3.43},{"date":"2019-09-05","close":3.56},{"date":"2019-09-06","close":3.57},{"date":"2019-09-09","close":3.8},{"date":"2019-09-10","close":3.9},{"date":"2019-09-11","close":3.95},{"date":"2019-09-12","close":3.98},{"date":"2019-09-13","close":4.0},{"date":"2019-09-16","close":4.08},{"date":"2019-09-17","close":3.95},{"date":"2019-09-18","close":3.86},{"date":"2019-09-19","close":3.84},{"date":"2019-09-20","close":3.71},{"date":"2019-09-23","close":3.72},{"date":"2019-09-24","close":3.66},{"date":"2019-09-25","close":3.69},{"date":"2019-09-26","close":3.67},{"date":"2019-09-27","close":3.62},{"date":"2019-09-30","close":3.56},{"date":"2019-10-01","close":3.4},{"date":"2019-10-02","close":3.45},{"date":"2019-10-03","close":2.87},{"date":"2019-10-04","close":2.8},{"date":"2019-10-07","close":2.87},{"date":"2019-10-08","close":2.86},{"date":"2019-10-09","close":2.99},{"date":"2019-10-10","close":2.91},{"date":"2019-10-11","close":2.99},{"date":"2019-10-14","close":2.99},{"date":"2019-10-15","close":3.09},{"date":"2019-10-16","close":3.04},{"date":"2019-10-17","close":3.05},{"date":"2019-10-18","close":3.03},{"date":"2019-10-21","close":2.99},{"date":"2019-10-22","close":2.87},{"date":"2019-10-23","close":2.72},{"date":"2019-10-24","close":2.8},{"date":"2019-10-25","close":2.93},{"date":"2019-10-28","close":3.04},{"date":"2019-10-29","close":3.15},{"date":"2019-10-30","close":3.1},{"date":"2019-10-31","close":3.12},{"date":"2019-11-01","close":3.19},{"date":"2019-11-04","close":3.05},{"date":"2019-11-05","close":3.1},{"date":"2019-11-06","close":3.06},{"date":"2019-11-07","close":2.95},{"date":"2019-11-08","close":3.01},{"date":"2019-11-11","close":3.08},{"date":"2019-11-12","close":3.05},{"date":"2019-11-13","close":3.06},{"date":"2019-11-14","close":2.98},{"date":"2019-11-15","close":3.07},{"date":"2019-11-18","close":3.07},{"date":"2019-11-19","close":3.12},{"date":"2019-11-20","close":3.04},{"date":"2019-11-21","close":2.97},{"date":"2019-11-22","close":2.96},{"date":"2019-11-25","close":3.11},{"date":"2019-11-26","close":3.17},{"date":"2019-11-27","close":3.25},{"date":"2019-11-29","close":3.16},{"date":"2019-12-02","close":3.11},{"date":"2019-12-03","close":3.03},{"date":"2019-12-04","close":3.03},{"date":"2019-12-05","close":3.11},{"date":"2019-12-06","close":3.2},{"date":"2019-12-09","close":3.21},{"date":"2019-12-10","close":3.21},{"date":"2019-12-11","close":3.34},{"date":"2019-12-12","close":3.54},{"date":"2019-12-13","close":3.47},{"date":"2019-12-16","close":3.41},{"date":"2019-12-17","close":3.54},{"date":"2019-12-18","close":3.57},{"date":"2019-12-19","close":3.74},{"date":"2019-12-20","close":3.91},{"date":"2019-12-23","close":3.99},{"date":"2019-12-24","close":4.03},{"date":"2019-12-26","close":4.03},{"date":"2019-12-27","close":4.04},{"date":"2019-12-30","close":4.14},{"date":"2019-12-31","close":4.35},{"date":"2020-01-02","close":4.43},{"date":"2020-01-03","close":4.5},{"date":"2020-01-06","close":4.61},{"date":"2020-01-07","close":4.46},{"date":"2020-01-08","close":4.32},{"date":"2020-01-09","close":4.24},{"date":"2020-01-10","close":4.25},{"date":"2020-01-13","close":4.27},{"date":"2020-01-14","close":4.31},{"date":"2020-01-15","close":4.33},{"date":"2020-01-16","close":4.7},{"date":"2020-01-17","close":4.9},{"date":"2020-01-21","close":4.49},{"date":"2020-01-22","close":4.56},{"date":"2020-01-23","close":4.54},{"date":"2020-01-24","close":4.53},{"date":"2020-01-27","close":4.37},{"date":"2020-01-28","close":4.38},{"date":"2020-01-29","close":4.41},{"date":"2020-01-30","close":4.29},{"date":"2020-01-31","close":3.9},{"date":"2020-02-03","close":3.91},{"date":"2020-02-04","close":4.0},{"date":"2020-02-05","close":4.17},{"date":"2020-02-06","close":4.11},{"date":"2020-02-07","close":4.05},{"date":"2020-02-10","close":4.1},{"date":"2020-02-11","close":4.16},{"date":"2020-02-12","close":4.28},{"date":"2020-02-13","close":4.09},{"date":"2020-02-14","close":4.06},{"date":"2020-02-18","close":3.86},{"date":"2020-02-19","close":4.06},{"date":"2020-02-20","close":4.0},{"date":"2020-02-21","close":3.77},{"date":"2020-02-24","close":3.59},{"date":"2020-02-25","close":3.47},{"date":"2020-02-26","close":3.49},{"date":"2020-02-27","close":3.39},{"date":"2020-02-28","close":3.48},{"date":"2020-03-02","close":3.43},{"date":"2020-03-03","close":3.42},{"date":"2020-03-04","close":3.67},{"date":"2020-03-05","close":3.5},{"date":"2020-03-06","close":3.3},{"date":"2020-03-09","close":3.03},{"date":"2020-03-10","close":3.11},{"date":"2020-03-11","close":2.9},{"date":"2020-03-12","close":2.43},{"date":"2020-03-13","close":2.34},{"date":"2020-03-16","close":1.9},{"date":"2020-03-17","close":2.07},{"date":"2020-03-18","close":1.89},{"date":"2020-03-19","close":2.25},{"date":"2020-03-20","close":2.5},{"date":"2020-03-23","close":2.47},{"date":"2020-03-24","close":2.75},{"date":"2020-03-25","close":2.69},{"date":"2020-03-26","close":3.0},{"date":"2020-03-27","close":2.78},{"date":"2020-03-30","close":2.92},{"date":"2020-03-31","close":3.21},{"date":"2020-04-01","close":2.8},{"date":"2020-04-02","close":2.97},{"date":"2020-04-03","close":2.84},{"date":"2020-04-06","close":3.08},{"date":"2020-04-07","close":3.13},{"date":"2020-04-08","close":3.21},{"date":"2020-04-09","close":3.61},{"date":"2020-04-13","close":3.61},{"date":"2020-04-14","close":3.65},{"date":"2020-04-15","close":3.69},{"date":"2020-04-16","close":3.62},{"date":"2020-04-17","close":3.69},{"date":"2020-04-20","close":3.74},{"date":"2020-04-21","close":3.73},{"date":"2020-04-22","close":4.0},{"date":"2020-04-23","close":4.02},{"date":"2020-04-24","close":4.25},{"date":"2020-04-27","close":4.69},{"date":"2020-04-28","close":5.15},{"date":"2020-04-29","close":5.24},{"date":"2020-04-30","close":5.53},{"date":"2020-05-01","close":5.68},{"date":"2020-05-04","close":5.66},{"date":"2020-05-05","close":5.22},{"date":"2020-05-06","close":5.39},{"date":"2020-05-07","close":5.6},{"date":"2020-05-08","close":5.51},{"date":"2020-05-11","close":5.56},{"date":"2020-05-12","close":5.29},{"date":"2020-05-13","close":5.08},{"date":"2020-05-14","close":5.04},{"date":"2020-05-15","close":5.02},{"date":"2020-05-18","close":5.33},{"date":"2020-05-19","close":5.2},{"date":"2020-05-20","close":5.5},{"date":"2020-05-21","close":5.5},{"date":"2020-05-22","close":5.3},{"date":"2020-05-26","close":5.22},{"date":"2020-05-27","close":5.5},{"date":"2020-05-28","close":5.21},{"date":"2020-05-29","close":5.29},{"date":"2020-06-01","close":5.21},{"date":"2020-06-02","close":5.32},{"date":"2020-06-03","close":5.84},{"date":"2020-06-04","close":5.37},{"date":"2020-06-05","close":5.52},{"date":"2020-06-08","close":5.61},{"date":"2020-06-09","close":5.42},{"date":"2020-06-10","close":5.25},{"date":"2020-06-11","close":4.71},{"date":"2020-06-12","close":4.87},{"date":"2020-06-15","close":4.9},{"date":"2020-06-16","close":5.04},{"date":"2020-06-17","close":4.81},{"date":"2020-06-18","close":4.7},{"date":"2020-06-19","close":4.79},{"date":"2020-06-22","close":4.76},{"date":"2020-06-23","close":4.62},{"date":"2020-06-24","close":4.47},{"date":"2020-06-25","close":4.6},{"date":"2020-06-26","close":4.38},{"date":"2020-06-29","close":4.56},{"date":"2020-06-30","close":4.76},{"date":"2020-07-01","close":4.52},{"date":"2020-07-02","close":4.56},{"date":"2020-07-06","close":4.67},{"date":"2020-07-07","close":4.45},{"date":"2020-07-08","close":4.59},{"date":"2020-07-09","close":4.78},{"date":"2020-07-10","close":4.76},{"date":"2020-07-13","close":4.75},{"date":"2020-07-14","close":4.91},{"date":"2020-07-15","close":4.8},{"date":"2020-07-16","close":4.73},{"date":"2020-07-17","close":4.83},{"date":"2020-07-20","close":5.03},{"date":"2020-07-21","close":5.37},{"date":"2020-07-22","close":5.24},{"date":"2020-07-23","close":5.28},{"date":"2020-07-24","close":4.76},{"date":"2020-07-27","close":4.86},{"date":"2020-07-28","close":4.59},{"date":"2020-07-29","close":4.68},{"date":"2020-07-30","close":4.69},{"date":"2020-07-31","close":4.79},{"date":"2020-08-03","close":4.86},{"date":"2020-08-04","close":4.96},{"date":"2020-08-05","close":4.92},{"date":"2020-08-06","close":5.08},{"date":"2020-08-07","close":5.0},{"date":"2020-08-10","close":4.89},{"date":"2020-08-11","close":4.95},{"date":"2020-08-12","close":5.04},{"date":"2020-08-13","close":5.02},{"date":"2020-08-14","close":4.92},{"date":"2020-08-17","close":5.08},{"date":"2020-08-18","close":5.03},{"date":"2020-08-19","close":5.03},{"date":"2020-08-20","close":4.94},{"date":"2020-08-21","close":4.53},{"date":"2020-08-24","close":4.95},{"date":"2020-08-25","close":5.92},{"date":"2020-08-26","close":5.75},{"date":"2020-08-27","close":5.6},{"date":"2020-08-28","close":5.57},{"date":"2020-08-31","close":5.64},{"date":"2020-09-01","close":6.05},{"date":"2020-09-02","close":5.8},{"date":"2020-09-03","close":5.25},{"date":"2020-09-04","close":5.15},{"date":"2020-09-08","close":4.99},{"date":"2020-09-09","close":5.11},{"date":"2020-09-10","close":5.1},{"date":"2020-09-11","close":4.92},{"date":"2020-09-14","close":5.0},{"date":"2020-09-15","close":5.31},{"date":"2020-09-16","close":5.87},{"date":"2020-09-17","close":5.68},{"date":"2020-09-18","close":5.4},{"date":"2020-09-21","close":5.28},{"date":"2020-09-22","close":5.12},{"date":"2020-09-23","close":5.05},{"date":"2020-09-24","close":4.92},{"date":"2020-09-25","close":4.93},{"date":"2020-09-28","close":4.97},{"date":"2020-09-29","close":5.94},{"date":"2020-09-30","close":6.12},{"date":"2020-10-01","close":6.42},{"date":"2020-10-02","close":6.21},{"date":"2020-10-05","close":6.55},{"date":"2020-10-06","close":5.97},{"date":"2020-10-07","close":6.05},{"date":"2020-10-08","close":6.19},{"date":"2020-10-09","close":6.31},{"date":"2020-10-12","close":6.31},{"date":"2020-10-13","close":6.13},{"date":"2020-10-14","close":6.73},{"date":"2020-10-15","close":6.46},{"date":"2020-10-16","close":6.39},{"date":"2020-10-19","close":6.61},{"date":"2020-10-20","close":6.31},{"date":"2020-10-21","close":6.06},{"date":"2020-10-22","close":5.76},{"date":"2020-10-23","close":5.83},{"date":"2020-10-26","close":5.8},{"date":"2020-10-27","close":5.89},{"date":"2020-10-28","close":5.56},{"date":"2020-10-29","close":6.07},{"date":"2020-10-30","close":5.95},{"date":"2020-11-02","close":5.81},{"date":"2020-11-03","close":5.81},{"date":"2020-11-04","close":5.69},{"date":"2020-11-05","close":6.14},{"date":"2020-11-06","close":6.56},{"date":"2020-11-09","close":6.78},{"date":"2020-11-10","close":6.52},{"date":"2020-11-11","close":7.1},{"date":"2020-11-12","close":7.69},{"date":"2020-11-13","close":7.7},{"date":"2020-11-16","close":7.84},{"date":"2020-11-17","close":9.67},{"date":"2020-11-18","close":9.35},{"date":"2020-11-19","close":9.91},{"date":"2020-11-20","close":10.22},{"date":"2020-11-23","close":10.02},{"date":"2020-11-24","close":9.58},{"date":"2020-11-25","close":9.67},{"date":"2020-11-27","close":9.97},{"date":"2020-11-30","close":9.75},{"date":"2020-12-01","close":9.56},{"date":"2020-12-02","close":9.74},{"date":"2020-12-03","close":9.54},{"date":"2020-12-04","close":9.99},{"date":"2020-12-07","close":10.02},{"date":"2020-12-08","close":10.82},{"date":"2020-12-09","close":9.54},{"date":"2020-12-10","close":9.46},{"date":"2020-12-11","close":9.12},{"date":"2020-12-14","close":9.61},{"date":"2020-12-15","close":10.27},{"date":"2020-12-16","close":10.19},{"date":"2020-12-17","close":10.24},{"date":"2020-12-18","close":9.84},{"date":"2020-12-21","close":10.07},{"date":"2020-12-22","close":10.11},{"date":"2020-12-23","close":10.49},{"date":"2020-12-24","close":9.64},{"date":"2020-12-28","close":9.78},{"date":"2020-12-29","close":9.3},{"date":"2020-12-30","close":9.78},{"date":"2020-12-31","close":9.57},{"date":"2021-01-04","close":9.83},{"date":"2021-01-05","close":10.12},{"date":"2021-01-06","close":10.78},{"date":"2021-01-07","close":11.32},{"date":"2021-01-08","close":11.19},{"date":"2021-01-11","close":11.25},{"date":"2021-01-12","close":11.59},{"date":"2021-01-13","close":11.49},{"date":"2021-01-14","close":12.35},{"date":"2021-01-15","close":11.59},{"date":"2021-01-19","close":12.13},{"date":"2021-01-20","close":11.62},{"date":"2021-01-21","close":11.89},{"date":"2021-01-22","close":11.94},{"date":"2021-01-25","close":11.81},{"date":"2021-01-26","close":11.22},{"date":"2021-01-27","close":10.62},{"date":"2021-01-28","close":10.87},{"date":"2021-01-29","close":10.33},{"date":"2021-02-01","close":10.93},{"date":"2021-02-02","close":11.26},{"date":"2021-02-03","close":11.0},{"date":"2021-02-04","close":11.45},{"date":"2021-02-05","close":11.23},{"date":"2021-02-08","close":12.35},{"date":"2021-02-09","close":11.82},{"date":"2021-02-10","close":11.81},{"date":"2021-02-11","close":12.19},{"date":"2021-02-12","close":12.49},{"date":"2021-02-16","close":12.6},{"date":"2021-02-17","close":12.54},{"date":"2021-02-18","close":12.09},{"date":"2021-02-19","close":15.37},{"date":"2021-02-22","close":14.43},{"date":"2021-02-23","close":13.77},{"date":"2021-02-24","close":14.06},{"date":"2021-02-25","close":12.73},{"date":"2021-02-26","close":12.93},{"date":"2021-03-01","close":13.78},{"date":"2021-03-02","close":13.1},{"date":"2021-03-03","close":12.77},{"date":"2021-03-04","close":11.57},{"date":"2021-03-05","close":11.29},{"date":"2021-03-08","close":10.68},{"date":"2021-03-09","close":11.48},{"date":"2021-03-10","close":11.4},{"date":"2021-03-11","close":12.75},{"date":"2021-03-12","close":13.87},{"date":"2021-03-15","close":14.01},{"date":"2021-03-16","close":13.55},{"date":"2021-03-17","close":13.58},{"date":"2021-03-18","close":12.69},{"date":"2021-03-19","close":13.11},{"date":"2021-03-22","close":13.13},{"date":"2021-03-23","close":11.94},{"date":"2021-03-24","close":11.22},{"date":"2021-03-25","close":11.23},{"date":"2021-03-26","close":11.36},{"date":"2021-03-29","close":10.72},{"date":"2021-03-30","close":11.07},{"date":"2021-03-31","close":11.66},{"date":"2021-04-01","close":12.31},{"date":"2021-04-05","close":12.32},{"date":"2021-04-06","close":12.16},{"date":"2021-04-07","close":11.65},{"date":"2021-04-08","close":12.35},{"date":"2021-04-09","close":12.41},{"date":"2021-04-12","close":11.18},{"date":"2021-04-13","close":11.11},{"date":"2021-04-14","close":11.25},{"date":"2021-04-15","close":11.28},{"date":"2021-04-16","close":10.94},{"date":"2021-04-19","close":10.74},{"date":"2021-04-20","close":10.12},{"date":"2021-04-21","close":10.58},{"date":"2021-04-22","close":10.57},{"date":"2021-04-23","close":11.08},{"date":"2021-04-26","close":11.48},{"date":"2021-04-27","close":11.5},{"date":"2021-04-28","close":11.42},{"date":"2021-04-29","close":10.55},{"date":"2021-04-30","close":9.86},{"date":"2021-05-03","close":9.87},{"date":"2021-05-04","close":9.57},{"date":"2021-05-05","close":9.6},{"date":"2021-05-06","close":9.51},{"date":"2021-05-07","close":9.66},{"date":"2021-05-10","close":8.98},{"date":"2021-05-11","close":9.37},{"date":"2021-05-12","close":8.71},{"date":"2021-05-13","close":8.72},{"date":"2021-05-14","close":8.95},{"date":"2021-05-17","close":9.52},{"date":"2021-05-18","close":9.42},{"date":"2021-05-19","close":9.7},{"date":"2021-05-20","close":9.96},{"date":"2021-05-21","close":9.95},{"date":"2021-05-24","close":10.08},{"date":"2021-05-25","close":9.88},{"date":"2021-05-26","close":10.07},{"date":"2021-05-27","close":10.4},{"date":"2021-05-28","close":10.18},{"date":"2021-06-01","close":10.38},{"date":"2021-06-02","close":10.52},{"date":"2021-06-03","close":10.12},{"date":"2021-06-04","close":10.58},{"date":"2021-06-07","close":10.46},{"date":"2021-06-08","close":10.65},{"date":"2021-06-09","close":10.25},{"date":"2021-06-10","close":10.18},{"date":"2021-06-11","close":10.2},{"date":"2021-06-14","close":12.3},{"date":"2021-06-15","close":11.68},{"date":"2021-06-16","close":11.75},{"date":"2021-06-17","close":11.64},{"date":"2021-06-18","close":11.1},{"date":"2021-06-21","close":10.77},{"date":"2021-06-22","close":10.72},{"date":"2021-06-23","close":10.77},{"date":"2021-06-24","close":11.27},{"date":"2021-06-25","close":10.93},{"date":"2021-06-28","close":11.19},{"date":"2021-06-29","close":11.17},{"date":"2021-06-30","close":10.98},{"date":"2021-07-01","close":10.78},{"date":"2021-07-02","close":10.69},{"date":"2021-07-06","close":10.53},{"date":"2021-07-07","close":10.17},{"date":"2021-07-08","close":10.08},{"date":"2021-07-09","close":10.4},{"date":"2021-07-12","close":10.5},{"date":"2021-07-13","close":10.22},{"date":"2021-07-14","close":9.87},{"date":"2021-07-15","close":9.6},{"date":"2021-07-16","close":9.37},{"date":"2021-07-19","close":9.19},{"date":"2021-07-20","close":9.5},{"date":"2021-07-21","close":10.17},{"date":"2021-07-22","close":9.84},{"date":"2021-07-23","close":9.82},{"date":"2021-07-26","close":9.82},{"date":"2021-07-27","close":9.29},{"date":"2021-07-28","close":10.03},{"date":"2021-07-29","close":10.15},{"date":"2021-07-30","close":10.2},{"date":"2021-08-02","close":10.05},{"date":"2021-08-03","close":9.85},{"date":"2021-08-04","close":9.58},{"date":"2021-08-05","close":9.62},{"date":"2021-08-06","close":9.78},{"date":"2021-08-09","close":9.8},{"date":"2021-08-10","close":10.35},{"date":"2021-08-11","close":10.25},{"date":"2021-08-12","close":9.76},{"date":"2021-08-13","close":9.59},{"date":"2021-08-16","close":9.18},{"date":"2021-08-17","close":8.69},{"date":"2021-08-18","close":8.75},{"date":"2021-08-19","close":8.5},{"date":"2021-08-20","close":8.61},{"date":"2021-08-23","close":9.1},{"date":"2021-08-24","close":9.27},{"date":"2021-08-25","close":9.17},{"date":"2021-08-26","close":9.13},{"date":"2021-08-27","close":9.33},{"date":"2021-08-30","close":9.36},{"date":"2021-08-31","close":9.31},{"date":"2021-09-01","close":9.3},{"date":"2021-09-02","close":9.72},{"date":"2021-09-03","close":9.81},{"date":"2021-09-07","close":9.66},{"date":"2021-09-08","close":9.24},{"date":"2021-09-09","close":9.17},{"date":"2021-09-10","close":9.23},{"date":"2021-09-13","close":7.68},{"date":"2021-09-14","close":7.77},{"date":"2021-09-15","close":7.66},{"date":"2021-09-16","close":7.52},{"date":"2021-09-17","close":7.92},{"date":"2021-09-20","close":7.5},{"date":"2021-09-21","close":7.85},{"date":"2021-09-22","close":8.16},{"date":"2021-09-23","close":8.7},{"date":"2021-09-24","close":8.6},{"date":"2021-09-27","close":8.8},{"date":"2021-09-28","close":8.29},{"date":"2021-09-29","close":7.92},{"date":"2021-09-30","close":8.33},{"date":"2021-10-01","close":8.28},{"date":"2021-10-04","close":7.93},{"date":"2021-10-05","close":7.91},{"date":"2021-10-06","close":7.86},{"date":"2021-10-07","close":8.03},{"date":"2021-10-08","close":8.06},{"date":"2021-10-11","close":8.0},{"date":"2021-10-12","close":8.05},{"date":"2021-10-13","close":8.12},{"date":"2021-10-14","close":8.25},{"date":"2021-10-15","close":8.17},{"date":"2021-10-18","close":8.38},{"date":"2021-10-19","close":8.5},{"date":"2021-10-20","close":8.57},{"date":"2021-10-21","close":8.66},{"date":"2021-10-22","close":8.54},{"date":"2021-10-25","close":8.68},{"date":"2021-10-26","close":8.55},{"date":"2021-10-27","close":8.58},{"date":"2021-10-28","close":7.88},{"date":"2021-10-29","close":8.17},{"date":"2021-11-01","close":8.51},{"date":"2021-11-02","close":8.55},{"date":"2021-11-03","close":8.75},{"date":"2021-11-04","close":9.17},{"date":"2021-11-05","close":9.22},{"date":"2021-11-08","close":9.32},{"date":"2021-11-09","close":9.13},{"date":"2021-11-10","close":8.73},{"date":"2021-11-11","close":9.04},{"date":"2021-11-12","close":9.11},{"date":"2021-11-15","close":9.17},{"date":"2021-11-16","close":8.99},{"date":"2021-11-17","close":8.79},{"date":"2021-11-18","close":8.76},{"date":"2021-11-19","close":8.81},{"date":"2021-11-22","close":8.67},{"date":"2021-11-23","close":8.69},{"date":"2021-11-24","close":8.68},{"date":"2021-11-26","close":8.15},{"date":"2021-11-29","close":8.27},{"date":"2021-11-30","close":8.22},{"date":"2021-12-01","close":8.03},{"date":"2021-12-02","close":8.09},{"date":"2021-12-03","close":7.86},{"date":"2021-12-06","close":7.95},{"date":"2021-12-07","close":8.49},{"date":"2021-12-08","close":8.55},{"date":"2021-12-09","close":8.54},{"date":"2021-12-10","close":8.29},{"date":"2021-12-13","close":7.96},{"date":"2021-12-14","close":7.86},{"date":"2021-12-15","close":8.19},{"date":"2021-12-16","close":7.83},{"date":"2021-12-17","close":8.2},{"date":"2021-12-20","close":8.08},{"date":"2021-12-21","close":8.63},{"date":"2021-12-22","close":8.54},{"date":"2021-12-23","close":8.8},{"date":"2021-12-27","close":8.77},{"date":"2021-12-28","close":8.59},{"date":"2021-12-29","close":8.56},{"date":"2021-12-30","close":8.64},{"date":"2021-12-31","close":8.81},{"date":"2022-01-03","close":9.05},{"date":"2022-01-04","close":9.15},{"date":"2022-01-05","close":8.67},{"date":"2022-01-06","close":8.6},{"date":"2022-01-07","close":8.41},{"date":"2022-01-10","close":8.87},{"date":"2022-01-11","close":8.84},{"date":"2022-01-12","close":8.89},{"date":"2022-01-13","close":8.45},{"date":"2022-01-14","close":8.54},{"date":"2022-01-18","close":8.13},{"date":"2022-01-19","close":7.81},{"date":"2022-01-20","close":7.67},{"date":"2022-01-21","close":7.54},{"date":"2022-01-24","close":7.45},{"date":"2022-01-25","close":7.2},{"date":"2022-01-26","close":7.11},{"date":"2022-01-27","close":6.76},{"date":"2022-01-28","close":7.06},{"date":"2022-01-31","close":7.49},{"date":"2022-02-01","close":7.47},{"date":"2022-02-02","close":7.39},{"date":"2022-02-03","close":7.1},{"date":"2022-02-04","close":7.05},{"date":"2022-02-07","close":7.36},{"date":"2022-02-08","close":7.52},{"date":"2022-02-09","close":7.72},{"date":"2022-02-10","close":7.6},{"date":"2022-02-11","close":7.31},{"date":"2022-02-14","close":7.28},{"date":"2022-02-15","close":7.83},{"date":"2022-02-16","close":7.93},{"date":"2022-02-17","close":7.61},{"date":"2022-02-18","close":7.45},{"date":"2022-02-22","close":7.22},{"date":"2022-02-23","close":6.87},{"date":"2022-02-24","close":7.25},{"date":"2022-02-25","close":7.34},{"date":"2022-02-28","close":7.45},{"date":"2022-03-01","close":7.17},{"date":"2022-03-02","close":7.51},{"date":"2022-03-03","close":7.25},{"date":"2022-03-04","close":6.97},{"date":"2022-03-07","close":6.75},{"date":"2022-03-08","close":6.92},{"date":"2022-03-09","close":7.29},{"date":"2022-03-10","close":7.28},{"date":"2022-03-11","close":6.84},{"date":"2022-03-14","close":6.38},{"date":"2022-03-15","close":6.51},{"date":"2022-03-16","close":7.06},{"date":"2022-03-17","close":7.1},{"date":"2022-03-18","close":7.25},{"date":"2022-03-21","close":7.15},{"date":"2022-03-22","close":7.34},{"date":"2022-03-23","close":7.2},{"date":"2022-03-24","close":7.34},{"date":"2022-03-25","close":7.22},{"date":"2022-03-28","close":7.31},{"date":"2022-03-29","close":7.46},{"date":"2022-03-30","close":7.24},{"date":"2022-03-31","close":7.02},{"date":"2022-04-01","close":6.9},{"date":"2022-04-04","close":7.04},{"date":"2022-04-05","close":6.78},{"date":"2022-04-06","close":6.6},{"date":"2022-04-07","close":6.51},{"date":"2022-04-08","close":6.33},{"date":"2022-04-11","close":6.24},{"date":"2022-04-12","close":6.43},{"date":"2022-04-13","close":6.46},{"date":"2022-04-14","close":6.34},{"date":"2022-04-18","close":6.39},{"date":"2022-04-19","close":6.45},{"date":"2022-04-20","close":6.31},{"date":"2022-04-21","close":6.13},{"date":"2022-04-22","close":6.11},{"date":"2022-04-25","close":6.11},{"date":"2022-04-26","close":5.77},{"date":"2022-04-27","close":5.76},{"date":"2022-04-28","close":5.95},{"date":"2022-04-29","close":5.9},{"date":"2022-05-02","close":5.92},{"date":"2022-05-03","close":6.04},{"date":"2022-05-04","close":6.16},{"date":"2022-05-05","close":5.87},{"date":"2022-05-06","close":5.73},{"date":"2022-05-09","close":5.43},{"date":"2022-05-10","close":5.47},{"date":"2022-05-11","close":5.31},{"date":"2022-05-12","close":5.18},{"date":"2022-05-13","close":5.47},{"date":"2022-05-16","close":5.32},{"date":"2022-05-17","close":5.51},{"date":"2022-05-18","close":5.26},{"date":"2022-05-19","close":5.25},{"date":"2022-05-20","close":5.2},{"date":"2022-05-23","close":5.16},{"date":"2022-05-24","close":5.14},{"date":"2022-05-25","close":5.22},{"date":"2022-05-26","close":5.49},{"date":"2022-05-27","close":5.79},{"date":"2022-05-31","close":5.85},{"date":"2022-06-01","close":5.73},{"date":"2022-06-02","close":6.09},{"date":"2022-06-03","close":5.86},{"date":"2022-06-06","close":6.15},{"date":"2022-06-07","close":6.0},{"date":"2022-06-08","close":5.88},{"date":"2022-06-09","close":5.9},{"date":"2022-06-10","close":5.74},{"date":"2022-06-13","close":5.36},{"date":"2022-06-14","close":5.59},{"date":"2022-06-15","close":5.73},{"date":"2022-06-16","close":5.53},{"date":"2022-06-17","close":5.61},{"date":"2022-06-21","close":5.87},{"date":"2022-06-22","close":5.91},{"date":"2022-06-23","close":5.97},{"date":"2022-06-24","close":6.19},{"date":"2022-06-27","close":6.26},{"date":"2022-06-28","close":5.91},{"date":"2022-06-29","close":5.78},{"date":"2022-06-30","close":5.86},{"date":"2022-07-01","close":5.73},{"date":"2022-07-05","close":5.7},{"date":"2022-07-06","close":5.82},{"date":"2022-07-07","close":5.96},{"date":"2022-07-08","close":6.03},{"date":"2022-07-11","close":5.86},{"date":"2022-07-12","close":6.23},{"date":"2022-07-13","close":6.18},{"date":"2022-07-14","close":6.29},{"date":"2022-07-15","close":6.52},{"date":"2022-07-18","close":6.36},{"date":"2022-07-19","close":6.47},{"date":"2022-07-20","close":6.73},{"date":"2022-07-21","close":6.78},{"date":"2022-07-22","close":6.67},{"date":"2022-07-25","close":6.67},{"date":"2022-07-26","close":6.65},{"date":"2022-07-27","close":6.99},{"date":"2022-07-28","close":7.02},{"date":"2022-07-29","close":8.77},{"date":"2022-08-01","close":9.21},{"date":"2022-08-02","close":9.16},{"date":"2022-08-03","close":9.32},{"date":"2022-08-04","close":9.3},{"date":"2022-08-05","close":8.77},{"date":"2022-08-08","close":8.74},{"date":"2022-08-09","close":9.01},{"date":"2022-08-10","close":9.74},{"date":"2022-08-11","close":9.2},{"date":"2022-08-12","close":9.5},{"date":"2022-08-15","close":9.61},{"date":"2022-08-16","close":9.52},{"date":"2022-08-17","close":9.22},{"date":"2022-08-18","close":9.65},{"date":"2022-08-19","close":9.13},{"date":"2022-08-22","close":9.15},{"date":"2022-08-23","close":9.27},{"date":"2022-08-24","close":9.29},{"date":"2022-08-25","close":9.69},{"date":"2022-08-26","close":9.14},{"date":"2022-08-29","close":9.1},{"date":"2022-08-30","close":8.93},{"date":"2022-08-31","close":8.59},{"date":"2022-09-01","close":8.61},{"date":"2022-09-02","close":8.33},{"date":"2022-09-06","close":8.0},{"date":"2022-09-07","close":8.27},{"date":"2022-09-08","close":8.38},{"date":"2022-09-09","close":8.65},{"date":"2022-09-12","close":8.68},{"date":"2022-09-13","close":8.19},{"date":"2022-09-14","close":8.12},{"date":"2022-09-15","close":7.9},{"date":"2022-09-16","close":7.78},{"date":"2022-09-19","close":7.75},{"date":"2022-09-20","close":7.74},{"date":"2022-09-21","close":7.28},{"date":"2022-09-22","close":7.14},{"date":"2022-09-23","close":6.75},{"date":"2022-09-26","close":6.61},{"date":"2022-09-27","close":6.82},{"date":"2022-09-28","close":7.0},{"date":"2022-09-29","close":6.8},{"date":"2022-09-30","close":6.7},{"date":"2022-10-03","close":7.01},{"date":"2022-10-04","close":5.53},{"date":"2022-10-05","close":5.34},{"date":"2022-10-06","close":5.32},{"date":"2022-10-07","close":5.13},{"date":"2022-10-10","close":4.62},{"date":"2022-10-11","close":4.59},{"date":"2022-10-12","close":4.33},{"date":"2022-10-13","close":4.55},{"date":"2022-10-14","close":4.3},{"date":"2022-10-17","close":4.35},{"date":"2022-10-18","close":4.37},{"date":"2022-10-19","close":4.32},{"date":"2022-10-20","close":4.34},{"date":"2022-10-21","close":4.4},{"date":"2022-10-24","close":4.3},{"date":"2022-10-25","close":4.41},{"date":"2022-10-26","close":4.5},{"date":"2022-10-27","close":4.51},{"date":"2022-10-28","close":4.6},{"date":"2022-10-31","close":4.54},{"date":"2022-11-01","close":4.72},{"date":"2022-11-02","close":4.77},{"date":"2022-11-03","close":4.7},{"date":"2022-11-04","close":4.91},{"date":"2022-11-07","close":4.96},{"date":"2022-11-08","close":5.07},{"date":"2022-11-09","close":4.99},{"date":"2022-11-10","close":5.25},{"date":"2022-11-11","close":5.29},{"date":"2022-11-14","close":5.12},{"date":"2022-11-15","close":5.25},{"date":"2022-11-16","close":5.07},{"date":"2022-11-17","close":5.14},{"date":"2022-11-18","close":5.31},{"date":"2022-11-21","close":5.21},{"date":"2022-11-22","close":5.32},{"date":"2022-11-23","close":5.47},{"date":"2022-11-25","close":5.38},{"date":"2022-11-28","close":5.17},{"date":"2022-11-29","close":5.1},{"date":"2022-11-30","close":5.31},{"date":"2022-12-01","close":5.35},{"date":"2022-12-02","close":5.36},{"date":"2022-12-05","close":5.18},{"date":"2022-12-06","close":5.12},{"date":"2022-12-07","close":5.0},{"date":"2022-12-08","close":5.11},{"date":"2022-12-09","close":4.97},{"date":"2022-12-12","close":5.05},{"date":"2022-12-13","close":4.99},{"date":"2022-12-14","close":5.18},{"date":"2022-12-15","close":4.71},{"date":"2022-12-16","close":4.72},{"date":"2022-12-19","close":4.48},{"date":"2022-12-20","close":4.4},{"date":"2022-12-21","close":4.46},{"date":"2022-12-22","close":4.4},{"date":"2022-12-23","close":4.4},{"date":"2022-12-27","close":4.25},{"date":"2022-12-28","close":4.31},{"date":"2022-12-29","close":4.45},{"date":"2022-12-30","close":4.38},{"date":"2023-01-03","close":4.37},{"date":"2023-01-04","close":4.59},{"date":"2023-01-05","close":4.53},{"date":"2023-01-06","close":4.84},{"date":"2023-01-09","close":4.9},{"date":"2023-01-10","close":5.04},{"date":"2023-01-11","close":5.17},{"date":"2023-01-12","close":5.23},{"date":"2023-01-13","close":5.28},{"date":"2023-01-17","close":5.3},{"date":"2023-01-18","close":5.36},{"date":"2023-01-19","close":5.27},{"date":"2023-01-20","close":5.48},{"date":"2023-01-23","close":5.65},{"date":"2023-01-24","close":5.59},{"date":"2023-01-25","close":5.66},{"date":"2023-01-26","close":5.87},{"date":"2023-01-27","close":5.84},{"date":"2023-01-30","close":5.71},{"date":"2023-01-31","close":5.89},{"date":"2023-02-01","close":6.25},{"date":"2023-02-02","close":6.44},{"date":"2023-02-03","close":6.48},{"date":"2023-02-06","close":6.27},{"date":"2023-02-07","close":6.43},{"date":"2023-02-08","close":6.34},{"date":"2023-02-09","close":6.41},{"date":"2023-02-10","close":5.92},{"date":"2023-02-13","close":5.95},{"date":"2023-02-14","close":6.09},{"date":"2023-02-15","close":6.24},{"date":"2023-02-16","close":5.9},{"date":"2023-02-17","close":4.88},{"date":"2023-02-21","close":4.42},{"date":"2023-02-22","close":4.62},{"date":"2023-02-23","close":4.64},{"date":"2023-02-24","close":4.5},{"date":"2023-02-27","close":4.47},{"date":"2023-02-28","close":4.37},{"date":"2023-03-01","close":4.3},{"date":"2023-03-02","close":4.25},{"date":"2023-03-03","close":4.34},{"date":"2023-03-06","close":4.12},{"date":"2023-03-07","close":4.0},{"date":"2023-03-08","close":3.98},{"date":"2023-03-09","close":3.87},{"date":"2023-03-10","close":3.76},{"date":"2023-03-13","close":3.51},{"date":"2023-03-14","close":3.6},{"date":"2023-03-15","close":3.69},{"date":"2023-03-16","close":3.77},{"date":"2023-03-17","close":3.76},{"date":"2023-03-20","close":3.71},{"date":"2023-03-21","close":3.9},{"date":"2023-03-22","close":3.81},{"date":"2023-03-23","close":3.8},{"date":"2023-03-24","close":3.77},{"date":"2023-03-27","close":3.75},{"date":"2023-03-28","close":3.71},{"date":"2023-03-29","close":3.85},{"date":"2023-03-30","close":3.9},{"date":"2023-03-31","close":3.98},{"date":"2023-04-03","close":3.95},{"date":"2023-04-04","close":3.87},{"date":"2023-04-05","close":3.84},{"date":"2023-04-06","close":3.85},{"date":"2023-04-10","close":3.86},{"date":"2023-04-11","close":3.74},{"date":"2023-04-12","close":3.73},{"date":"2023-04-13","close":3.53},{"date":"2023-04-14","close":3.5},{"date":"2023-04-17","close":3.49},{"date":"2023-04-18","close":3.5},{"date":"2023-04-19","close":3.34},{"date":"2023-04-20","close":3.24},{"date":"2023-04-21","close":3.1},{"date":"2023-04-24","close":3.04},{"date":"2023-04-25","close":3.21},{"date":"2023-04-26","close":3.21},{"date":"2023-04-27","close":3.13},{"date":"2023-04-28","close":2.67},{"date":"2023-05-01","close":2.6},{"date":"2023-05-02","close":2.67},{"date":"2023-05-03","close":2.8},{"date":"2023-05-04","close":2.78},{"date":"2023-05-05","close":2.89},{"date":"2023-05-08","close":3.08},{"date":"2023-05-09","close":2.94},{"date":"2023-05-10","close":3.07},{"date":"2023-05-11","close":3.04},{"date":"2023-05-12","close":3.0},{"date":"2023-05-15","close":3.17},{"date":"2023-05-16","close":3.21},{"date":"2023-05-17","close":3.36},{"date":"2023-05-18","close":3.43},{"date":"2023-05-19","close":3.4},{"date":"2023-05-22","close":3.43},{"date":"2023-05-23","close":3.34},{"date":"2023-05-24","close":3.3},{"date":"2023-05-25","close":3.34},{"date":"2023-05-26","close":3.66},{"date":"2023-05-30","close":3.61},{"date":"2023-05-31","close":3.41},{"date":"2023-06-01","close":3.38},{"date":"2023-06-02","close":3.48},{"date":"2023-06-05","close":3.31},{"date":"2023-06-06","close":3.57},{"date":"2023-06-07","close":3.83},{"date":"2023-06-08","close":3.6},{"date":"2023-06-09","close":3.74},{"date":"2023-06-12","close":3.83},{"date":"2023-06-13","close":3.72},{"date":"2023-06-14","close":3.75},{"date":"2023-06-15","close":3.6},{"date":"2023-06-16","close":3.59},{"date":"2023-06-20","close":3.38},{"date":"2023-06-21","close":3.3},{"date":"2023-06-22","close":3.34},{"date":"2023-06-23","close":3.28},{"date":"2023-06-26","close":3.35},{"date":"2023-06-27","close":3.46},{"date":"2023-06-28","close":3.31},{"date":"2023-06-29","close":3.46},{"date":"2023-06-30","close":3.44},{"date":"2023-07-03","close":3.51},{"date":"2023-07-05","close":2.84},{"date":"2023-07-06","close":2.7},{"date":"2023-07-07","close":2.9},{"date":"2023-07-10","close":2.9},{"date":"2023-07-11","close":2.84},{"date":"2023-07-12","close":2.86},{"date":"2023-07-13","close":3.1},{"date":"2023-07-14","close":3.0},{"date":"2023-07-17","close":2.94},{"date":"2023-07-18","close":2.95},{"date":"2023-07-19","close":3.02},{"date":"2023-07-20","close":3.02},{"date":"2023-07-21","close":3.03},{"date":"2023-07-24","close":3.0},{"date":"2023-07-25","close":2.92},{"date":"2023-07-26","close":2.98},{"date":"2023-07-27","close":2.92},{"date":"2023-07-28","close":2.99},{"date":"2023-07-31","close":3.11},{"date":"2023-08-01","close":3.08},{"date":"2023-08-02","close":2.99},{"date":"2023-08-03","close":2.96},{"date":"2023-08-04","close":2.92},{"date":"2023-08-07","close":2.75},{"date":"2023-08-08","close":2.68},{"date":"2023-08-09","close":2.58},{"date":"2023-08-10","close":2.66},{"date":"2023-08-11","close":2.6},{"date":"2023-08-14","close":2.55},{"date":"2023-08-15","close":2.41},{"date":"2023-08-16","close":2.43},{"date":"2023-08-17","close":2.38},{"date":"2023-08-18","close":2.34},{"date":"2023-08-21","close":2.4},{"date":"2023-08-22","close":2.4},{"date":"2023-08-23","close":2.38},{"date":"2023-08-24","close":2.25},{"date":"2023-08-25","close":2.28},{"date":"2023-08-28","close":2.4},{"date":"2023-08-29","close":2.54},{"date":"2023-08-30","close":2.56},{"date":"2023-08-31","close":2.6},{"date":"2023-09-01","close":2.64},{"date":"2023-09-05","close":2.55},{"date":"2023-09-06","close":2.56},{"date":"2023-09-07","close":2.38},{"date":"2023-09-08","close":2.37},{"date":"2023-09-11","close":2.41},{"date":"2023-09-12","close":2.4},{"date":"2023-09-13","close":2.37},{"date":"2023-09-14","close":2.38},{"date":"2023-09-15","close":2.32},{"date":"2023-09-18","close":2.32},{"date":"2023-09-19","close":2.32},{"date":"2023-09-20","close":2.32},{"date":"2023-09-21","close":2.34},{"date":"2023-09-22","close":2.35},{"date":"2023-09-25","close":2.37},{"date":"2023-09-26","close":2.3},{"date":"2023-09-27","close":2.34},{"date":"2023-09-28","close":2.35},{"date":"2023-09-29","close":2.4},{"date":"2023-10-02","close":2.39},{"date":"2023-10-03","close":2.4},{"date":"2023-10-04","close":2.51},{"date":"2023-10-05","close":2.5},{"date":"2023-10-06","close":2.49},{"date":"2023-10-09","close":2.43},{"date":"2023-10-10","close":2.48},{"date":"2023-10-11","close":2.49},{"date":"2023-10-12","close":2.44},{"date":"2023-10-13","close":2.33},{"date":"2023-10-16","close":2.35},{"date":"2023-10-17","close":2.34},{"date":"2023-10-18","close":2.28},{"date":"2023-10-19","close":2.28},{"date":"2023-10-20","close":2.24},{"date":"2023-10-23","close":2.25},{"date":"2023-10-24","close":2.21},{"date":"2023-10-25","close":2.14},{"date":"2023-10-26","close":2.08},{"date":"2023-10-27","close":2.07},{"date":"2023-10-30","close":2.03},{"date":"2023-10-31","close":1.99},{"date":"2023-11-01","close":1.93},{"date":"2023-11-02","close":2.05},{"date":"2023-11-03","close":2.25},{"date":"2023-11-06","close":2.3},{"date":"2023-11-07","close":2.17},{"date":"2023-11-08","close":2.1},{"date":"2023-11-09","close":2.07},{"date":"2023-11-10","close":1.98},{"date":"2023-11-13","close":2.01},{"date":"2023-11-14","close":2.1},{"date":"2023-11-15","close":2.13},{"date":"2023-11-16","close":2.03},{"date":"2023-11-17","close":2.04},{"date":"2023-11-20","close":2.05},{"date":"2023-11-21","close":1.99},{"date":"2023-11-22","close":1.98},{"date":"2023-11-24","close":1.99},{"date":"2023-11-27","close":1.98},{"date":"2023-11-28","close":2.08},{"date":"2023-11-29","close":2.07},{"date":"2023-11-30","close":1.99},{"date":"2023-12-01","close":2.02},{"date":"2023-12-04","close":2.03},{"date":"2023-12-05","close":2.01},{"date":"2023-12-06","close":2.01},{"date":"2023-12-07","close":2.05},{"date":"2023-12-08","close":2.33},{"date":"2023-12-11","close":2.44},{"date":"2023-12-12","close":2.3},{"date":"2023-12-13","close":2.28},{"date":"2023-12-14","close":2.65},{"date":"2023-12-15","close":2.7},{"date":"2023-12-18","close":2.56},{"date":"2023-12-19","close":2.48},{"date":"2023-12-20","close":2.32},{"date":"2023-12-21","close":2.45},{"date":"2023-12-22","close":2.48},{"date":"2023-12-26","close":2.48},{"date":"2023-12-27","close":2.4},{"date":"2023-12-28","close":2.35},{"date":"2023-12-29","close":2.4},{"date":"2024-01-02","close":2.47},{"date":"2024-01-03","close":2.47},{"date":"2024-01-04","close":2.45},{"date":"2024-01-05","close":2.5},{"date":"2024-01-08","close":2.55},{"date":"2024-01-09","close":2.58},{"date":"2024-01-10","close":2.6},{"date":"2024-01-11","close":2.61},{"date":"2024-01-12","close":2.63},{"date":"2024-01-16","close":2.72},{"date":"2024-01-17","close":2.56},{"date":"2024-01-18","close":2.6},{"date":"2024-01-19","close":2.65},{"date":"2024-01-22","close":2.81},{"date":"2024-01-23","close":2.84},{"date":"2024-01-24","close":2.8},{"date":"2024-01-25","close":2.67},{"date":"2024-01-26","close":2.58},{"date":"2024-01-29","close":2.61},{"date":"2024-01-30","close":2.47},{"date":"2024-01-31","close":2.46},{"date":"2024-02-01","close":2.52},{"date":"2024-02-02","close":2.52},{"date":"2024-02-05","close":2.41},{"date":"2024-02-06","close":2.47},{"date":"2024-02-07","close":2.44},{"date":"2024-02-08","close":2.47},{"date":"2024-02-09","close":2.52},{"date":"2024-02-12","close":2.47},{"date":"2024-02-13","close":2.33},{"date":"2024-02-14","close":2.35},{"date":"2024-02-15","close":2.42},{"date":"2024-02-16","close":2.4},{"date":"2024-02-20","close":2.28},{"date":"2024-02-21","close":2.2},{"date":"2024-02-22","close":2.28},{"date":"2024-02-23","close":3.86},{"date":"2024-02-26","close":4.53},{"date":"2024-02-27","close":5.37},{"date":"2024-02-28","close":4.82},{"date":"2024-02-29","close":4.29},{"date":"2024-03-01","close":4.27},{"date":"2024-03-04","close":4.26},{"date":"2024-03-05","close":4.22},{"date":"2024-03-06","close":4.69},{"date":"2024-03-07","close":4.49},{"date":"2024-03-08","close":4.58},{"date":"2024-03-11","close":4.56},{"date":"2024-03-12","close":4.5},{"date":"2024-03-13","close":4.73},{"date":"2024-03-14","close":4.57},{"date":"2024-03-15","close":4.87},{"date":"2024-03-18","close":4.85},{"date":"2024-03-19","close":4.83},{"date":"2024-03-20","close":4.99},{"date":"2024-03-21","close":5.4},{"date":"2024-03-22","close":4.95},{"date":"2024-03-25","close":4.7},{"date":"2024-03-26","close":4.71},{"date":"2024-03-27","close":4.89},{"date":"2024-03-28","close":4.59},{"date":"2024-04-01","close":4.81},{"date":"2024-04-02","close":4.72},{"date":"2024-04-03","close":4.95},{"date":"2024-04-04","close":3.22},{"date":"2024-04-05","close":3.11},{"date":"2024-04-08","close":3.57},{"date":"2024-04-09","close":3.8},{"date":"2024-04-10","close":3.7},{"date":"2024-04-11","close":3.72},{"date":"2024-04-12","close":3.43},{"date":"2024-04-15","close":3.21},{"date":"2024-04-16","close":3.04},{"date":"2024-04-17","close":2.91},{"date":"2024-04-18","close":2.94},{"date":"2024-04-19","close":2.77},{"date":"2024-04-22","close":2.84},{"date":"2024-04-23","close":2.92},{"date":"2024-04-24","close":3.01},{"date":"2024-04-25","close":2.9},{"date":"2024-04-26","close":2.97},{"date":"2024-04-29","close":3.03},{"date":"2024-04-30","close":3.0},{"date":"2024-05-01","close":2.89},{"date":"2024-05-02","close":3.03},{"date":"2024-05-03","close":3.66},{"date":"2024-05-06","close":3.93},{"date":"2024-05-07","close":3.86},{"date":"2024-05-08","close":3.78},{"date":"2024-05-09","close":3.57},{"date":"2024-05-10","close":3.61},{"date":"2024-05-13","close":3.61},{"date":"2024-05-14","close":3.39},{"date":"2024-05-15","close":3.54},{"date":"2024-05-16","close":3.43},{"date":"2024-05-17","close":3.28},{"date":"2024-05-20","close":3.33},{"date":"2024-05-21","close":3.25},{"date":"2024-05-22","close":3.25},{"date":"2024-05-23","close":3.23},{"date":"2024-05-24","close":3.46},{"date":"2024-05-28","close":3.71},{"date":"2024-05-29","close":3.71},{"date":"2024-05-30","close":3.75},{"date":"2024-05-31","close":3.81},{"date":"2024-06-03","close":3.55},{"date":"2024-06-04","close":3.32},{"date":"2024-06-05","close":3.53},{"date":"2024-06-06","close":3.6},{"date":"2024-06-07","close":3.56},{"date":"2024-06-10","close":3.75},{"date":"2024-06-11","close":3.62},{"date":"2024-06-12","close":3.65},{"date":"2024-06-13","close":3.65},{"date":"2024-06-14","close":3.63},{"date":"2024-06-17","close":3.7},{"date":"2024-06-18","close":3.77},{"date":"2024-06-20","close":3.69},{"date":"2024-06-21","close":3.6},{"date":"2024-06-24","close":3.73},{"date":"2024-06-25","close":3.74},{"date":"2024-06-26","close":3.64},{"date":"2024-06-27","close":3.53},{"date":"2024-06-28","close":3.38},{"date":"2024-07-01","close":3.45},{"date":"2024-07-02","close":3.36},{"date":"2024-07-03","close":3.44},{"date":"2024-07-05","close":3.29},{"date":"2024-07-08","close":3.47},{"date":"2024-07-09","close":3.43},{"date":"2024-07-10","close":3.47},{"date":"2024-07-11","close":3.55},{"date":"2024-07-12","close":3.75},{"date":"2024-07-15","close":3.74},{"date":"2024-07-16","close":3.93},{"date":"2024-07-17","close":3.7},{"date":"2024-07-18","close":3.5},{"date":"2024-07-19","close":3.35},{"date":"2024-07-22","close":3.42},{"date":"2024-07-23","close":3.64},{"date":"2024-07-24","close":3.46},{"date":"2024-07-25","close":3.29},{"date":"2024-07-26","close":3.25},{"date":"2024-07-29","close":3.56},{"date":"2024-07-30","close":3.45},{"date":"2024-07-31","close":3.64},{"date":"2024-08-01","close":3.29},{"date":"2024-08-02","close":2.68},{"date":"2024-08-05","close":2.37},{"date":"2024-08-06","close":2.43},{"date":"2024-08-07","close":2.32},{"date":"2024-08-08","close":2.49},{"date":"2024-08-09","close":2.43},{"date":"2024-08-12","close":2.37},{"date":"2024-08-13","close":2.39},{"date":"2024-08-14","close":2.41},{"date":"2024-08-15","close":2.67},{"date":"2024-08-16","close":2.87},{"date":"2024-08-19","close":2.83},{"date":"2024-08-20","close":2.79},{"date":"2024-08-21","close":2.84},{"date":"2024-08-22","close":2.79},{"date":"2024-08-23","close":2.94},{"date":"2024-08-26","close":2.77},{"date":"2024-08-27","close":2.64},{"date":"2024-08-28","close":2.64},{"date":"2024-08-29","close":2.67},{"date":"2024-08-30","close":2.65},{"date":"2024-09-03","close":2.45},{"date":"2024-09-04","close":2.46},{"date":"2024-09-05","close":2.37},{"date":"2024-09-06","close":2.32},{"date":"2024-09-09","close":2.28},{"date":"2024-09-10","close":2.28},{"date":"2024-09-11","close":2.36},{"date":"2024-09-12","close":2.29},{"date":"2024-09-13","close":2.35},{"date":"2024-09-16","close":2.32},{"date":"2024-09-17","close":2.22},{"date":"2024-09-18","close":2.11},{"date":"2024-09-19","close":2.18},{"date":"2024-09-20","close":2.1},{"date":"2024-09-23","close":2.0},{"date":"2024-09-24","close":2.08},{"date":"2024-09-25","close":2.04},{"date":"2024-09-26","close":2.46},{"date":"2024-09-27","close":2.55},{"date":"2024-09-30","close":2.42},{"date":"2024-10-01","close":2.34},{"date":"2024-10-02","close":2.35},{"date":"2024-10-03","close":2.43},{"date":"2024-10-04","close":2.53},{"date":"2024-10-07","close":2.48},{"date":"2024-10-08","close":2.52},{"date":"2024-10-09","close":2.5},{"date":"2024-10-10","close":2.66},{"date":"2024-10-11","close":2.58},{"date":"2024-10-14","close":2.5},{"date":"2024-10-15","close":2.39},{"date":"2024-10-16","close":2.62},{"date":"2024-10-17","close":2.61},{"date":"2024-10-18","close":2.61},{"date":"2024-10-21","close":2.52},{"date":"2024-10-22","close":2.6},{"date":"2024-10-23","close":2.57},{"date":"2024-10-24","close":2.61},{"date":"2024-10-25","close":2.72},{"date":"2024-10-28","close":2.75},{"date":"2024-10-29","close":2.91},{"date":"2024-10-30","close":2.76},{"date":"2024-10-31","close":2.58},{"date":"2024-11-01","close":2.11},{"date":"2024-11-04","close":2.01},{"date":"2024-11-05","close":2.1},{"date":"2024-11-06","close":2.11},{"date":"2024-11-07","close":2.11},{"date":"2024-11-08","close":2.05},{"date":"2024-11-11","close":2.05},{"date":"2024-11-12","close":2.0},{"date":"2024-11-13","close":1.96},{"date":"2024-11-14","close":1.91},{"date":"2024-11-15","close":1.84},{"date":"2024-11-18","close":1.73},{"date":"2024-11-19","close":1.84},{"date":"2024-11-20","close":1.83},{"date":"2024-11-21","close":1.91},{"date":"2024-11-22","close":1.97},{"date":"2024-11-25","close":2.06},{"date":"2024-11-26","close":2.02},{"date":"2024-11-27","close":2.04},{"date":"2024-11-29","close":2.14},{"date":"2024-12-02","close":2.21},{"date":"2024-12-03","close":1.96},{"date":"2024-12-04","close":2.16},{"date":"2024-12-05","close":2.05},{"date":"2024-12-06","close":2.19},{"date":"2024-12-09","close":2.3},{"date":"2024-12-10","close":2.17},{"date":"2024-12-11","close":2.23},{"date":"2024-12-12","close":2.22},{"date":"2024-12-13","close":2.31},{"date":"2024-12-16","close":2.23},{"date":"2024-12-17","close":2.28},{"date":"2024-12-18","close":2.18},{"date":"2024-12-19","close":2.12},{"date":"2024-12-20","close":2.18},{"date":"2024-12-23","close":2.31},{"date":"2024-12-24","close":2.27},{"date":"2024-12-26","close":2.28},{"date":"2024-12-27","close":2.28},{"date":"2024-12-30","close":2.2},{"date":"2024-12-31","close":2.17},{"date":"2025-01-02","close":2.19},{"date":"2025-01-03","close":2.27},{"date":"2025-01-06","close":2.25},{"date":"2025-01-07","close":2.25},{"date":"2025-01-08","close":2.15},{"date":"2025-01-10","close":2.13},{"date":"2025-01-13","close":2.01},{"date":"2025-01-14","close":2.04},{"date":"2025-01-15","close":2.25},{"date":"2025-01-16","close":2.16},{"date":"2025-01-17","close":2.26},{"date":"2025-01-21","close":2.44},{"date":"2025-01-22","close":2.28},{"date":"2025-01-23","close":2.3},{"date":"2025-01-24","close":2.3},{"date":"2025-01-27","close":2.16},{"date":"2025-01-28","close":2.16},{"date":"2025-01-29","close":2.08},{"date":"2025-01-30","close":2.08},{"date":"2025-01-31","close":2.09},{"date":"2025-02-03","close":2.07},{"date":"2025-02-04","close":2.13},{"date":"2025-02-05","close":2.06},{"date":"2025-02-06","close":2.18},{"date":"2025-02-07","close":2.1},{"date":"2025-02-10","close":2.01},{"date":"2025-02-11","close":1.95},{"date":"2025-02-12","close":2.05},{"date":"2025-02-13","close":2.12},{"date":"2025-02-14","close":2.23},{"date":"2025-02-18","close":2.23},{"date":"2025-02-19","close":2.3},{"date":"2025-02-20","close":2.29},{"date":"2025-02-21","close":1.58},{"date":"2025-02-24","close":1.34},{"date":"2025-02-25","close":1.31},{"date":"2025-02-26","close":1.32},{"date":"2025-02-27","close":1.65},{"date":"2025-02-28","close":1.6},{"date":"2025-03-03","close":1.55},{"date":"2025-03-04","close":1.55},{"date":"2025-03-05","close":1.56},{"date":"2025-03-06","close":1.55},{"date":"2025-03-07","close":1.62},{"date":"2025-03-10","close":1.55},{"date":"2025-03-11","close":1.62},{"date":"2025-03-12","close":1.6},{"date":"2025-03-13","close":1.6},{"date":"2025-03-14","close":1.8},{"date":"2025-03-17","close":1.84},{"date":"2025-03-18","close":1.73},{"date":"2025-03-19","close":1.75},{"date":"2025-03-20","close":1.72},{"date":"2025-03-21","close":1.68},{"date":"2025-03-24","close":1.77},{"date":"2025-03-25","close":1.72},{"date":"2025-03-26","close":1.59},{"date":"2025-03-27","close":1.55},{"date":"2025-03-28","close":1.48},{"date":"2025-03-31","close":1.41},{"date":"2025-04-01","close":1.54},{"date":"2025-04-02","close":1.53},{"date":"2025-04-03","close":1.39},{"date":"2025-04-04","close":1.24},{"date":"2025-04-07","close":1.35},{"date":"2025-04-08","close":1.32},{"date":"2025-04-09","close":1.26},{"date":"2025-04-10","close":1.21},{"date":"2025-04-11","close":1.16},{"date":"2025-04-14","close":1.16},{"date":"2025-04-15","close":1.17},{"date":"2025-04-16","close":1.17},{"date":"2025-04-17","close":1.19},{"date":"2025-04-21","close":1.19},{"date":"2025-04-22","close":1.32},{"date":"2025-04-23","close":1.32},{"date":"2025-04-24","close":1.38},{"date":"2025-04-25","close":1.42},{"date":"2025-04-28","close":1.41},{"date":"2025-04-29","close":1.35},{"date":"2025-04-30","close":1.4},{"date":"2025-05-01","close":1.35},{"date":"2025-05-02","close":1.39},{"date":"2025-05-05","close":1.32},{"date":"2025-05-06","close":1.25},{"date":"2025-05-07","close":1.28},{"date":"2025-05-08","close":1.31},{"date":"2025-05-09","close":1.25},{"date":"2025-05-12","close":1.53},{"date":"2025-05-13","close":1.47},{"date":"2025-05-14","close":1.44},{"date":"2025-05-15","close":1.45},{"date":"2025-05-16","close":1.49},{"date":"2025-05-19","close":1.44},{"date":"2025-05-20","close":1.42},{"date":"2025-05-21","close":1.41},{"date":"2025-05-22","close":1.57},{"date":"2025-05-23","close":1.46},{"date":"2025-05-27","close":1.54},{"date":"2025-05-28","close":1.54},{"date":"2025-05-29","close":1.52},{"date":"2025-05-30","close":1.51},{"date":"2025-06-02","close":1.57},{"date":"2025-06-03","close":1.73},{"date":"2025-06-04","close":1.71},{"date":"2025-06-05","close":1.74},{"date":"2025-06-06","close":1.78},{"date":"2025-06-09","close":1.83},{"date":"2025-06-10","close":1.94},{"date":"2025-06-11","close":1.98},{"date":"2025-06-12","close":2.35},{"date":"2025-06-13","close":2.16},{"date":"2025-06-16","close":2.08},{"date":"2025-06-17","close":1.95},{"date":"2025-06-18","close":1.91},{"date":"2025-06-20","close":1.84},{"date":"2025-06-23","close":1.86},{"date":"2025-06-24","close":2.02},{"date":"2025-06-25","close":2.13},{"date":"2025-06-26","close":2.17},{"date":"2025-06-27","close":2.03},{"date":"2025-06-30","close":2.09},{"date":"2025-07-01","close":2.01},{"date":"2025-07-02","close":2.08},{"date":"2025-07-03","close":2.14},{"date":"2025-07-07","close":2.28},{"date":"2025-07-08","close":2.37},{"date":"2025-07-09","close":2.54},{"date":"2025-07-10","close":2.26},{"date":"2025-07-11","close":2.2},{"date":"2025-07-14","close":2.32},{"date":"2025-07-15","close":2.36},{"date":"2025-07-16","close":2.39},{"date":"2025-07-17","close":2.5},{"date":"2025-07-18","close":2.44},{"date":"2025-07-21","close":2.32},{"date":"2025-07-22","close":2.35},{"date":"2025-07-23","close":2.52},{"date":"2025-07-24","close":2.37},{"date":"2025-07-25","close":2.35},{"date":"2025-07-28","close":2.44},{"date":"2025-07-29","close":2.29},{"date":"2025-07-30","close":2.12},{"date":"2025-07-31","close":2.08},{"date":"2025-08-01","close":1.92},{"date":"2025-08-04","close":2.11},{"date":"2025-08-05","close":2.05},{"date":"2025-08-06","close":2.07},{"date":"2025-08-07","close":2.06},{"date":"2025-08-08","close":2.14},{"date":"2025-08-11","close":2.18},{"date":"2025-08-12","close":2.23},{"date":"2025-08-13","close":2.18},{"date":"2025-08-14","close":2.16},{"date":"2025-08-15","close":2.05},{"date":"2025-08-18","close":2.07},{"date":"2025-08-19","close":2.14},{"date":"2025-08-20","close":2.51},{"date":"2025-08-21","close":2.48},{"date":"2025-08-22","close":2.82},{"date":"2025-08-25","close":2.84},{"date":"2025-08-26","close":2.77},{"date":"2025-08-27","close":2.87},{"date":"2025-08-28","close":2.92},{"date":"2025-08-29","close":2.9},{"date":"2025-09-02","close":3.28},{"date":"2025-09-03","close":3.08},{"date":"2025-09-04","close":2.96},{"date":"2025-09-05","close":3.11},{"date":"2025-09-08","close":3.11},{"date":"2025-09-09","close":3.04},{"date":"2025-09-10","close":3.36},{"date":"2025-09-11","close":3.39},{"date":"2025-09-12","close":3.66},{"date":"2025-09-15","close":3.98},{"date":"2025-09-16","close":4.01},{"date":"2025-09-17","close":3.94},{"date":"2025-09-18","close":3.96},{"date":"2025-09-19","close":4.34},{"date":"2025-09-22","close":5.14},{"date":"2025-09-23","close":4.8},{"date":"2025-09-24","close":4.83},{"date":"2025-09-25","close":4.75},{"date":"2025-09-26","close":4.66},{"date":"2025-09-29","close":4.89},{"date":"2025-09-30","close":4.49},{"date":"2025-10-01","close":4.91},{"date":"2025-10-02","close":4.7},{"date":"2025-10-03","close":5.13},{"date":"2025-10-06","close":5.4},{"date":"2025-10-07","close":5.31},{"date":"2025-10-08","close":5.31},{"date":"2025-10-09","close":5.23},{"date":"2025-10-10","close":4.03},{"date":"2025-10-13","close":4.6},{"date":"2025-10-14","close":4.57},{"date":"2025-10-15","close":4.59},{"date":"2025-10-16","close":4.93},{"date":"2025-10-17","close":4.51},{"date":"2025-10-20","close":4.91},{"date":"2025-10-21","close":5.17},{"date":"2025-10-22","close":4.94},{"date":"2025-10-23","close":5.18},{"date":"2025-10-24","close":6.06},{"date":"2025-10-27","close":6.19},{"date":"2025-10-28","close":6.6},{"date":"2025-10-29","close":7.07},{"date":"2025-10-30","close":7.32},{"date":"2025-10-31","close":7.95},{"date":"2025-11-03","close":8.46},{"date":"2025-11-04","close":8.54},{"date":"2025-11-05","close":9.1},{"date":"2025-11-06","close":8.87},{"date":"2025-11-07","close":9.46},{"date":"2025-11-10","close":10.44},{"date":"2025-11-11","close":10.56},{"date":"2025-11-12","close":10.98},{"date":"2025-11-13","close":10.44},{"date":"2025-11-14","close":10.44},{"date":"2025-11-17","close":10.25},{"date":"2025-11-18","close":9.9},{"date":"2025-11-19","close":10.11},{"date":"2025-11-20","close":9.45},{"date":"2025-11-21","close":8.93},{"date":"2025-11-24","close":9.34},{"date":"2025-11-25","close":9.23},{"date":"2025-11-26","close":10.45},{"date":"2025-11-28","close":10.7},{"date":"2025-12-01","close":10.785},{"date":"2025-12-02","close":11.76},{"date":"2025-12-03","close":11.48},{"date":"2025-12-04","close":12.1},{"date":"2025-12-05","close":11.58},{"date":"2025-12-08","close":12.71},{"date":"2025-12-09","close":14.96},{"date":"2025-12-10","close":15.51},{"date":"2025-12-11","close":16.38},{"date":"2025-12-12","close":14.81},{"date":"2025-12-15","close":14.83},{"date":"2025-12-16","close":13.0},{"date":"2025-12-17","close":12.36},{"date":"2025-12-18","close":14.01},{"date":"2025-12-19","close":14.65},{"date":"2025-12-22","close":15.22},{"date":"2025-12-23","close":14.64},{"date":"2025-12-24","close":15.01},{"date":"2025-12-26","close":15.37},{"date":"2025-12-29","close":14.59},{"date":"2025-12-30","close":15.8},{"date":"2025-12-31","close":16.35},{"date":"2026-01-02","close":16.76},{"date":"2026-01-05","close":16.67},{"date":"2026-01-06","close":20.17},{"date":"2026-01-07","close":24.11},{"date":"2026-01-08","close":25.83},{"date":"2026-01-09","close":22.99},{"date":"2026-01-12","close":22.24},{"date":"2026-01-13","close":21.51},{"date":"2026-01-14","close":22.1},{"date":"2026-01-15","close":25.72},{"date":"2026-01-16","close":22.09},{"date":"2026-01-20","close":21.41},{"date":"2026-01-21","close":19.78},{"date":"2026-01-22","close":17.92},{"date":"2026-01-23","close":17.4},{"date":"2026-01-26","close":17.8},{"date":"2026-01-27","close":17.2},{"date":"2026-01-28","close":16.83},{"date":"2026-01-29","close":16.38},{"date":"2026-01-30","close":18.54},{"date":"2026-02-02","close":20.94},{"date":"2026-02-03","close":19.74},{"date":"2026-02-04","close":18.75},{"date":"2026-02-05","close":20.43},{"date":"2026-02-06","close":24.06},{"date":"2026-02-09","close":27.77},{"date":"2026-02-10","close":24.35},{"date":"2026-02-11","close":26.8},{"date":"2026-02-12","close":24.79},{"date":"2026-02-13","close":24.24},{"date":"2026-02-17","close":23.21},{"date":"2026-02-18","close":23.54},{"date":"2026-02-19","close":23.81},{"date":"2026-02-20","close":29.68},{"date":"2026-02-23","close":28.43},{"date":"2026-02-24","close":35.08},{"date":"2026-02-25","close":40.97},{"date":"2026-02-26","close":37.12},{"date":"2026-02-27","close":37.9},{"date":"2026-03-02","close":46.32},{"date":"2026-03-03","close":41.76},{"date":"2026-03-04","close":39.13},{"date":"2026-03-05","close":38.795},{"date":"2026-03-06","close":32.37},{"date":"2026-03-09","close":38.56},{"date":"2026-03-10","close":44.3},{"date":"2026-03-11","close":47.36},{"date":"2026-03-12","close":46.73},{"date":"2026-03-13","close":48.86},{"date":"2026-03-16","close":48.39},{"date":"2026-03-17","close":44.36},{"date":"2026-03-18","close":48.76},{"date":"2026-03-19","close":58.09},{"date":"2026-03-20","close":54.24},{"date":"2026-03-23","close":64.44},{"date":"2026-03-24","close":68.44},{"date":"2026-03-25","close":67.35},{"date":"2026-03-26","close":58.51},{"date":"2026-03-27","close":60.63},{"date":"2026-03-30","close":52.73},{"date":"2026-03-31","close":56.98},{"date":"2026-04-01","close":47.14},{"date":"2026-04-02","close":52.84},{"date":"2026-04-06","close":41.99},{"date":"2026-04-07","close":45.46},{"date":"2026-04-08","close":53.18},{"date":"2026-04-09","close":63.12},{"date":"2026-04-10","close":64.18},{"date":"2026-04-13","close":66.445},{"date":"2026-04-14","close":67.3},{"date":"2026-04-15","close":62.93},{"date":"2026-04-16","close":81.78},{"date":"2026-04-17","close":82.56},{"date":"2026-04-20","close":78.76},{"date":"2026-04-21","close":74.97},{"date":"2026-04-22","close":86.94},{"date":"2026-04-23","close":75.27},{"date":"2026-04-24","close":76.16},{"date":"2026-04-27","close":70.15},{"date":"2026-04-28","close":68.71},{"date":"2026-04-29","close":71.07},{"date":"2026-04-30","close":79.22},{"date":"2026-05-01","close":96.0},{"date":"2026-05-04","close":106.0},{"date":"2026-05-05","close":107.55},{"date":"2026-05-06","close":104.83},{"date":"2026-05-07","close":108.42},{"date":"2026-05-08","close":116.36},{"date":"2026-05-11","close":125.81},{"date":"2026-05-12","close":122.9},{"date":"2026-05-13","close":121.935},{"date":"2026-05-14","close":114.98},{"date":"2026-05-15","close":123.78},{"date":"2026-05-18","close":105.88},{"date":"2026-05-19","close":112.88},{"date":"2026-05-20","close":104.61},{"date":"2026-05-21","close":121.02},{"date":"2026-05-22","close":140.83},{"date":"2026-05-26","close":132.6},{"date":"2026-05-27","close":122.77},{"date":"2026-05-28","close":115.7},{"date":"2026-05-29","close":103.16},{"date":"2026-06-01","close":109.55},{"date":"2026-06-02","close":110.85},{"date":"2026-06-03","close":106.7},{"date":"2026-06-04","close":105.99},{"date":"2026-06-05","close":89.04},{"date":"2026-06-08","close":90.775},{"date":"2026-06-09","close":78.36},{"date":"2026-06-10","close":85.29},{"date":"2026-06-11","close":88.34},{"date":"2026-06-12","close":97.18},{"date":"2026-06-15","close":110.74},{"date":"2026-06-16","close":93.04},{"date":"2026-06-17","close":92.11},{"date":"2026-06-18","close":84.57},{"date":"2026-06-22","close":92.44},{"date":"2026-06-23","close":77.91},{"date":"2026-06-24","close":70.14},{"date":"2026-06-25","close":69.06},{"date":"2026-06-26","close":70.15},{"date":"2026-06-29","close":71.46},{"date":"2026-06-30","close":72.08},{"date":"2026-07-01","close":65.03},{"date":"2026-07-02","close":56.62},{"date":"2026-07-06","close":63.52},{"date":"2026-07-07","close":58.15},{"date":"2026-07-08","close":60.12},{"date":"2026-07-09","close":62.55},{"date":"2026-07-10","close":57.21},{"date":"2026-07-13","close":50.46},{"date":"2026-07-14","close":57.57},{"date":"2026-07-15","close":53.42},{"date":"2026-07-16","close":45.57},{"date":"2026-07-17","close":45.86},{"date":"2026-07-20","close":48.83},{"date":"2026-07-21","close":56.51},{"date":"2026-07-22","close":52.98},{"date":"2026-07-23","close":52.93},{"date":"2026-07-24","close":47.23},{"date":"2026-07-27","close":47.88},{"date":"2026-07-28","close":42.76},{"date":"2026-07-29","close":36.97},{"date":"2026-07-30","close":46.94},{"date":"2026-07-31","close":60.43},{"date":"2026-08-03","close":68.67},{"date":"2026-08-04","close":65.27},{"date":"2026-08-05","close":68.61},{"date":"2026-08-06","close":75.17},{"date":"2026-08-07","close":88.58},{"date":"2026-08-10","close":73.81},{"date":"2026-08-11","close":73.78},{"date":"2026-08-12","close":78.47},{"date":"2026-08-13","close":77.45},{"date":"2026-08-14","close":81.64},{"date":"2026-08-17","close":95.97},{"date":"2026-08-18","close":82.31},{"date":"2026-08-19","close":73.43},{"date":"2026-08-20","close":73.12},{"date":"2026-08-21","close":70.74},{"date":"2026-08-24","close":65.4},{"date":"2026-08-25","close":67.45},{"date":"2026-08-26","close":65.18},{"date":"2026-08-27","close":66.92},{"date":"2026-08-28","close":58.63},{"date":"2026-08-31","close":60.61},{"date":"2026-09-01","close":56.11},{"date":"2026-09-02","close":56.95},{"date":"2026-09-03","close":56.2},{"date":"2026-09-04","close":61.64},{"date":"2026-09-08","close":69.56},{"date":"2026-09-09","close":68.91},{"date":"2026-09-10","close":64.7},{"date":"2026-09-11","close":64.77},{"date":"2026-09-14","close":57.06},{"date":"2026-09-15","close":57.7},{"date":"2026-09-16","close":64.3},{"date":"2026-09-17","close":67.75},{"date":"2026-09-18","close":70.03},{"date":"2026-09-21","close":79.93},{"date":"2026-09-22","close":77.79},{"date":"2026-09-23","close":72.98},{"date":"2026-09-24","close":75.9},{"date":"2026-09-25","close":78.94},{"date":"2026-09-28","close":73.67},{"date":"2026-09-29","close":78.18},{"date":"2026-09-30","close":77.41},{"date":"2026-10-01","close":81.81},{"date":"2026-10-02","close":85.87},{"date":"2026-10-05","close":86.66},{"date":"2026-10-06","close":84.06},{"date":"2026-10-07","close":79.79},{"date":"2026-10-08","close":71.66},{"date":"2026-10-09","close":68.46},{"date":"2026-10-12","close":61.98},{"date":"2026-10-13","close":64.63},{"date":"2026-10-14","close":61.59},{"date":"2026-10-15","close":57.91},{"date":"2026-10-16","close":51.47},{"date":"2026-10-19","close":56.79},{"date":"2026-10-20","close":57.09},{"date":"2026-10-21","close":59.28},{"date":"2026-10-22","close":51.56},{"date":"2026-10-23","close":52.08}],"chart_data":[{"date":"2024-10-24","open":2.58,"high":2.64,"low":2.54,"close":2.61,"volume":106337,"rsi_14":53.92,"sma_20":2.52,"sma_60":2.49,"sma_120":3.02},{"date":"2024-10-25","open":2.65,"high":2.73,"low":2.62,"close":2.72,"volume":159132,"rsi_14":61.11,"sma_20":2.53,"sma_60":2.48,"sma_120":3.01},{"date":"2024-10-28","open":2.74,"high":2.9,"low":2.71,"close":2.75,"volume":284609,"rsi_14":60.75,"sma_20":2.54,"sma_60":2.48,"sma_120":3.0},{"date":"2024-10-29","open":2.72,"high":2.96,"low":2.71,"close":2.91,"volume":447980,"rsi_14":66.94,"sma_20":2.57,"sma_60":2.49,"sma_120":3.0},{"date":"2024-10-30","open":2.92,"high":3.07,"low":2.74,"close":2.76,"volume":590814,"rsi_14":54.17,"sma_20":2.59,"sma_60":2.5,"sma_120":2.99},{"date":"2024-10-31","open":2.72,"high":2.76,"low":2.48,"close":2.58,"volume":462405,"rsi_14":49.81,"sma_20":2.6,"sma_60":2.5,"sma_120":2.98},{"date":"2024-11-01","open":2.42,"high":2.56,"low":2.08,"close":2.11,"volume":1412901,"rsi_14":38.46,"sma_20":2.58,"sma_60":2.49,"sma_120":2.97},{"date":"2024-11-04","open":2.16,"high":2.17,"low":1.98,"close":2.01,"volume":702071,"rsi_14":38.69,"sma_20":2.56,"sma_60":2.49,"sma_120":2.96},{"date":"2024-11-05","open":2.05,"high":2.11,"low":2.01,"close":2.1,"volume":318042,"rsi_14":33.12,"sma_20":2.54,"sma_60":2.48,"sma_120":2.94},{"date":"2024-11-06","open":2.14,"high":2.19,"low":2.1,"close":2.11,"volume":507003,"rsi_14":33.77,"sma_20":2.52,"sma_60":2.48,"sma_120":2.93},{"date":"2024-11-07","open":2.23,"high":2.23,"low":2.08,"close":2.11,"volume":245347,"rsi_14":33.77,"sma_20":2.49,"sma_60":2.47,"sma_120":2.92},{"date":"2024-11-08","open":2.11,"high":2.12,"low":2.0,"close":2.05,"volume":364320,"rsi_14":34.44,"sma_20":2.46,"sma_60":2.46,"sma_120":2.91},{"date":"2024-11-11","open":2.03,"high":2.08,"low":2.0,"close":2.05,"volume":262002,"rsi_14":30.77,"sma_20":2.44,"sma_60":2.45,"sma_120":2.9},{"date":"2024-11-12","open":2.03,"high":2.05,"low":1.95,"close":2.0,"volume":344621,"rsi_14":30.34,"sma_20":2.42,"sma_60":2.43,"sma_120":2.89},{"date":"2024-11-13","open":1.98,"high":2.04,"low":1.94,"close":1.96,"volume":361828,"rsi_14":27.59,"sma_20":2.39,"sma_60":2.42,"sma_120":2.88},{"date":"2024-11-14","open":1.95,"high":1.97,"low":1.86,"close":1.91,"volume":491881,"rsi_14":20.86,"sma_20":2.35,"sma_60":2.4,"sma_120":2.87},{"date":"2024-11-15","open":1.92,"high":1.93,"low":1.82,"close":1.84,"volume":424171,"rsi_14":18.18,"sma_20":2.31,"sma_60":2.39,"sma_120":2.85},{"date":"2024-11-18","open":1.85,"high":1.88,"low":1.73,"close":1.73,"volume":560549,"rsi_14":7.25,"sma_20":2.27,"sma_60":2.37,"sma_120":2.84},{"date":"2024-11-19","open":1.73,"high":1.85,"low":1.73,"close":1.84,"volume":719862,"rsi_14":15.67,"sma_20":2.24,"sma_60":2.35,"sma_120":2.82},{"date":"2024-11-20","open":1.85,"high":1.85,"low":1.79,"close":1.83,"volume":164957,"rsi_14":18.03,"sma_20":2.2,"sma_60":2.34,"sma_120":2.8},{"date":"2024-11-21","open":1.82,"high":1.93,"low":1.79,"close":1.91,"volume":290941,"rsi_14":37.18,"sma_20":2.16,"sma_60":2.33,"sma_120":2.79},{"date":"2024-11-22","open":1.91,"high":1.98,"low":1.84,"close":1.97,"volume":295666,"rsi_14":47.3,"sma_20":2.13,"sma_60":2.32,"sma_120":2.78},{"date":"2024-11-25","open":2.0,"high":2.14,"low":2.0,"close":2.06,"volume":349853,"rsi_14":47.3,"sma_20":2.09,"sma_60":2.31,"sma_120":2.77},{"date":"2024-11-26","open":2.09,"high":2.09,"low":2.0,"close":2.02,"volume":293629,"rsi_14":44.16,"sma_20":2.05,"sma_60":2.3,"sma_120":2.75},{"date":"2024-11-27","open":2.01,"high":2.1,"low":1.97,"close":2.04,"volume":294913,"rsi_14":45.57,"sma_20":2.01,"sma_60":2.29,"sma_120":2.74},{"date":"2024-11-29","open":2.08,"high":2.16,"low":2.05,"close":2.14,"volume":202330,"rsi_14":55.42,"sma_20":1.99,"sma_60":2.29,"sma_120":2.73},{"date":"2024-12-02","open":2.18,"high":2.22,"low":2.1,"close":2.21,"volume":327494,"rsi_14":58.89,"sma_20":1.99,"sma_60":2.29,"sma_120":2.72},{"date":"2024-12-03","open":2.18,"high":2.2,"low":1.93,"close":1.96,"volume":1666963,"rsi_14":48.18,"sma_20":1.99,"sma_60":2.28,"sma_120":2.7},{"date":"2024-12-04","open":2.02,"high":2.23,"low":1.96,"close":2.16,"volume":623244,"rsi_14":57.94,"sma_20":2.0,"sma_60":2.28,"sma_120":2.69},{"date":"2024-12-05","open":2.18,"high":2.18,"low":2.03,"close":2.05,"volume":261045,"rsi_14":55.3,"sma_20":1.99,"sma_60":2.27,"sma_120":2.68},{"date":"2024-12-06","open":2.07,"high":2.19,"low":2.05,"close":2.19,"volume":285533,"rsi_14":62.59,"sma_20":2.0,"sma_60":2.27,"sma_120":2.66},{"date":"2024-12-09","open":2.27,"high":2.44,"low":2.26,"close":2.3,"volume":503966,"rsi_14":70.5,"sma_20":2.01,"sma_60":2.27,"sma_120":2.65},{"date":"2024-12-10","open":2.33,"high":2.33,"low":2.17,"close":2.17,"volume":311827,"rsi_14":61.7,"sma_20":2.01,"sma_60":2.27,"sma_120":2.64},{"date":"2024-12-11","open":2.2,"high":2.24,"low":2.14,"close":2.23,"volume":258773,"rsi_14":63.7,"sma_20":2.03,"sma_60":2.27,"sma_120":2.63},{"date":"2024-12-12","open":2.21,"high":2.3,"low":2.21,"close":2.22,"volume":261050,"rsi_14":61.15,"sma_20":2.04,"sma_60":2.27,"sma_120":2.61},{"date":"2024-12-13","open":2.25,"high":2.32,"low":2.21,"close":2.31,"volume":194384,"rsi_14":61.97,"sma_20":2.06,"sma_60":2.27,"sma_120":2.6},{"date":"2024-12-16","open":2.28,"high":2.28,"low":2.16,"close":2.23,"volume":179979,"rsi_14":56.03,"sma_20":2.08,"sma_60":2.28,"sma_120":2.59},{"date":"2024-12-17","open":2.21,"high":2.31,"low":2.21,"close":2.28,"volume":185610,"rsi_14":59.15,"sma_20":2.11,"sma_60":2.28,"sma_120":2.58},{"date":"2024-12-18","open":2.28,"high":2.38,"low":2.17,"close":2.18,"volume":515571,"rsi_14":54.67,"sma_20":2.12,"sma_60":2.28,"sma_120":2.57},{"date":"2024-12-19","open":2.19,"high":2.19,"low":2.07,"close":2.12,"volume":231501,"rsi_14":49.32,"sma_20":2.14,"sma_60":2.28,"sma_120":2.56},{"date":"2024-12-20","open":2.07,"high":2.25,"low":2.07,"close":2.18,"volume":237831,"rsi_14":48.97,"sma_20":2.15,"sma_60":2.28,"sma_120":2.55},{"date":"2024-12-23","open":2.21,"high":2.31,"low":2.2,"close":2.31,"volume":325273,"rsi_14":63.16,"sma_20":2.17,"sma_60":2.27,"sma_120":2.54},{"date":"2024-12-24","open":2.31,"high":2.34,"low":2.24,"close":2.27,"volume":314642,"rsi_14":54.7,"sma_20":2.18,"sma_60":2.27,"sma_120":2.53},{"date":"2024-12-26","open":2.26,"high":2.31,"low":2.23,"close":2.28,"volume":367307,"rsi_14":60.75,"sma_20":2.19,"sma_60":2.27,"sma_120":2.52},{"date":"2024-12-27","open":2.27,"high":2.29,"low":2.17,"close":2.28,"volume":287313,"rsi_14":54.84,"sma_20":2.2,"sma_60":2.27,"sma_120":2.51},{"date":"2024-12-30","open":2.23,"high":2.24,"low":2.18,"close":2.2,"volume":274929,"rsi_14":44.44,"sma_20":2.21,"sma_60":2.27,"sma_120":2.5},{"date":"2024-12-31","open":2.19,"high":2.25,"low":2.09,"close":2.17,"volume":431038,"rsi_14":50.0,"sma_20":2.2,"sma_60":2.26,"sma_120":2.49},{"date":"2025-01-02","open":2.22,"high":2.24,"low":2.13,"close":2.19,"volume":124537,"rsi_14":47.37,"sma_20":2.22,"sma_60":2.25,"sma_120":2.48},{"date":"2025-01-03","open":2.23,"high":2.29,"low":2.19,"close":2.27,"volume":201266,"rsi_14":53.01,"sma_20":2.22,"sma_60":2.25,"sma_120":2.46},{"date":"2025-01-06","open":2.29,"high":2.42,"low":2.2,"close":2.25,"volume":381765,"rsi_14":46.05,"sma_20":2.23,"sma_60":2.25,"sma_120":2.45},{"date":"2025-01-07","open":2.3,"high":2.3,"low":2.21,"close":2.25,"volume":184060,"rsi_14":51.47,"sma_20":2.23,"sma_60":2.24,"sma_120":2.44},{"date":"2025-01-08","open":2.23,"high":2.23,"low":2.1,"close":2.15,"volume":268254,"rsi_14":41.1,"sma_20":2.23,"sma_60":2.23,"sma_120":2.43},{"date":"2025-01-10","open":2.11,"high":2.14,"low":2.06,"close":2.13,"volume":138002,"rsi_14":46.15,"sma_20":2.23,"sma_60":2.23,"sma_120":2.42},{"date":"2025-01-13","open":2.1,"high":2.15,"low":1.99,"close":2.01,"volume":361648,"rsi_14":42.25,"sma_20":2.21,"sma_60":2.22,"sma_120":2.41},{"date":"2025-01-14","open":2.01,"high":2.07,"low":1.99,"close":2.04,"volume":170316,"rsi_14":39.71,"sma_20":2.21,"sma_60":2.21,"sma_120":2.39},{"date":"2025-01-15","open":2.07,"high":2.27,"low":2.07,"close":2.25,"volume":386225,"rsi_14":46.05,"sma_20":2.2,"sma_60":2.2,"sma_120":2.38},{"date":"2025-01-16","open":2.27,"high":2.28,"low":2.15,"close":2.16,"volume":232171,"rsi_14":43.21,"sma_20":2.2,"sma_60":2.2,"sma_120":2.37},{"date":"2025-01-17","open":2.19,"high":2.27,"low":2.13,"close":2.26,"volume":211235,"rsi_14":48.89,"sma_20":2.2,"sma_60":2.19,"sma_120":2.36},{"date":"2025-01-21","open":2.29,"high":2.44,"low":2.21,"close":2.44,"volume":414492,"rsi_14":57.41,"sma_20":2.21,"sma_60":2.19,"sma_120":2.36},{"date":"2025-01-22","open":2.46,"high":2.46,"low":2.22,"close":2.28,"volume":366426,"rsi_14":53.45,"sma_20":2.22,"sma_60":2.18,"sma_120":2.35},{"date":"2025-01-23","open":2.26,"high":2.34,"low":2.24,"close":2.3,"volume":163134,"rsi_14":55.65,"sma_20":2.22,"sma_60":2.18,"sma_120":2.33},{"date":"2025-01-24","open":2.29,"high":2.35,"low":2.25,"close":2.3,"volume":226626,"rsi_14":54.87,"sma_20":2.22,"sma_60":2.17,"sma_120":2.33},{"date":"2025-01-27","open":2.23,"high":2.27,"low":2.09,"close":2.16,"volume":304968,"rsi_14":45.38,"sma_20":2.22,"sma_60":2.16,"sma_120":2.32},{"date":"2025-01-28","open":2.16,"high":2.17,"low":2.06,"close":2.16,"volume":179567,"rsi_14":46.15,"sma_20":2.21,"sma_60":2.15,"sma_120":2.32},{"date":"2025-01-29","open":2.16,"high":2.16,"low":2.08,"close":2.08,"volume":112064,"rsi_14":43.2,"sma_20":2.2,"sma_60":2.14,"sma_120":2.32},{"date":"2025-01-30","open":2.11,"high":2.16,"low":2.04,"close":2.08,"volume":301462,"rsi_14":46.96,"sma_20":2.2,"sma_60":2.13,"sma_120":2.32},{"date":"2025-01-31","open":2.1,"high":2.18,"low":2.07,"close":2.09,"volume":203794,"rsi_14":48.25,"sma_20":2.19,"sma_60":2.13,"sma_120":2.31},{"date":"2025-02-03","open":1.99,"high":2.09,"low":1.96,"close":2.07,"volume":213151,"rsi_14":52.88,"sma_20":2.19,"sma_60":2.13,"sma_120":2.31},{"date":"2025-02-04","open":2.09,"high":2.2,"low":2.09,"close":2.13,"volume":331289,"rsi_14":54.21,"sma_20":2.18,"sma_60":2.13,"sma_120":2.31},{"date":"2025-02-05","open":2.12,"high":2.12,"low":2.05,"close":2.06,"volume":421616,"rsi_14":39.78,"sma_20":2.17,"sma_60":2.13,"sma_120":2.3},{"date":"2025-02-06","open":2.08,"high":2.19,"low":2.08,"close":2.18,"volume":330790,"rsi_14":51.04,"sma_20":2.17,"sma_60":2.13,"sma_120":2.3},{"date":"2025-02-07","open":2.18,"high":2.18,"low":2.07,"close":2.1,"volume":174579,"rsi_14":41.49,"sma_20":2.16,"sma_60":2.13,"sma_120":2.3},{"date":"2025-02-10","open":2.11,"high":2.12,"low":1.99,"close":2.01,"volume":254802,"rsi_14":24.71,"sma_20":2.16,"sma_60":2.13,"sma_120":2.29},{"date":"2025-02-11","open":2.01,"high":2.02,"low":1.94,"close":1.95,"volume":362119,"rsi_14":28.0,"sma_20":2.16,"sma_60":2.13,"sma_120":2.28},{"date":"2025-02-12","open":1.96,"high":2.1,"low":1.92,"close":2.05,"volume":245206,"rsi_14":34.94,"sma_20":2.16,"sma_60":2.13,"sma_120":2.28},{"date":"2025-02-13","open":2.05,"high":2.13,"low":2.02,"close":2.12,"volume":193171,"rsi_14":40.0,"sma_20":2.15,"sma_60":2.14,"sma_120":2.27},{"date":"2025-02-14","open":2.13,"high":2.26,"low":2.13,"close":2.23,"volume":320687,"rsi_14":54.02,"sma_20":2.15,"sma_60":2.14,"sma_120":2.27},{"date":"2025-02-18","open":2.27,"high":2.36,"low":2.21,"close":2.23,"volume":831908,"rsi_14":54.02,"sma_20":2.15,"sma_60":2.15,"sma_120":2.26},{"date":"2025-02-19","open":2.23,"high":2.63,"low":2.22,"close":2.3,"volume":1469986,"rsi_14":62.57,"sma_20":2.14,"sma_60":2.16,"sma_120":2.26},{"date":"2025-02-20","open":2.37,"high":2.5,"low":2.16,"close":2.29,"volume":1743579,"rsi_14":62.21,"sma_20":2.14,"sma_60":2.17,"sma_120":2.25},{"date":"2025-02-21","open":1.95,"high":1.95,"low":1.56,"close":1.58,"volume":6660886,"rsi_14":33.65,"sma_20":2.11,"sma_60":2.16,"sma_120":2.24},{"date":"2025-02-24","open":1.6,"high":1.65,"low":1.33,"close":1.34,"volume":3159196,"rsi_14":29.49,"sma_20":2.06,"sma_60":2.15,"sma_120":2.23},{"date":"2025-02-25","open":1.34,"high":1.44,"low":1.3,"close":1.31,"volume":1229684,"rsi_14":26.57,"sma_20":2.02,"sma_60":2.14,"sma_120":2.22},{"date":"2025-02-26","open":1.31,"high":1.38,"low":1.29,"close":1.32,"volume":1067352,"rsi_14":28.11,"sma_20":1.98,"sma_60":2.13,"sma_120":2.21},{"date":"2025-02-27","open":1.42,"high":1.7,"low":1.38,"close":1.65,"volume":4008029,"rsi_14":36.05,"sma_20":1.95,"sma_60":2.12,"sma_120":2.21},{"date":"2025-02-28","open":1.58,"high":1.63,"low":1.48,"close":1.6,"volume":1129648,"rsi_14":36.63,"sma_20":1.93,"sma_60":2.11,"sma_120":2.2},{"date":"2025-03-03","open":1.6,"high":1.65,"low":1.5,"close":1.55,"volume":736622,"rsi_14":37.43,"sma_20":1.9,"sma_60":2.1,"sma_120":2.19},{"date":"2025-03-04","open":1.53,"high":1.59,"low":1.45,"close":1.55,"volume":597206,"rsi_14":38.7,"sma_20":1.88,"sma_60":2.09,"sma_120":2.19},{"date":"2025-03-05","open":1.54,"high":1.58,"low":1.5,"close":1.56,"volume":559050,"rsi_14":35.42,"sma_20":1.85,"sma_60":2.08,"sma_120":2.18},{"date":"2025-03-06","open":1.52,"high":1.61,"low":1.51,"close":1.55,"volume":460949,"rsi_14":32.41,"sma_20":1.82,"sma_60":2.07,"sma_120":2.17},{"date":"2025-03-07","open":1.55,"high":1.66,"low":1.51,"close":1.62,"volume":625836,"rsi_14":30.7,"sma_20":1.8,"sma_60":2.07,"sma_120":2.17},{"date":"2025-03-10","open":1.6,"high":1.65,"low":1.51,"close":1.55,"volume":604862,"rsi_14":29.39,"sma_20":1.77,"sma_60":2.05,"sma_120":2.16},{"date":"2025-03-11","open":1.52,"high":1.66,"low":1.52,"close":1.62,"volume":385746,"rsi_14":29.61,"sma_20":1.75,"sma_60":2.04,"sma_120":2.16},{"date":"2025-03-12","open":1.63,"high":1.64,"low":1.57,"close":1.6,"volume":351702,"rsi_14":29.34,"sma_20":1.73,"sma_60":2.03,"sma_120":2.15},{"date":"2025-03-13","open":1.62,"high":1.73,"low":1.56,"close":1.6,"volume":618817,"rsi_14":51.04,"sma_20":1.71,"sma_60":2.02,"sma_120":2.15},{"date":"2025-03-14","open":1.64,"high":1.81,"low":1.62,"close":1.8,"volume":457472,"rsi_14":75.0,"sma_20":1.69,"sma_60":2.01,"sma_120":2.14},{"date":"2025-03-17","open":1.79,"high":1.9,"low":1.77,"close":1.84,"volume":861208,"rsi_14":78.49,"sma_20":1.67,"sma_60":2.01,"sma_120":2.14},{"date":"2025-03-18","open":1.8,"high":1.82,"low":1.7,"close":1.73,"volume":347308,"rsi_14":69.9,"sma_20":1.65,"sma_60":2.0,"sma_120":2.14},{"date":"2025-03-19","open":1.71,"high":1.78,"low":1.7,"close":1.75,"volume":151697,"rsi_14":56.94,"sma_20":1.62,"sma_60":1.99,"sma_120":2.14},{"date":"2025-03-20","open":1.72,"high":1.8,"low":1.71,"close":1.72,"volume":260476,"rsi_14":58.57,"sma_20":1.59,"sma_60":1.98,"sma_120":2.13},{"date":"2025-03-21","open":1.69,"high":1.7,"low":1.64,"close":1.68,"volume":186314,"rsi_14":59.42,"sma_20":1.6,"sma_60":1.98,"sma_120":2.13},{"date":"2025-03-24","open":1.73,"high":1.83,"low":1.71,"close":1.77,"volume":339024,"rsi_14":64.1,"sma_20":1.62,"sma_60":1.97,"sma_120":2.12},{"date":"2025-03-25","open":1.78,"high":1.81,"low":1.71,"close":1.72,"volume":158242,"rsi_14":59.76,"sma_20":1.64,"sma_60":1.96,"sma_120":2.12},{"date":"2025-03-26","open":1.71,"high":1.72,"low":1.58,"close":1.59,"volume":467902,"rsi_14":52.13,"sma_20":1.65,"sma_60":1.95,"sma_120":2.11},{"date":"2025-03-27","open":1.59,"high":1.59,"low":1.52,"close":1.55,"volume":330932,"rsi_14":46.15,"sma_20":1.65,"sma_60":1.93,"sma_120":2.1},{"date":"2025-03-28","open":1.52,"high":1.56,"low":1.45,"close":1.48,"volume":478657,"rsi_14":46.15,"sma_20":1.64,"sma_60":1.92,"sma_120":2.09},{"date":"2025-03-31","open":1.46,"high":1.48,"low":1.32,"close":1.41,"volume":966734,"rsi_14":38.46,"sma_20":1.63,"sma_60":1.91,"sma_120":2.08},{"date":"2025-04-01","open":1.39,"high":1.55,"low":1.39,"close":1.54,"volume":575322,"rsi_14":47.06,"sma_20":1.63,"sma_60":1.9,"sma_120":2.08},{"date":"2025-04-02","open":1.51,"high":1.54,"low":1.46,"close":1.53,"volume":273544,"rsi_14":46.6,"sma_20":1.63,"sma_60":1.89,"sma_120":2.07},{"date":"2025-04-03","open":1.41,"high":1.47,"low":1.37,"close":1.39,"volume":383279,"rsi_14":28.87,"sma_20":1.62,"sma_60":1.87,"sma_120":2.06},{"date":"2025-04-04","open":1.33,"high":1.33,"low":1.18,"close":1.24,"volume":666196,"rsi_14":22.22,"sma_20":1.61,"sma_60":1.86,"sma_120":2.05},{"date":"2025-04-07","open":1.15,"high":1.39,"low":1.13,"close":1.35,"volume":391090,"rsi_14":32.41,"sma_20":1.6,"sma_60":1.84,"sma_120":2.04},{"date":"2025-04-08","open":1.41,"high":1.48,"low":1.26,"close":1.32,"volume":694751,"rsi_14":30.28,"sma_20":1.58,"sma_60":1.83,"sma_120":2.03},{"date":"2025-04-09","open":1.3,"high":1.34,"low":1.18,"close":1.26,"volume":509533,"rsi_14":29.46,"sma_20":1.56,"sma_60":1.82,"sma_120":2.02},{"date":"2025-04-10","open":1.2,"high":1.27,"low":1.16,"close":1.21,"volume":284539,"rsi_14":29.2,"sma_20":1.54,"sma_60":1.8,"sma_120":2.01},{"date":"2025-04-11","open":1.21,"high":1.22,"low":1.15,"close":1.16,"volume":229859,"rsi_14":22.02,"sma_20":1.51,"sma_60":1.78,"sma_120":1.99},{"date":"2025-04-14","open":1.19,"high":1.27,"low":1.13,"close":1.16,"volume":361389,"rsi_14":23.08,"sma_20":1.48,"sma_60":1.77,"sma_120":1.98},{"date":"2025-04-15","open":1.16,"high":1.26,"low":1.15,"close":1.17,"volume":327216,"rsi_14":27.17,"sma_20":1.45,"sma_60":1.75,"sma_120":1.97},{"date":"2025-04-16","open":1.17,"high":1.21,"low":1.14,"close":1.17,"volume":297821,"rsi_14":28.41,"sma_20":1.42,"sma_60":1.73,"sma_120":1.96},{"date":"2025-04-17","open":1.18,"high":1.22,"low":1.15,"close":1.19,"volume":257364,"rsi_14":32.53,"sma_20":1.39,"sma_60":1.71,"sma_120":1.95},{"date":"2025-04-21","open":1.19,"high":1.22,"low":1.14,"close":1.19,"volume":263166,"rsi_14":35.53,"sma_20":1.37,"sma_60":1.69,"sma_120":1.94},{"date":"2025-04-22","open":1.2,"high":1.33,"low":1.2,"close":1.32,"volume":321747,"rsi_14":35.53,"sma_20":1.35,"sma_60":1.68,"sma_120":1.92},{"date":"2025-04-23","open":1.35,"high":1.39,"low":1.29,"close":1.32,"volume":232213,"rsi_14":36.0,"sma_20":1.33,"sma_60":1.66,"sma_120":1.91},{"date":"2025-04-24","open":1.33,"high":1.4,"low":1.32,"close":1.38,"volume":115334,"rsi_14":49.25,"sma_20":1.32,"sma_60":1.65,"sma_120":1.9},{"date":"2025-04-25","open":1.38,"high":1.45,"low":1.35,"close":1.42,"volume":235757,"rsi_14":66.07,"sma_20":1.31,"sma_60":1.64,"sma_120":1.89},{"date":"2025-04-28","open":1.45,"high":1.57,"low":1.36,"close":1.41,"volume":207282,"rsi_14":56.52,"sma_20":1.31,"sma_60":1.63,"sma_120":1.88},{"date":"2025-04-29","open":1.42,"high":1.44,"low":1.34,"close":1.35,"volume":169794,"rsi_14":53.06,"sma_20":1.3,"sma_60":1.61,"sma_120":1.87},{"date":"2025-04-30","open":1.33,"high":1.41,"low":1.26,"close":1.4,"volume":179406,"rsi_14":64.58,"sma_20":1.3,"sma_60":1.6,"sma_120":1.87},{"date":"2025-05-01","open":1.41,"high":1.45,"low":1.34,"close":1.35,"volume":184957,"rsi_14":64.58,"sma_20":1.29,"sma_60":1.59,"sma_120":1.86},{"date":"2025-05-02","open":1.3,"high":1.41,"low":1.26,"close":1.39,"volume":351413,"rsi_14":74.47,"sma_20":1.29,"sma_60":1.58,"sma_120":1.85},{"date":"2025-05-05","open":1.39,"high":1.39,"low":1.32,"close":1.32,"volume":192470,"rsi_14":64.81,"sma_20":1.29,"sma_60":1.56,"sma_120":1.85},{"date":"2025-05-06","open":1.29,"high":1.37,"low":1.25,"close":1.25,"volume":305391,"rsi_14":56.67,"sma_20":1.29,"sma_60":1.55,"sma_120":1.84},{"date":"2025-05-07","open":1.28,"high":1.3,"low":1.23,"close":1.28,"volume":190121,"rsi_14":58.73,"sma_20":1.29,"sma_60":1.54,"sma_120":1.84},{"date":"2025-05-08","open":1.28,"high":1.38,"low":1.28,"close":1.31,"volume":297129,"rsi_14":59.38,"sma_20":1.29,"sma_60":1.53,"sma_120":1.83},{"date":"2025-05-09","open":1.31,"high":1.34,"low":1.24,"close":1.25,"volume":348028,"rsi_14":54.29,"sma_20":1.29,"sma_60":1.51,"sma_120":1.82},{"date":"2025-05-12","open":1.32,"high":1.55,"low":1.32,"close":1.53,"volume":579833,"rsi_14":62.35,"sma_20":1.31,"sma_60":1.5,"sma_120":1.82},{"date":"2025-05-13","open":1.54,"high":1.55,"low":1.44,"close":1.47,"volume":352183,"rsi_14":58.24,"sma_20":1.32,"sma_60":1.49,"sma_120":1.82},{"date":"2025-05-14","open":1.49,"high":1.52,"low":1.43,"close":1.44,"volume":193323,"rsi_14":53.41,"sma_20":1.34,"sma_60":1.48,"sma_120":1.81},{"date":"2025-05-15","open":1.5,"high":1.51,"low":1.42,"close":1.45,"volume":132979,"rsi_14":51.76,"sma_20":1.35,"sma_60":1.46,"sma_120":1.81},{"date":"2025-05-16","open":1.44,"high":1.5,"low":1.44,"close":1.49,"volume":129719,"rsi_14":54.55,"sma_20":1.37,"sma_60":1.45,"sma_120":1.81},{"date":"2025-05-19","open":1.47,"high":1.47,"low":1.41,"close":1.44,"volume":168884,"rsi_14":55.17,"sma_20":1.38,"sma_60":1.45,"sma_120":1.8},{"date":"2025-05-20","open":1.42,"high":1.47,"low":1.42,"close":1.42,"volume":125320,"rsi_14":51.19,"sma_20":1.38,"sma_60":1.45,"sma_120":1.8},{"date":"2025-05-21","open":1.4,"high":1.53,"low":1.38,"close":1.41,"volume":256666,"rsi_14":53.75,"sma_20":1.39,"sma_60":1.45,"sma_120":1.79},{"date":"2025-05-22","open":1.43,"high":1.61,"low":1.42,"close":1.57,"volume":358335,"rsi_14":59.78,"sma_20":1.4,"sma_60":1.46,"sma_120":1.79},{"date":"2025-05-23","open":1.53,"high":1.59,"low":1.46,"close":1.46,"volume":263580,"rsi_14":57.29,"sma_20":1.4,"sma_60":1.45,"sma_120":1.79},{"date":"2025-05-27","open":1.51,"high":1.6,"low":1.48,"close":1.54,"volume":382333,"rsi_14":64.95,"sma_20":1.41,"sma_60":1.45,"sma_120":1.78},{"date":"2025-05-28","open":1.56,"high":1.56,"low":1.48,"close":1.54,"volume":175341,"rsi_14":63.83,"sma_20":1.42,"sma_60":1.45,"sma_120":1.78},{"date":"2025-05-29","open":1.55,"high":1.6,"low":1.49,"close":1.52,"volume":139123,"rsi_14":61.29,"sma_20":1.42,"sma_60":1.45,"sma_120":1.77},{"date":"2025-05-30","open":1.51,"high":1.53,"low":1.45,"close":1.51,"volume":188687,"rsi_14":64.77,"sma_20":1.43,"sma_60":1.45,"sma_120":1.77},{"date":"2025-06-02","open":1.52,"high":1.64,"low":1.47,"close":1.57,"volume":270097,"rsi_14":53.03,"sma_20":1.44,"sma_60":1.45,"sma_120":1.76},{"date":"2025-06-03","open":1.59,"high":1.76,"low":1.55,"close":1.73,"volume":493959,"rsi_14":66.89,"sma_20":1.46,"sma_60":1.45,"sma_120":1.76},{"date":"2025-06-04","open":1.73,"high":1.75,"low":1.67,"close":1.71,"volume":229984,"rsi_14":68.24,"sma_20":1.48,"sma_60":1.45,"sma_120":1.75},{"date":"2025-06-05","open":1.7,"high":1.83,"low":1.67,"close":1.74,"volume":267149,"rsi_14":69.08,"sma_20":1.5,"sma_60":1.46,"sma_120":1.75},{"date":"2025-06-06","open":1.77,"high":1.82,"low":1.71,"close":1.78,"volume":191172,"rsi_14":69.08,"sma_20":1.53,"sma_60":1.46,"sma_120":1.75},{"date":"2025-06-09","open":1.8,"high":1.97,"low":1.8,"close":1.83,"volume":403689,"rsi_14":75.66,"sma_20":1.56,"sma_60":1.46,"sma_120":1.74},{"date":"2025-06-10","open":1.84,"high":1.97,"low":1.8,"close":1.94,"volume":252195,"rsi_14":80.59,"sma_20":1.58,"sma_60":1.47,"sma_120":1.74},{"date":"2025-06-11","open":1.94,"high":2.08,"low":1.94,"close":1.98,"volume":658343,"rsi_14":82.39,"sma_20":1.6,"sma_60":1.47,"sma_120":1.74},{"date":"2025-06-12","open":2.16,"high":2.7,"low":2.09,"close":2.35,"volume":6813530,"rsi_14":85.78,"sma_20":1.65,"sma_60":1.48,"sma_120":1.74},{"date":"2025-06-13","open":2.35,"high":2.36,"low":2.14,"close":2.16,"volume":856448,"rsi_14":79.91,"sma_20":1.68,"sma_60":1.49,"sma_120":1.74},{"date":"2025-06-16","open":2.14,"high":2.18,"low":2.06,"close":2.08,"volume":435765,"rsi_14":73.08,"sma_20":1.71,"sma_60":1.49,"sma_120":1.74},{"date":"2025-06-17","open":2.02,"high":2.06,"low":1.9,"close":1.95,"volume":473055,"rsi_14":65.77,"sma_20":1.74,"sma_60":1.5,"sma_120":1.74},{"date":"2025-06-18","open":1.94,"high":2.03,"low":1.89,"close":1.91,"volume":220139,"rsi_14":64.77,"sma_20":1.76,"sma_60":1.5,"sma_120":1.73},{"date":"2025-06-20","open":1.93,"high":1.94,"low":1.81,"close":1.84,"volume":310456,"rsi_14":61.96,"sma_20":1.79,"sma_60":1.5,"sma_120":1.73},{"date":"2025-06-23","open":1.8,"high":1.95,"low":1.8,"close":1.86,"volume":173153,"rsi_14":60.82,"sma_20":1.8,"sma_60":1.5,"sma_120":1.73},{"date":"2025-06-24","open":1.92,"high":2.1,"low":1.92,"close":2.02,"volume":588337,"rsi_14":60.97,"sma_20":1.83,"sma_60":1.51,"sma_120":1.72},{"date":"2025-06-25","open":2.02,"high":2.18,"low":1.97,"close":2.13,"volume":400942,"rsi_14":64.58,"sma_20":1.86,"sma_60":1.52,"sma_120":1.72},{"date":"2025-06-26","open":2.15,"high":2.23,"low":2.13,"close":2.17,"volume":500494,"rsi_14":64.83,"sma_20":1.89,"sma_60":1.54,"sma_120":1.72},{"date":"2025-06-27","open":2.18,"high":2.22,"low":1.95,"close":2.03,"volume":305484,"rsi_14":58.06,"sma_20":1.91,"sma_60":1.54,"sma_120":1.72},{"date":"2025-06-30","open":2.05,"high":2.13,"low":2.03,"close":2.09,"volume":165070,"rsi_14":58.33,"sma_20":1.94,"sma_60":1.55,"sma_120":1.72},{"date":"2025-07-01","open":2.06,"high":2.1,"low":1.97,"close":2.01,"volume":161087,"rsi_14":52.29,"sma_20":1.97,"sma_60":1.56,"sma_120":1.72},{"date":"2025-07-02","open":2.01,"high":2.11,"low":2.01,"close":2.08,"volume":197900,"rsi_14":53.21,"sma_20":1.98,"sma_60":1.58,"sma_120":1.72},{"date":"2025-07-03","open":2.08,"high":2.17,"low":2.08,"close":2.14,"volume":185468,"rsi_14":41.6,"sma_20":2.0,"sma_60":1.59,"sma_120":1.72},{"date":"2025-07-07","open":2.17,"high":2.35,"low":2.15,"close":2.28,"volume":485869,"rsi_14":55.0,"sma_20":2.03,"sma_60":1.61,"sma_120":1.72},{"date":"2025-07-08","open":2.31,"high":2.49,"low":2.28,"close":2.37,"volume":645624,"rsi_14":61.98,"sma_20":2.06,"sma_60":1.63,"sma_120":1.72},{"date":"2025-07-09","open":2.42,"high":2.62,"low":2.38,"close":2.54,"volume":1179551,"rsi_14":73.6,"sma_20":2.1,"sma_60":1.65,"sma_120":1.73},{"date":"2025-07-10","open":2.3,"high":2.35,"low":2.14,"close":2.26,"volume":1364408,"rsi_14":61.74,"sma_20":2.11,"sma_60":1.67,"sma_120":1.73},{"date":"2025-07-11","open":2.25,"high":2.25,"low":2.1,"close":2.2,"volume":469055,"rsi_14":62.16,"sma_20":2.12,"sma_60":1.68,"sma_120":1.73},{"date":"2025-07-14","open":2.2,"high":2.33,"low":2.11,"close":2.32,"volume":530766,"rsi_14":64.56,"sma_20":2.12,"sma_60":1.7,"sma_120":1.73},{"date":"2025-07-15","open":2.34,"high":2.4,"low":2.24,"close":2.36,"volume":473662,"rsi_14":61.64,"sma_20":2.13,"sma_60":1.72,"sma_120":1.73},{"date":"2025-07-16","open":2.37,"high":2.42,"low":2.22,"close":2.39,"volume":320950,"rsi_14":59.42,"sma_20":2.15,"sma_60":1.74,"sma_120":1.73},{"date":"2025-07-17","open":2.38,"high":2.57,"low":2.38,"close":2.5,"volume":776811,"rsi_14":61.38,"sma_20":2.17,"sma_60":1.76,"sma_120":1.73},{"date":"2025-07-18","open":2.55,"high":2.55,"low":2.42,"close":2.44,"volume":542804,"rsi_14":64.96,"sma_20":2.2,"sma_60":1.78,"sma_120":1.73},{"date":"2025-07-21","open":2.49,"high":2.5,"low":2.3,"close":2.32,"volume":394143,"rsi_14":58.04,"sma_20":2.23,"sma_60":1.8,"sma_120":1.73},{"date":"2025-07-22","open":2.31,"high":2.41,"low":2.28,"close":2.35,"volume":242625,"rsi_14":62.32,"sma_20":2.25,"sma_60":1.82,"sma_120":1.73},{"date":"2025-07-23","open":2.39,"high":2.55,"low":2.34,"close":2.52,"volume":325055,"rsi_14":64.86,"sma_20":2.27,"sma_60":1.83,"sma_120":1.74},{"date":"2025-07-24","open":2.52,"high":2.53,"low":2.36,"close":2.37,"volume":232374,"rsi_14":57.32,"sma_20":2.29,"sma_60":1.85,"sma_120":1.74},{"date":"2025-07-25","open":2.4,"high":2.4,"low":2.32,"close":2.35,"volume":193105,"rsi_14":52.41,"sma_20":2.3,"sma_60":1.87,"sma_120":1.74},{"date":"2025-07-28","open":2.34,"high":2.5,"low":2.34,"close":2.44,"volume":287125,"rsi_14":52.41,"sma_20":2.32,"sma_60":1.88,"sma_120":1.74},{"date":"2025-07-29","open":2.47,"high":2.49,"low":2.27,"close":2.29,"volume":192195,"rsi_14":41.26,"sma_20":2.33,"sma_60":1.9,"sma_120":1.74},{"date":"2025-07-30","open":2.29,"high":2.29,"low":2.11,"close":2.12,"volume":331679,"rsi_14":44.7,"sma_20":2.33,"sma_60":1.91,"sma_120":1.75},{"date":"2025-07-31","open":2.16,"high":2.25,"low":2.06,"close":2.08,"volume":314225,"rsi_14":45.38,"sma_20":2.33,"sma_60":1.92,"sma_120":1.74},{"date":"2025-08-01","open":2.0,"high":2.11,"low":1.85,"close":1.92,"volume":564329,"rsi_14":35.07,"sma_20":2.32,"sma_60":1.94,"sma_120":1.74},{"date":"2025-08-04","open":1.9,"high":2.15,"low":1.9,"close":2.11,"volume":303757,"rsi_14":41.61,"sma_20":2.31,"sma_60":1.95,"sma_120":1.74},{"date":"2025-08-05","open":2.14,"high":2.17,"low":2.03,"close":2.05,"volume":223953,"rsi_14":38.82,"sma_20":2.3,"sma_60":1.96,"sma_120":1.74},{"date":"2025-08-06","open":2.04,"high":2.09,"low":1.96,"close":2.07,"volume":188974,"rsi_14":34.97,"sma_20":2.27,"sma_60":1.98,"sma_120":1.74},{"date":"2025-08-07","open":2.1,"high":2.14,"low":2.02,"close":2.06,"volume":120195,"rsi_14":36.23,"sma_20":2.26,"sma_60":1.98,"sma_120":1.74},{"date":"2025-08-08","open":2.08,"high":2.22,"low":2.07,"close":2.14,"volume":162639,"rsi_14":43.28,"sma_20":2.26,"sma_60":2.0,"sma_120":1.74},{"date":"2025-08-11","open":2.15,"high":2.21,"low":2.13,"close":2.18,"volume":135675,"rsi_14":43.7,"sma_20":2.25,"sma_60":2.01,"sma_120":1.74},{"date":"2025-08-12","open":2.2,"high":2.23,"low":2.15,"close":2.23,"volume":204772,"rsi_14":38.21,"sma_20":2.25,"sma_60":2.02,"sma_120":1.74},{"date":"2025-08-13","open":2.22,"high":2.24,"low":2.16,"close":2.18,"volume":127639,"rsi_14":41.59,"sma_20":2.24,"sma_60":2.03,"sma_120":1.74},{"date":"2025-08-14","open":2.14,"high":2.18,"low":2.08,"close":2.16,"volume":162391,"rsi_14":41.59,"sma_20":2.22,"sma_60":2.04,"sma_120":1.75},{"date":"2025-08-15","open":2.14,"high":2.14,"low":2.05,"close":2.05,"volume":149828,"rsi_14":33.04,"sma_20":2.2,"sma_60":2.05,"sma_120":1.75},{"date":"2025-08-18","open":2.06,"high":2.11,"low":2.06,"close":2.07,"volume":144742,"rsi_14":39.22,"sma_20":2.19,"sma_60":2.07,"sma_120":1.76},{"date":"2025-08-19","open":2.1,"high":2.19,"low":2.07,"close":2.14,"volume":232503,"rsi_14":51.09,"sma_20":2.18,"sma_60":2.08,"sma_120":1.77},{"date":"2025-08-20","open":2.25,"high":2.68,"low":2.2,"close":2.51,"volume":4445268,"rsi_14":67.2,"sma_20":2.18,"sma_60":2.09,"sma_120":1.77},{"date":"2025-08-21","open":2.48,"high":2.54,"low":2.39,"close":2.48,"volume":682945,"rsi_14":75.0,"sma_20":2.18,"sma_60":2.11,"sma_120":1.78},{"date":"2025-08-22","open":2.54,"high":2.85,"low":2.5,"close":2.82,"volume":1501833,"rsi_14":77.95,"sma_20":2.2,"sma_60":2.13,"sma_120":1.79},{"date":"2025-08-25","open":2.8,"high":2.91,"low":2.68,"close":2.84,"volume":658622,"rsi_14":82.11,"sma_20":2.23,"sma_60":2.15,"sma_120":1.8},{"date":"2025-08-26","open":2.83,"high":2.92,"low":2.75,"close":2.77,"volume":498452,"rsi_14":77.34,"sma_20":2.25,"sma_60":2.17,"sma_120":1.81},{"date":"2025-08-27","open":2.81,"high":2.94,"low":2.8,"close":2.87,"volume":434061,"rsi_14":79.56,"sma_20":2.29,"sma_60":2.19,"sma_120":1.82},{"date":"2025-08-28","open":2.89,"high":2.93,"low":2.79,"close":2.92,"volume":335646,"rsi_14":79.1,"sma_20":2.33,"sma_60":2.21,"sma_120":1.83},{"date":"2025-08-29","open":2.89,"high":2.93,"low":2.75,"close":2.9,"volume":322138,"rsi_14":77.27,"sma_20":2.38,"sma_60":2.23,"sma_120":1.84},{"date":"2025-09-02","open":2.83,"high":3.29,"low":2.83,"close":3.28,"volume":1352837,"rsi_14":81.82,"sma_20":2.44,"sma_60":2.26,"sma_120":1.86},{"date":"2025-09-03","open":3.29,"high":3.29,"low":3.01,"close":3.08,"volume":685217,"rsi_14":75.0,"sma_20":2.49,"sma_60":2.28,"sma_120":1.87},{"date":"2025-09-04","open":3.06,"high":3.08,"low":2.91,"close":2.96,"volume":442632,"rsi_14":71.05,"sma_20":2.53,"sma_60":2.3,"sma_120":1.88},{"date":"2025-09-05","open":3.01,"high":3.15,"low":2.98,"close":3.11,"volume":512233,"rsi_14":77.32,"sma_20":2.58,"sma_60":2.32,"sma_120":1.89},{"date":"2025-09-08","open":3.25,"high":3.43,"low":3.1,"close":3.11,"volume":1225718,"rsi_14":77.08,"sma_20":2.63,"sma_60":2.34,"sma_120":1.9},{"date":"2025-09-09","open":3.13,"high":3.2,"low":3.02,"close":3.04,"volume":425926,"rsi_14":73.44,"sma_20":2.68,"sma_60":2.35,"sma_120":1.91},{"date":"2025-09-10","open":3.1,"high":3.53,"low":3.08,"close":3.36,"volume":1826588,"rsi_14":72.73,"sma_20":2.73,"sma_60":2.37,"sma_120":1.93},{"date":"2025-09-11","open":3.4,"high":3.57,"low":3.36,"close":3.39,"volume":1146739,"rsi_14":74.33,"sma_20":2.79,"sma_60":2.39,"sma_120":1.94},{"date":"2025-09-12","open":3.4,"high":3.72,"low":3.29,"close":3.66,"volume":1317351,"rsi_14":73.33,"sma_20":2.87,"sma_60":2.42,"sma_120":1.96},{"date":"2025-09-15","open":3.7,"high":3.99,"low":3.7,"close":3.98,"volume":1808751,"rsi_14":77.14,"sma_20":2.96,"sma_60":2.46,"sma_120":1.98},{"date":"2025-09-16","open":4.0,"high":4.19,"low":3.88,"close":4.01,"volume":1635266,"rsi_14":80.1,"sma_20":3.06,"sma_60":2.49,"sma_120":2.0},{"date":"2025-09-17","open":4.0,"high":4.08,"low":3.85,"close":3.94,"volume":741705,"rsi_14":76.35,"sma_20":3.15,"sma_60":2.53,"sma_120":2.02},{"date":"2025-09-18","open":4.05,"high":4.19,"low":3.94,"close":3.96,"volume":714500,"rsi_14":76.0,"sma_20":3.22,"sma_60":2.56,"sma_120":2.04},{"date":"2025-09-19","open":3.96,"high":4.46,"low":3.93,"close":4.34,"volume":2036639,"rsi_14":80.51,"sma_20":3.32,"sma_60":2.6,"sma_120":2.06},{"date":"2025-09-22","open":4.74,"high":5.22,"low":4.6,"close":5.14,"volume":3747187,"rsi_14":83.45,"sma_20":3.43,"sma_60":2.64,"sma_120":2.09},{"date":"2025-09-23","open":5.2,"high":5.42,"low":4.78,"close":4.8,"volume":2762916,"rsi_14":79.45,"sma_20":3.53,"sma_60":2.69,"sma_120":2.12},{"date":"2025-09-24","open":4.81,"high":5.03,"low":4.7,"close":4.83,"volume":1686134,"rsi_14":83.04,"sma_20":3.63,"sma_60":2.74,"sma_120":2.15},{"date":"2025-09-25","open":4.73,"high":4.95,"low":4.51,"close":4.75,"volume":1751501,"rsi_14":79.71,"sma_20":3.73,"sma_60":2.78,"sma_120":2.17},{"date":"2025-09-26","open":4.8,"high":5.04,"low":4.6,"close":4.66,"volume":994763,"rsi_14":77.19,"sma_20":3.81,"sma_60":2.83,"sma_120":2.2},{"date":"2025-09-29","open":4.88,"high":5.38,"low":4.86,"close":4.89,"volume":2936708,"rsi_14":80.73,"sma_20":3.91,"sma_60":2.87,"sma_120":2.23},{"date":"2025-09-30","open":4.91,"high":4.93,"low":4.47,"close":4.49,"volume":1710487,"rsi_14":68.28,"sma_20":3.98,"sma_60":2.91,"sma_120":2.26},{"date":"2025-10-01","open":4.49,"high":4.96,"low":4.37,"close":4.91,"volume":1720915,"rsi_14":71.84,"sma_20":4.07,"sma_60":2.95,"sma_120":2.29},{"date":"2025-10-02","open":4.93,"high":4.98,"low":4.7,"close":4.7,"volume":1205541,"rsi_14":65.2,"sma_20":4.15,"sma_60":2.99,"sma_120":2.32},{"date":"2025-10-03","open":4.83,"high":5.48,"low":4.83,"close":5.13,"volume":4033741,"rsi_14":66.29,"sma_20":4.25,"sma_60":3.03,"sma_120":2.35},{"date":"2025-10-06","open":5.16,"high":5.44,"low":4.85,"close":5.4,"volume":3055492,"rsi_14":68.44,"sma_20":4.37,"sma_60":3.09,"sma_120":2.39},{"date":"2025-10-07","open":5.5,"high":5.67,"low":5.24,"close":5.31,"volume":2014090,"rsi_14":68.07,"sma_20":4.48,"sma_60":3.14,"sma_120":2.42},{"date":"2025-10-08","open":5.31,"high":5.44,"low":5.21,"close":5.31,"volume":739697,"rsi_14":67.9,"sma_20":4.58,"sma_60":3.19,"sma_120":2.45},{"date":"2025-10-09","open":5.36,"high":5.45,"low":5.03,"close":5.23,"volume":747407,"rsi_14":62.82,"sma_20":4.67,"sma_60":3.23,"sma_120":2.49},{"date":"2025-10-10","open":5.28,"high":5.29,"low":4.0,"close":4.03,"volume":3825516,"rsi_14":35.66,"sma_20":4.69,"sma_60":3.26,"sma_120":2.51},{"date":"2025-10-13","open":4.47,"high":4.78,"low":4.45,"close":4.6,"volume":2471018,"rsi_14":47.56,"sma_20":4.72,"sma_60":3.3,"sma_120":2.54},{"date":"2025-10-14","open":4.5,"high":4.67,"low":4.35,"close":4.57,"volume":852933,"rsi_14":46.83,"sma_20":4.75,"sma_60":3.33,"sma_120":2.57},{"date":"2025-10-15","open":4.77,"high":4.83,"low":4.48,"close":4.59,"volume":1175545,"rsi_14":48.02,"sma_20":4.78,"sma_60":3.37,"sma_120":2.59},{"date":"2025-10-16","open":4.61,"high":4.98,"low":4.56,"close":4.93,"volume":1924180,"rsi_14":53.15,"sma_20":4.83,"sma_60":3.41,"sma_120":2.62},{"date":"2025-10-17","open":4.7,"high":4.77,"low":4.35,"close":4.51,"volume":1544365,"rsi_14":45.76,"sma_20":4.84,"sma_60":3.45,"sma_120":2.65},{"date":"2025-10-20","open":4.91,"high":5.35,"low":4.81,"close":4.91,"volume":2540084,"rsi_14":54.69,"sma_20":4.83,"sma_60":3.49,"sma_120":2.68},{"date":"2025-10-21","open":4.93,"high":5.3,"low":4.87,"close":5.17,"volume":2127525,"rsi_14":53.01,"sma_20":4.85,"sma_60":3.53,"sma_120":2.71},{"date":"2025-10-22","open":5.05,"high":5.39,"low":4.81,"close":4.94,"volume":1896411,"rsi_14":52.76,"sma_20":4.85,"sma_60":3.58,"sma_120":2.74},{"date":"2025-10-23","open":4.95,"high":5.45,"low":4.9,"close":5.18,"volume":1426806,"rsi_14":50.6,"sma_20":4.87,"sma_60":3.63,"sma_120":2.77},{"date":"2025-10-24","open":5.47,"high":6.13,"low":5.4,"close":6.06,"volume":5225113,"rsi_14":56.93,"sma_20":4.94,"sma_60":3.7,"sma_120":2.81},{"date":"2025-10-27","open":6.27,"high":6.33,"low":5.86,"close":6.19,"volume":3626942,"rsi_14":59.17,"sma_20":5.01,"sma_60":3.77,"sma_120":2.85},{"date":"2025-10-28","open":6.3,"high":6.66,"low":6.04,"close":6.6,"volume":2031955,"rsi_14":62.38,"sma_20":5.11,"sma_60":3.84,"sma_120":2.9},{"date":"2025-10-29","open":6.66,"high":7.35,"low":6.63,"close":7.07,"volume":3592906,"rsi_14":66.43,"sma_20":5.22,"sma_60":3.93,"sma_120":2.94},{"date":"2025-10-30","open":6.92,"high":7.53,"low":6.83,"close":7.32,"volume":4077489,"rsi_14":85.38,"sma_20":5.35,"sma_60":4.01,"sma_120":2.99},{"date":"2025-10-31","open":8.25,"high":9.84,"low":7.9,"close":7.95,"volume":10669649,"rsi_14":85.56,"sma_20":5.49,"sma_60":4.11,"sma_120":3.05},{"date":"2025-11-03","open":8.47,"high":9.26,"low":8.28,"close":8.46,"volume":5037323,"rsi_14":87.48,"sma_20":5.65,"sma_60":4.22,"sma_120":3.11},{"date":"2025-11-04","open":7.86,"high":8.7,"low":7.8,"close":8.54,"volume":3298685,"rsi_14":87.62,"sma_20":5.81,"sma_60":4.32,"sma_120":3.17},{"date":"2025-11-05","open":8.66,"high":9.68,"low":8.58,"close":9.1,"volume":5139451,"rsi_14":88.12,"sma_20":6.0,"sma_60":4.44,"sma_120":3.23},{"date":"2025-11-06","open":9.19,"high":9.34,"low":8.48,"close":8.87,"volume":3926578,"rsi_14":91.29,"sma_20":6.18,"sma_60":4.55,"sma_120":3.29},{"date":"2025-11-07","open":8.43,"high":9.47,"low":7.81,"close":9.46,"volume":3349039,"rsi_14":91.59,"sma_20":6.45,"sma_60":4.67,"sma_120":3.36},{"date":"2025-11-10","open":9.8,"high":10.55,"low":9.28,"close":10.44,"volume":5878297,"rsi_14":92.57,"sma_20":6.74,"sma_60":4.81,"sma_120":3.43},{"date":"2025-11-11","open":10.44,"high":10.98,"low":10.24,"close":10.56,"volume":3641386,"rsi_14":96.22,"sma_20":7.04,"sma_60":4.95,"sma_120":3.51},{"date":"2025-11-12","open":10.54,"high":11.88,"low":10.44,"close":10.98,"volume":6101167,"rsi_14":96.33,"sma_20":7.36,"sma_60":5.1,"sma_120":3.59},{"date":"2025-11-13","open":10.79,"high":10.79,"low":9.92,"close":10.44,"volume":3850733,"rsi_14":86.99,"sma_20":7.64,"sma_60":5.23,"sma_120":3.66},{"date":"2025-11-14","open":9.1,"high":11.08,"low":8.73,"close":10.44,"volume":5083197,"rsi_14":86.7,"sma_20":7.93,"sma_60":5.36,"sma_120":3.74},{"date":"2025-11-17","open":10.21,"high":10.94,"low":9.8,"close":10.25,"volume":2347083,"rsi_14":82.76,"sma_20":8.2,"sma_60":5.49,"sma_120":3.81},{"date":"2025-11-18","open":9.95,"high":10.3,"low":9.24,"close":9.9,"volume":2599024,"rsi_14":75.96,"sma_20":8.44,"sma_60":5.6,"sma_120":3.88},{"date":"2025-11-19","open":10.02,"high":10.72,"low":9.83,"close":10.11,"volume":2330501,"rsi_14":75.79,"sma_20":8.7,"sma_60":5.73,"sma_120":3.95},{"date":"2025-11-20","open":10.65,"high":11.08,"low":9.3,"close":9.45,"volume":3328558,"rsi_14":63.79,"sma_20":8.91,"sma_60":5.84,"sma_120":4.02},{"date":"2025-11-21","open":9.2,"high":9.47,"low":8.44,"close":8.93,"volume":4052649,"rsi_14":54.31,"sma_20":9.05,"sma_60":5.94,"sma_120":4.08},{"date":"2025-11-24","open":8.88,"high":9.72,"low":8.84,"close":9.34,"volume":2058686,"rsi_14":56.92,"sma_20":9.21,"sma_60":6.04,"sma_120":4.14},{"date":"2025-11-25","open":9.25,"high":9.4,"low":8.87,"close":9.23,"volume":1822406,"rsi_14":51.22,"sma_20":9.34,"sma_60":6.14,"sma_120":4.2},{"date":"2025-11-26","open":9.34,"high":10.46,"low":9.29,"close":10.45,"volume":2150170,"rsi_14":62.5,"sma_20":9.51,"sma_60":6.27,"sma_120":4.27},{"date":"2025-11-28","open":10.47,"high":10.96,"low":10.28,"close":10.7,"volume":1912141,"rsi_14":60.37,"sma_20":9.68,"sma_60":6.4,"sma_120":4.35},{"date":"2025-12-01","open":10.51,"high":11.06,"low":10.12,"close":10.79,"volume":2072902,"rsi_14":53.39,"sma_20":9.82,"sma_60":6.52,"sma_120":4.42},{"date":"2025-12-02","open":11.29,"high":12.64,"low":10.85,"close":11.76,"volume":6234642,"rsi_14":60.1,"sma_20":9.99,"sma_60":6.67,"sma_120":4.5},{"date":"2025-12-03","open":11.67,"high":11.91,"low":10.6,"close":11.48,"volume":3014149,"rsi_14":54.31,"sma_20":10.13,"sma_60":6.81,"sma_120":4.58},{"date":"2025-12-04","open":11.46,"high":12.56,"low":11.45,"close":12.1,"volume":2634504,"rsi_14":64.12,"sma_20":10.28,"sma_60":6.95,"sma_120":4.66},{"date":"2025-12-05","open":12.27,"high":12.88,"low":11.5,"close":11.58,"volume":3221251,"rsi_14":58.91,"sma_20":10.42,"sma_60":7.09,"sma_120":4.74},{"date":"2025-12-08","open":11.98,"high":13.2,"low":11.79,"close":12.71,"volume":4907635,"rsi_14":66.76,"sma_20":10.58,"sma_60":7.24,"sma_120":4.83},{"date":"2025-12-09","open":12.3,"high":15.06,"low":12.25,"close":14.96,"volume":8688939,"rsi_14":77.38,"sma_20":10.81,"sma_60":7.42,"sma_120":4.94},{"date":"2025-12-10","open":14.75,"high":15.53,"low":14.24,"close":15.51,"volume":3002616,"rsi_14":78.18,"sma_20":11.06,"sma_60":7.62,"sma_120":5.05},{"date":"2025-12-11","open":15.37,"high":16.51,"low":14.4,"close":16.38,"volume":4082535,"rsi_14":85.39,"sma_20":11.33,"sma_60":7.82,"sma_120":5.17},{"date":"2025-12-12","open":15.93,"high":16.11,"low":14.1,"close":14.81,"volume":3824603,"rsi_14":77.12,"sma_20":11.54,"sma_60":8.0,"sma_120":5.28},{"date":"2025-12-15","open":15.28,"high":16.9,"low":14.74,"close":14.83,"volume":3936646,"rsi_14":76.27,"sma_20":11.76,"sma_60":8.18,"sma_120":5.39},{"date":"2025-12-16","open":14.59,"high":15.5,"low":12.94,"close":13.0,"volume":5405830,"rsi_14":65.49,"sma_20":11.9,"sma_60":8.31,"sma_120":5.48},{"date":"2025-12-17","open":14.01,"high":15.11,"low":12.33,"close":12.36,"volume":4039052,"rsi_14":58.24,"sma_20":12.02,"sma_60":8.44,"sma_120":5.56},{"date":"2025-12-18","open":13.51,"high":14.43,"low":12.75,"close":14.01,"volume":4449982,"rsi_14":62.74,"sma_20":12.22,"sma_60":8.59,"sma_120":5.66},{"date":"2025-12-19","open":14.06,"high":15.97,"low":14.06,"close":14.65,"volume":4158628,"rsi_14":64.27,"sma_20":12.48,"sma_60":8.75,"sma_120":5.77},{"date":"2025-12-22","open":15.26,"high":15.62,"low":13.85,"close":15.22,"volume":3482419,"rsi_14":63.17,"sma_20":12.79,"sma_60":8.93,"sma_120":5.88},{"date":"2025-12-23","open":15.06,"high":15.25,"low":14.36,"close":14.64,"volume":1578948,"rsi_14":61.76,"sma_20":13.06,"sma_60":9.09,"sma_120":5.98},{"date":"2025-12-24","open":14.66,"high":15.56,"low":14.5,"close":15.01,"volume":1270121,"rsi_14":61.03,"sma_20":13.35,"sma_60":9.27,"sma_120":6.09},{"date":"2025-12-26","open":15.61,"high":15.98,"low":14.71,"close":15.37,"volume":2369585,"rsi_14":64.54,"sma_20":13.59,"sma_60":9.44,"sma_120":6.2},{"date":"2025-12-29","open":14.23,"high":16.78,"low":14.05,"close":14.59,"volume":7188823,"rsi_14":57.41,"sma_20":13.79,"sma_60":9.61,"sma_120":6.3},{"date":"2025-12-30","open":15.4,"high":17.25,"low":15.2,"close":15.8,"volume":9330031,"rsi_14":53.61,"sma_20":14.04,"sma_60":9.78,"sma_120":6.41},{"date":"2025-12-31","open":15.87,"high":17.0,"low":15.3,"close":16.35,"volume":5081904,"rsi_14":53.61,"sma_20":14.27,"sma_60":9.97,"sma_120":6.53},{"date":"2026-01-02","open":17.2,"high":18.25,"low":14.93,"close":16.76,"volume":10390350,"rsi_14":51.7,"sma_20":14.53,"sma_60":10.16,"sma_120":6.65},{"date":"2026-01-05","open":17.07,"high":17.5,"low":14.62,"close":16.67,"volume":9076365,"rsi_14":59.59,"sma_20":14.76,"sma_60":10.35,"sma_120":6.77},{"date":"2026-01-06","open":16.53,"high":20.34,"low":16.13,"close":20.17,"volume":9566028,"rsi_14":70.26,"sma_20":15.19,"sma_60":10.6,"sma_120":6.91},{"date":"2026-01-07","open":20.95,"high":25.13,"low":20.75,"close":24.11,"volume":12595346,"rsi_14":86.33,"sma_20":15.76,"sma_60":10.93,"sma_120":7.1},{"date":"2026-01-08","open":24.37,"high":25.98,"low":22.9,"close":25.83,"volume":14154320,"rsi_14":91.14,"sma_20":16.3,"sma_60":11.28,"sma_120":7.29},{"date":"2026-01-09","open":21.57,"high":26.3,"low":21.43,"close":22.99,"volume":18179432,"rsi_14":75.57,"sma_20":16.68,"sma_60":11.59,"sma_120":7.46},{"date":"2026-01-12","open":22.39,"high":23.3,"low":20.1,"close":22.24,"volume":9887256,"rsi_14":71.48,"sma_20":16.97,"sma_60":11.89,"sma_120":7.63},{"date":"2026-01-13","open":22.1,"high":22.2,"low":20.0,"close":21.51,"volume":5273405,"rsi_14":67.64,"sma_20":17.31,"sma_60":12.16,"sma_120":7.79},{"date":"2026-01-14","open":21.0,"high":22.44,"low":20.7,"close":22.1,"volume":4113649,"rsi_14":70.91,"sma_20":17.67,"sma_60":12.46,"sma_120":7.95},{"date":"2026-01-15","open":22.98,"high":26.66,"low":22.95,"close":25.72,"volume":7919360,"rsi_14":75.39,"sma_20":18.3,"sma_60":12.8,"sma_120":8.15},{"date":"2026-01-16","open":25.85,"high":26.21,"low":22.04,"close":22.09,"volume":6544571,"rsi_14":63.79,"sma_20":18.79,"sma_60":13.08,"sma_120":8.31},{"date":"2026-01-20","open":20.81,"high":22.69,"low":20.68,"close":21.41,"volume":6848342,"rsi_14":64.06,"sma_20":19.16,"sma_60":13.36,"sma_120":8.47},{"date":"2026-01-21","open":21.88,"high":22.01,"low":19.26,"close":19.78,"volume":7070529,"rsi_14":58.06,"sma_20":19.42,"sma_60":13.6,"sma_120":8.62},{"date":"2026-01-22","open":19.95,"high":20.29,"low":17.7,"close":17.92,"volume":6642882,"rsi_14":53.02,"sma_20":19.55,"sma_60":13.8,"sma_120":8.75},{"date":"2026-01-23","open":17.92,"high":18.54,"low":17.01,"close":17.4,"volume":4282700,"rsi_14":51.23,"sma_20":19.69,"sma_60":13.99,"sma_120":8.88},{"date":"2026-01-26","open":17.59,"high":19.0,"low":17.39,"close":17.8,"volume":4835700,"rsi_14":52.14,"sma_20":19.83,"sma_60":14.17,"sma_120":9.01},{"date":"2026-01-27","open":17.66,"high":17.77,"low":16.53,"close":17.2,"volume":7150200,"rsi_14":43.68,"sma_20":19.92,"sma_60":14.34,"sma_120":9.13},{"date":"2026-01-28","open":17.76,"high":18.39,"low":16.36,"close":16.83,"volume":3722200,"rsi_14":31.75,"sma_20":20.03,"sma_60":14.5,"sma_120":9.26},{"date":"2026-01-29","open":16.8,"high":17.35,"low":15.85,"close":16.38,"volume":4061000,"rsi_14":24.69,"sma_20":20.06,"sma_60":14.64,"sma_120":9.38},{"date":"2026-01-30","open":16.6,"high":20.38,"low":16.48,"close":18.54,"volume":10870600,"rsi_14":37.63,"sma_20":20.17,"sma_60":14.81,"sma_120":9.51},{"date":"2026-02-02","open":18.3,"high":22.2,"low":18.21,"close":20.94,"volume":9206500,"rsi_14":46.69,"sma_20":20.38,"sma_60":15.02,"sma_120":9.67},{"date":"2026-02-03","open":21.8,"high":21.85,"low":19.02,"close":19.74,"volume":5137900,"rsi_14":45.6,"sma_20":20.54,"sma_60":15.19,"sma_120":9.81},{"date":"2026-02-04","open":20.81,"high":22.69,"low":17.58,"close":18.75,"volume":7046400,"rsi_14":41.83,"sma_20":20.46,"sma_60":15.36,"sma_120":9.95},{"date":"2026-02-05","open":17.61,"high":21.06,"low":16.5,"close":20.43,"volume":7147900,"rsi_14":35.76,"sma_20":20.28,"sma_60":15.54,"sma_120":10.11},{"date":"2026-02-06","open":21.41,"high":24.15,"low":20.82,"close":24.06,"volume":6988900,"rsi_14":55.3,"sma_20":20.19,"sma_60":15.77,"sma_120":10.29},{"date":"2026-02-09","open":24.53,"high":28.42,"low":24.41,"close":27.77,"volume":14000300,"rsi_14":64.72,"sma_20":20.43,"sma_60":16.05,"sma_120":10.5},{"date":"2026-02-10","open":26.64,"high":27.13,"low":23.6,"close":24.35,"volume":7215943,"rsi_14":61.86,"sma_20":20.04,"sma_60":14.1,"sma_120":8.93},{"date":"2026-02-11","open":25.66,"high":28.49,"low":25.27,"close":26.8,"volume":8770182,"rsi_14":64.74,"sma_20":20.63,"sma_60":14.44,"sma_120":9.14},{"date":"2026-02-12","open":26.8,"high":28.65,"low":24.56,"close":24.79,"volume":6758671,"rsi_14":57.03,"sma_20":21.1,"sma_60":14.73,"sma_120":9.33},{"date":"2026-02-13","open":24.66,"high":25.29,"low":23.1,"close":24.24,"volume":3740021,"rsi_14":50.22,"sma_20":21.58,"sma_60":15.02,"sma_120":9.51},{"date":"2026-02-17","open":24.45,"high":24.99,"low":22.66,"close":23.21,"volume":4378235,"rsi_14":61.54,"sma_20":20.92,"sma_60":17.24,"sma_120":11.42},{"date":"2026-02-18","open":23.27,"high":24.29,"low":22.59,"close":23.54,"volume":3054700,"rsi_14":62.9,"sma_20":21.02,"sma_60":17.47,"sma_120":11.6},{"date":"2026-02-19","open":23.0,"high":24.63,"low":22.6,"close":23.81,"volume":3376200,"rsi_14":64.38,"sma_20":21.23,"sma_60":17.71,"sma_120":11.77},{"date":"2026-02-20","open":25.84,"high":30.8,"low":24.79,"close":29.68,"volume":14460658,"rsi_14":68.86,"sma_20":21.81,"sma_60":18.05,"sma_120":12.0},{"date":"2026-02-23","open":30.06,"high":30.19,"low":26.8,"close":28.43,"volume":6203100,"rsi_14":63.19,"sma_20":22.36,"sma_60":18.37,"sma_120":12.21},{"date":"2026-02-24","open":29.9,"high":35.08,"low":29.84,"close":35.08,"volume":9791470,"rsi_14":67.31,"sma_20":23.53,"sma_60":16.07,"sma_120":10.19},{"date":"2026-02-25","open":35.5,"high":41.19,"low":34.2,"close":40.97,"volume":10134517,"rsi_14":78.68,"sma_20":24.42,"sma_60":19.31,"sma_120":12.79},{"date":"2026-02-26","open":39.45,"high":40.92,"low":35.41,"close":37.12,"volume":7957371,"rsi_14":66.51,"sma_20":25.6,"sma_60":17.07,"sma_120":10.81},{"date":"2026-02-27","open":36.45,"high":38.96,"low":36.17,"close":37.9,"volume":8290627,"rsi_14":64.28,"sma_20":26.29,"sma_60":17.54,"sma_120":11.11},{"date":"2026-03-02","open":41.54,"high":47.03,"low":39.3,"close":46.32,"volume":13426452,"rsi_14":71.69,"sma_20":27.9,"sma_60":20.78,"sma_120":13.72},{"date":"2026-03-03","open":41.44,"high":42.44,"low":36.58,"close":41.76,"volume":13371777,"rsi_14":69.82,"sma_20":28.94,"sma_60":21.28,"sma_120":14.05},{"date":"2026-03-04","open":44.75,"high":45.02,"low":37.11,"close":39.13,"volume":11098828,"rsi_14":68.49,"sma_20":29.09,"sma_60":19.13,"sma_120":12.11},{"date":"2026-03-05","open":38.19,"high":40.37,"low":36.71,"close":38.8,"volume":6409768,"rsi_14":70.54,"sma_20":29.96,"sma_60":19.6,"sma_120":12.42},{"date":"2026-03-06","open":36.5,"high":40.0,"low":32.26,"close":32.37,"volume":9909690,"rsi_14":57.89,"sma_20":30.47,"sma_60":19.97,"sma_120":12.67},{"date":"2026-03-09","open":33.26,"high":38.92,"low":31.55,"close":38.56,"volume":8631358,"rsi_14":64.36,"sma_20":32.23,"sma_60":22.91,"sma_120":15.17},{"date":"2026-03-10","open":39.86,"high":46.8,"low":39.85,"close":44.3,"volume":14504806,"rsi_14":67.64,"sma_20":33.06,"sma_60":23.39,"sma_120":15.5},{"date":"2026-03-11","open":43.51,"high":47.94,"low":41.65,"close":47.36,"volume":11120977,"rsi_14":69.02,"sma_20":33.52,"sma_60":21.63,"sma_120":13.68},{"date":"2026-03-12","open":46.58,"high":50.97,"low":44.38,"close":46.73,"volume":11925155,"rsi_14":65.11,"sma_20":35.2,"sma_60":24.44,"sma_120":16.22},{"date":"2026-03-13","open":47.02,"high":51.98,"low":46.9,"close":48.86,"volume":10703912,"rsi_14":67.11,"sma_20":36.42,"sma_60":22.92,"sma_120":14.43},{"date":"2026-03-16","open":51.45,"high":52.7,"low":44.87,"close":48.39,"volume":11318375,"rsi_14":63.02,"sma_20":37.62,"sma_60":23.57,"sma_120":14.81},{"date":"2026-03-17","open":45.24,"high":48.04,"low":43.6,"close":44.36,"volume":9977749,"rsi_14":53.44,"sma_20":38.5,"sma_60":24.16,"sma_120":15.15},{"date":"2026-03-18","open":47.0,"high":51.48,"low":46.27,"close":48.76,"volume":9256375,"rsi_14":61.69,"sma_20":39.69,"sma_60":24.8,"sma_120":15.53},{"date":"2026-03-19","open":45.8,"high":58.13,"low":45.5,"close":58.09,"volume":10757969,"rsi_14":67.3,"sma_20":41.39,"sma_60":25.59,"sma_120":15.99},{"date":"2026-03-20","open":59.8,"high":60.74,"low":52.7,"close":54.24,"volume":10855083,"rsi_14":57.36,"sma_20":42.94,"sma_60":26.31,"sma_120":16.42},{"date":"2026-03-23","open":55.29,"high":65.24,"low":53.23,"close":64.44,"volume":13973583,"rsi_14":69.08,"sma_20":44.68,"sma_60":27.19,"sma_120":16.93},{"date":"2026-03-24","open":63.77,"high":70.69,"low":63.51,"close":68.44,"volume":13681935,"rsi_14":74.11,"sma_20":46.34,"sma_60":28.14,"sma_120":17.47},{"date":"2026-03-25","open":67.26,"high":70.88,"low":64.52,"close":67.35,"volume":8415582,"rsi_14":73.2,"sma_20":47.66,"sma_60":29.06,"sma_120":18.01},{"date":"2026-03-26","open":65.18,"high":67.68,"low":58.02,"close":58.51,"volume":10184602,"rsi_14":70.43,"sma_20":48.73,"sma_60":29.84,"sma_120":18.47},{"date":"2026-03-27","open":61.2,"high":64.97,"low":58.7,"close":60.63,"volume":7977433,"rsi_14":68.43,"sma_20":49.87,"sma_60":30.64,"sma_120":18.94},{"date":"2026-03-30","open":64.8,"high":71.49,"low":49.31,"close":52.73,"volume":20986233,"rsi_14":56.79,"sma_20":50.19,"sma_60":31.27,"sma_120":19.35},{"date":"2026-03-31","open":54.26,"high":57.8,"low":50.21,"close":56.98,"volume":15471415,"rsi_14":57.61,"sma_20":50.95,"sma_60":31.96,"sma_120":19.79},{"date":"2026-04-01","open":58.8,"high":60.45,"low":46.87,"close":47.14,"volume":21166506,"rsi_14":50.28,"sma_20":51.35,"sma_60":32.47,"sma_120":20.15},{"date":"2026-04-02","open":44.52,"high":53.0,"low":42.1,"close":52.84,"volume":15938044,"rsi_14":52.62,"sma_20":52.05,"sma_60":33.11,"sma_120":20.55},{"date":"2026-04-06","open":49.37,"high":49.59,"low":39.7,"close":41.99,"volume":21083065,"rsi_14":46.3,"sma_20":52.54,"sma_60":33.56,"sma_120":20.87},{"date":"2026-04-07","open":42.7,"high":45.65,"low":41.72,"close":45.46,"volume":15010645,"rsi_14":50.64,"sma_20":52.88,"sma_60":34.1,"sma_120":21.2},{"date":"2026-04-08","open":50.99,"high":57.5,"low":49.74,"close":53.18,"volume":18976147,"rsi_14":52.48,"sma_20":53.32,"sma_60":34.78,"sma_120":21.61},{"date":"2026-04-09","open":53.8,"high":64.08,"low":53.77,"close":63.12,"volume":15924893,"rsi_14":52.8,"sma_20":54.11,"sma_60":35.6,"sma_120":22.09},{"date":"2026-04-10","open":66.0,"high":66.8,"low":59.0,"close":64.18,"volume":12835009,"rsi_14":55.71,"sma_20":54.98,"sma_60":36.42,"sma_120":22.59},{"date":"2026-04-13","open":63.82,"high":66.66,"low":60.0,"close":66.44,"volume":9186537,"rsi_14":51.27,"sma_20":55.86,"sma_60":37.28,"sma_120":23.1},{"date":"2026-04-14","open":69.04,"high":69.4,"low":62.2,"close":67.3,"volume":6960699,"rsi_14":49.25,"sma_20":56.81,"sma_60":38.16,"sma_120":23.62},{"date":"2026-04-15","open":65.9,"high":68.38,"low":58.04,"close":62.93,"volume":11121918,"rsi_14":47.21,"sma_20":57.74,"sma_60":38.95,"sma_120":24.11},{"date":"2026-04-16","open":62.85,"high":82.19,"low":59.3,"close":81.78,"volume":16836489,"rsi_14":63.05,"sma_20":59.39,"sma_60":40.06,"sma_120":24.75},{"date":"2026-04-17","open":79.12,"high":83.25,"low":75.3,"close":82.56,"volume":10301035,"rsi_14":62.48,"sma_20":60.61,"sma_60":41.19,"sma_120":25.4},{"date":"2026-04-20","open":81.7,"high":81.76,"low":73.0,"close":78.76,"volume":11756717,"rsi_14":65.54,"sma_20":61.84,"sma_60":42.24,"sma_120":26.01},{"date":"2026-04-21","open":73.28,"high":77.68,"low":71.4,"close":74.97,"volume":22125594,"rsi_14":60.8,"sma_20":62.36,"sma_60":43.22,"sma_120":26.59},{"date":"2026-04-22","open":80.91,"high":90.1,"low":77.32,"close":86.94,"volume":15881927,"rsi_14":73.3,"sma_20":63.29,"sma_60":44.39,"sma_120":27.27},{"date":"2026-04-23","open":82.56,"high":83.52,"low":71.11,"close":75.27,"volume":13582108,"rsi_14":62.27,"sma_20":63.69,"sma_60":45.37,"sma_120":27.86},{"date":"2026-04-24","open":77.07,"high":81.29,"low":68.88,"close":76.16,"volume":15486720,"rsi_14":70.98,"sma_20":64.57,"sma_60":46.3,"sma_120":28.45},{"date":"2026-04-27","open":71.91,"high":73.7,"low":67.1,"close":70.15,"volume":9997769,"rsi_14":64.7,"sma_20":65.04,"sma_60":47.07,"sma_120":29.0},{"date":"2026-04-28","open":66.5,"high":69.5,"low":65.02,"close":68.71,"volume":9251116,"rsi_14":59.99,"sma_20":65.84,"sma_60":47.78,"sma_120":29.53},{"date":"2026-04-29","open":70.85,"high":76.39,"low":69.3,"close":71.07,"volume":10123676,"rsi_14":55.67,"sma_20":66.55,"sma_60":48.58,"sma_120":30.09},{"date":"2026-04-30","open":74.61,"high":80.57,"low":71.1,"close":79.22,"volume":12425863,"rsi_14":59.74,"sma_20":68.15,"sma_60":49.53,"sma_120":30.71},{"date":"2026-05-01","open":78.8,"high":96.32,"low":78.05,"close":96.0,"volume":19998136,"rsi_14":66.11,"sma_20":70.31,"sma_60":50.77,"sma_120":31.47},{"date":"2026-05-04","open":96.88,"high":107.0,"low":91.92,"close":106.0,"volume":11690793,"rsi_14":69.19,"sma_20":73.51,"sma_60":52.17,"sma_120":32.31},{"date":"2026-05-05","open":106.78,"high":110.24,"low":102.8,"close":107.55,"volume":7849174,"rsi_14":72.76,"sma_20":76.61,"sma_60":53.54,"sma_120":33.17},{"date":"2026-05-06","open":110.2,"high":110.8,"low":92.85,"close":104.83,"volume":15138590,"rsi_14":64.07,"sma_20":79.2,"sma_60":54.92,"sma_120":34.0},{"date":"2026-05-07","open":99.51,"high":109.98,"low":98.69,"close":108.42,"volume":11765635,"rsi_14":65.26,"sma_20":81.46,"sma_60":56.37,"sma_120":34.86},{"date":"2026-05-08","open":115.36,"high":129.43,"low":107.81,"close":116.36,"volume":13175146,"rsi_14":71.16,"sma_20":84.07,"sma_60":57.98,"sma_120":35.79},{"date":"2026-05-11","open":118.38,"high":132.48,"low":111.04,"close":125.81,"volume":12114018,"rsi_14":76.89,"sma_20":87.04,"sma_60":59.77,"sma_120":36.79},{"date":"2026-05-12","open":123.2,"high":128.71,"low":113.72,"close":122.9,"volume":7126528,"rsi_14":71.04,"sma_20":89.82,"sma_60":61.42,"sma_120":37.76},{"date":"2026-05-13","open":129.9,"high":134.0,"low":116.4,"close":121.94,"volume":7497799,"rsi_14":81.21,"sma_20":92.77,"sma_60":63.0,"sma_120":38.72},{"date":"2026-05-14","open":119.67,"high":121.6,"low":110.11,"close":114.98,"volume":7280293,"rsi_14":74.02,"sma_20":94.43,"sma_60":64.5,"sma_120":39.62},{"date":"2026-05-15","open":110.09,"high":128.5,"low":108.17,"close":123.78,"volume":9771270,"rsi_14":82.07,"sma_20":96.49,"sma_60":66.16,"sma_120":40.59},{"date":"2026-05-18","open":124.64,"high":125.5,"low":105.17,"close":105.88,"volume":11783782,"rsi_14":68.57,"sma_20":97.85,"sma_60":67.54,"sma_120":41.41},{"date":"2026-05-19","open":104.0,"high":115.1,"low":102.25,"close":112.88,"volume":9585906,"rsi_14":69.96,"sma_20":99.74,"sma_60":68.93,"sma_120":42.28},{"date":"2026-05-20","open":114.89,"high":116.77,"low":101.88,"close":104.61,"volume":7380255,"rsi_14":62.11,"sma_20":100.63,"sma_60":70.09,"sma_120":43.08},{"date":"2026-05-21","open":104.48,"high":121.73,"low":103.01,"close":121.02,"volume":9054283,"rsi_14":61.98,"sma_20":102.91,"sma_60":71.42,"sma_120":44.01},{"date":"2026-05-22","open":119.6,"high":141.37,"low":116.01,"close":140.83,"volume":10207583,"rsi_14":65.24,"sma_20":106.15,"sma_60":73.15,"sma_120":45.11},{"date":"2026-05-26","open":142.79,"high":143.16,"low":131.6,"close":132.6,"volume":7447874,"rsi_14":60.36,"sma_20":109.27,"sma_60":74.73,"sma_120":46.14},{"date":"2026-05-27","open":133.48,"high":133.54,"low":115.14,"close":122.77,"volume":8859031,"rsi_14":57.0,"sma_20":111.97,"sma_60":76.0,"sma_120":47.07},{"date":"2026-05-28","open":129.33,"high":129.35,"low":114.51,"close":115.7,"volume":6523745,"rsi_14":52.77,"sma_20":114.2,"sma_60":77.23,"sma_120":47.95},{"date":"2026-05-29","open":115.44,"high":116.0,"low":100.0,"close":103.16,"volume":11205930,"rsi_14":45.15,"sma_20":115.4,"sma_60":78.3,"sma_120":48.72},{"date":"2026-06-01","open":95.0,"high":115.82,"low":93.23,"close":109.55,"volume":11374037,"rsi_14":43.89,"sma_20":116.08,"sma_60":79.48,"sma_120":49.54},{"date":"2026-06-02","open":115.88,"high":123.2,"low":107.5,"close":110.85,"volume":10382409,"rsi_14":45.42,"sma_20":116.32,"sma_60":80.79,"sma_120":50.38},{"date":"2026-06-03","open":109.77,"high":115.12,"low":103.81,"close":106.7,"volume":6170385,"rsi_14":44.34,"sma_20":116.28,"sma_60":81.92,"sma_120":51.18},{"date":"2026-06-04","open":103.29,"high":112.99,"low":101.5,"close":105.99,"volume":5558459,"rsi_14":46.5,"sma_20":116.34,"sma_60":82.95,"sma_120":51.98},{"date":"2026-06-05","open":101.55,"high":104.55,"low":87.27,"close":89.04,"volume":9781828,"rsi_14":37.28,"sma_20":115.37,"sma_60":83.65,"sma_120":52.64},{"date":"2026-06-08","open":93.0,"high":96.56,"low":89.08,"close":90.78,"volume":5771265,"rsi_14":43.73,"sma_20":114.09,"sma_60":84.38,"sma_120":53.32},{"date":"2026-06-09","open":95.71,"high":96.67,"low":76.0,"close":78.36,"volume":10678490,"rsi_14":36.28,"sma_20":111.72,"sma_60":84.87,"sma_120":53.9},{"date":"2026-06-10","open":81.6,"high":90.35,"low":79.56,"close":85.29,"volume":9360046,"rsi_14":42.24,"sma_20":109.83,"sma_60":85.49,"sma_120":54.53},{"date":"2026-06-11","open":90.5,"high":90.76,"low":81.8,"close":88.34,"volume":9087423,"rsi_14":35.29,"sma_20":108.16,"sma_60":86.22,"sma_120":55.19},{"date":"2026-06-12","open":90.6,"high":103.5,"low":87.22,"close":97.18,"volume":10599964,"rsi_14":28.21,"sma_20":107.27,"sma_60":87.03,"sma_120":55.91},{"date":"2026-06-15","open":107.33,"high":116.75,"low":105.01,"close":110.74,"volume":12086709,"rsi_14":39.64,"sma_20":106.61,"sma_60":87.91,"sma_120":56.75},{"date":"2026-06-16","open":108.6,"high":110.8,"low":92.9,"close":93.04,"volume":11495535,"rsi_14":36.88,"sma_20":105.97,"sma_60":88.55,"sma_120":57.43},{"date":"2026-06-17","open":96.39,"high":98.48,"low":91.3,"close":92.11,"volume":6375027,"rsi_14":39.0,"sma_20":104.93,"sma_60":89.01,"sma_120":58.1},{"date":"2026-06-18","open":96.5,"high":98.02,"low":81.0,"close":84.57,"volume":12348704,"rsi_14":40.91,"sma_20":103.93,"sma_60":89.28,"sma_120":58.71},{"date":"2026-06-22","open":93.52,"high":95.8,"low":84.41,"close":92.44,"volume":11974985,"rsi_14":41.75,"sma_20":102.5,"sma_60":89.7,"sma_120":59.38},{"date":"2026-06-23","open":83.95,"high":88.42,"low":76.4,"close":77.91,"volume":13032036,"rsi_14":35.91,"sma_20":99.36,"sma_60":90.02,"sma_120":59.93},{"date":"2026-06-24","open":77.74,"high":77.98,"low":67.01,"close":70.14,"volume":13915056,"rsi_14":34.83,"sma_20":96.23,"sma_60":90.18,"sma_120":60.41},{"date":"2026-06-25","open":73.58,"high":73.58,"low":64.0,"close":69.06,"volume":9277733,"rsi_14":34.73,"sma_20":93.55,"sma_60":90.45,"sma_120":60.86},{"date":"2026-06-26","open":66.8,"high":70.67,"low":65.17,"close":70.15,"volume":16753311,"rsi_14":41.01,"sma_20":91.27,"sma_60":90.67,"sma_120":61.32},{"date":"2026-06-29","open":67.16,"high":72.22,"low":64.37,"close":71.46,"volume":6465337,"rsi_14":40.77,"sma_20":89.68,"sma_60":91.08,"sma_120":61.78},{"date":"2026-06-30","open":70.97,"high":73.16,"low":69.0,"close":72.08,"volume":5070576,"rsi_14":46.62,"sma_20":87.81,"sma_60":91.4,"sma_120":62.25},{"date":"2026-07-01","open":67.96,"high":68.6,"low":63.43,"close":65.03,"volume":6297101,"rsi_14":39.1,"sma_20":85.52,"sma_60":91.78,"sma_120":63.28},{"date":"2026-07-02","open":63.52,"high":67.0,"low":53.36,"close":56.62,"volume":10336394,"rsi_14":33.87,"sma_20":83.02,"sma_60":91.97,"sma_120":63.03},{"date":"2026-07-06","open":61.4,"high":68.38,"low":60.27,"close":63.52,"volume":12035225,"rsi_14":32.53,"sma_20":80.89,"sma_60":92.14,"sma_120":63.46},{"date":"2026-07-07","open":59.31,"high":66.3,"low":57.66,"close":58.15,"volume":8360735,"rsi_14":20.18,"sma_20":79.35,"sma_60":92.06,"sma_120":63.83},{"date":"2026-07-08","open":58.77,"high":64.4,"low":56.8,"close":60.12,"volume":7390000,"rsi_14":27.28,"sma_20":77.82,"sma_60":91.99,"sma_120":64.21},{"date":"2026-07-09","open":64.82,"high":66.95,"low":61.59,"close":62.55,"volume":7838477,"rsi_14":30.01,"sma_20":77.02,"sma_60":91.93,"sma_120":64.6},{"date":"2026-07-10","open":61.2,"high":61.9,"low":54.17,"close":57.21,"volume":7632586,"rsi_14":30.93,"sma_20":75.62,"sma_60":91.76,"sma_120":64.96},{"date":"2026-07-13","open":55.0,"high":55.42,"low":47.93,"close":50.46,"volume":12456113,"rsi_14":20.28,"sma_20":73.73,"sma_60":91.55,"sma_120":65.25},{"date":"2026-07-14","open":54.82,"high":58.58,"low":52.76,"close":57.57,"volume":10302723,"rsi_14":33.91,"sma_20":71.75,"sma_60":91.15,"sma_120":65.6},{"date":"2026-07-15","open":55.77,"high":58.5,"low":50.8,"close":53.42,"volume":6852497,"rsi_14":35.97,"sma_20":68.88,"sma_60":90.66,"sma_120":65.93},{"date":"2026-07-16","open":50.91,"high":51.38,"low":45.02,"close":45.57,"volume":9197810,"rsi_14":32.3,"sma_20":66.51,"sma_60":90.11,"sma_120":66.18},{"date":"2026-07-17","open":43.32,"high":48.28,"low":41.93,"close":45.86,"volume":8218546,"rsi_14":31.47,"sma_20":64.19,"sma_60":89.62,"sma_120":66.42},{"date":"2026-07-20","open":46.02,"high":50.94,"low":45.89,"close":48.83,"volume":6681328,"rsi_14":33.16,"sma_20":62.41,"sma_60":88.99,"sma_120":66.69},{"date":"2026-07-21","open":52.34,"high":56.7,"low":51.2,"close":56.51,"volume":9330898,"rsi_14":39.52,"sma_20":60.61,"sma_60":88.68,"sma_120":67.02},{"date":"2026-07-22","open":54.05,"high":56.83,"low":52.48,"close":52.98,"volume":4864584,"rsi_14":41.48,"sma_20":59.36,"sma_60":88.29,"sma_120":67.29},{"date":"2026-07-23","open":51.4,"high":57.62,"low":51.32,"close":52.93,"volume":4852732,"rsi_14":47.04,"sma_20":58.5,"sma_60":88.0,"sma_120":67.53},{"date":"2026-07-24","open":51.0,"high":51.84,"low":46.2,"close":47.23,"volume":5743438,"rsi_14":36.69,"sma_20":57.41,"sma_60":87.64,"sma_120":67.71},{"date":"2026-07-27","open":48.51,"high":50.05,"low":44.15,"close":47.88,"volume":5594187,"rsi_14":40.91,"sma_20":56.3,"sma_60":87.26,"sma_120":67.92},{"date":"2026-07-28","open":44.25,"high":44.25,"low":39.86,"close":42.76,"volume":8330067,"rsi_14":35.44,"sma_20":54.86,"sma_60":86.65,"sma_120":68.09},{"date":"2026-07-29","open":44.0,"high":44.57,"low":36.73,"close":36.97,"volume":8028139,"rsi_14":29.69,"sma_20":53.11,"sma_60":85.67,"sma_120":68.22},{"date":"2026-07-30","open":41.23,"high":48.67,"low":41.08,"close":46.94,"volume":18555609,"rsi_14":42.4,"sma_20":52.2,"sma_60":84.68,"sma_120":68.43},{"date":"2026-07-31","open":66.7,"high":68.92,"low":55.61,"close":60.43,"volume":29625908,"rsi_14":56.7,"sma_20":52.39,"sma_60":83.9,"sma_120":68.72},{"date":"2026-08-03","open":56.89,"high":71.21,"low":53.66,"close":68.67,"volume":17636137,"rsi_14":57.35,"sma_20":52.65,"sma_60":83.29,"sma_120":69.24},{"date":"2026-08-04","open":64.8,"high":68.75,"low":60.03,"close":65.27,"volume":23589339,"rsi_14":57.93,"sma_20":53.01,"sma_60":82.57,"sma_120":69.58},{"date":"2026-08-05","open":63.52,"high":76.96,"low":62.6,"close":68.61,"volume":13625367,"rsi_14":66.41,"sma_20":53.43,"sma_60":81.78,"sma_120":69.93},{"date":"2026-08-06","open":69.08,"high":77.4,"low":67.19,"close":75.17,"volume":11410210,"rsi_14":69.16,"sma_20":54.06,"sma_60":80.93,"sma_120":70.35},{"date":"2026-08-07","open":79.14,"high":89.49,"low":78.5,"close":88.58,"volume":19172811,"rsi_14":72.86,"sma_20":55.63,"sma_60":80.36,"sma_120":70.89},{"date":"2026-08-10","open":89.58,"high":90.39,"low":73.23,"close":73.81,"volume":18598682},{"date":"2026-08-11","open":74.76,"high":75.6,"low":71.61,"close":73.78,"volume":7555091,"rsi_14":61.49,"sma_20":57.61,"sma_60":78.87,"sma_120":71.73},{"date":"2026-08-12","open":83.05,"high":83.88,"low":73.1,"close":78.47,"volume":11280852,"rsi_14":63.42,"sma_20":58.86,"sma_60":78.12,"sma_120":72.18},{"date":"2026-08-13","open":75.19,"high":80.87,"low":75.15,"close":77.45,"volume":7451994,"rsi_14":66.7,"sma_20":60.46,"sma_60":77.64,"sma_120":72.58},{"date":"2026-08-14","open":78.49,"high":85.42,"low":76.75,"close":81.64,"volume":9632543,"rsi_14":67.95,"sma_20":62.25,"sma_60":77.12,"sma_120":73.03},{"date":"2026-08-17","open":85.89,"high":97.79,"low":84.59,"close":95.97,"volume":15320559,"rsi_14":75.77,"sma_20":64.6,"sma_60":76.98,"sma_120":73.53},{"date":"2026-08-18","open":88.7,"high":94.86,"low":80.37,"close":82.31,"volume":16143010,"rsi_14":70.41,"sma_20":65.89,"sma_60":76.34,"sma_120":73.88},{"date":"2026-08-19","open":84.5,"high":85.45,"low":73.01,"close":73.43,"volume":15256284,"rsi_14":62.04,"sma_20":66.92,"sma_60":75.21,"sma_120":74.18},{"date":"2026-08-20","open":73.04,"high":74.69,"low":69.3,"close":73.12,"volume":7692403,"rsi_14":56.55,"sma_20":67.92,"sma_60":74.22,"sma_120":74.47},{"date":"2026-08-21","open":75.42,"high":75.88,"low":68.3,"close":70.74,"volume":8567215,"rsi_14":51.14,"sma_20":69.1,"sma_60":73.35,"sma_120":74.68},{"date":"2026-08-24","open":66.63,"high":67.2,"low":61.86,"close":65.4,"volume":9117104},{"date":"2026-08-25","open":68.2,"high":71.28,"low":66.86,"close":67.45,"volume":6522985,"rsi_14":49.37,"sma_20":71.21,"sma_60":71.92,"sma_120":75.11},{"date":"2026-08-26","open":65.34,"high":67.09,"low":63.69,"close":65.18,"volume":4792789,"rsi_14":44.28,"sma_20":72.62,"sma_60":71.18,"sma_120":75.33},{"date":"2026-08-27","open":70.3,"high":70.85,"low":65.69,"close":66.92,"volume":6869540,"rsi_14":35.69,"sma_20":73.62,"sma_60":70.45,"sma_120":75.62},{"date":"2026-08-28","open":65.29,"high":65.42,"low":58.5,"close":58.63,"volume":8350233,"rsi_14":39.03,"sma_20":73.53,"sma_60":69.65,"sma_120":75.79},{"date":"2026-08-31","open":60.05,"high":63.2,"low":58.5,"close":60.61,"volume":6379113,"rsi_14":40.74,"sma_20":73.13,"sma_60":68.89,"sma_120":75.92},{"date":"2026-09-01","open":58.03,"high":58.07,"low":54.8,"close":56.11,"volume":8154031,"rsi_14":34.24,"sma_20":72.67,"sma_60":68.34,"sma_120":75.99},{"date":"2026-09-02","open":56.37,"high":59.9,"low":55.73,"close":56.95,"volume":5742344,"rsi_14":35.51,"sma_20":72.09,"sma_60":67.78,"sma_120":76.08},{"date":"2026-09-03","open":56.11,"high":57.77,"low":52.76,"close":56.2,"volume":7225417},{"date":"2026-09-04","open":57.69,"high":62.5,"low":56.01,"close":61.64,"volume":10899283,"rsi_14":20.62,"sma_20":69.79,"sma_60":67.01,"sma_120":76.25},{"date":"2026-09-08","open":64.48,"high":70.59,"low":62.31,"close":69.56,"volume":13825166,"rsi_14":37.9,"sma_20":69.58,"sma_60":66.7,"sma_120":76.46},{"date":"2026-09-09","open":68.59,"high":73.94,"low":68.18,"close":68.91,"volume":8577441,"rsi_14":44.92,"sma_20":69.33,"sma_60":66.23,"sma_120":76.63},{"date":"2026-09-10","open":65.9,"high":69.32,"low":64.55,"close":64.7,"volume":7230947,"rsi_14":41.29,"sma_20":68.65,"sma_60":65.46,"sma_120":76.68},{"date":"2026-09-11","open":66.46,"high":68.68,"low":64.65,"close":64.77,"volume":6523419,"rsi_14":43.52,"sma_20":68.01,"sma_60":64.99,"sma_120":76.77},{"date":"2026-09-14","open":59.68,"high":62.65,"low":56.9,"close":57.06,"volume":10223946,"rsi_14":41.39,"sma_20":66.78,"sma_60":64.41,"sma_120":76.71},{"date":"2026-09-15","open":57.92,"high":59.79,"low":57.18,"close":57.7,"volume":4699712,"rsi_14":39.63,"sma_20":64.87,"sma_60":63.96,"sma_120":76.62},{"date":"2026-09-16","open":59.49,"high":66.58,"low":59.3,"close":64.3,"volume":12071699,"rsi_14":49.14,"sma_20":63.97,"sma_60":63.49,"sma_120":76.6},{"date":"2026-09-17","open":67.91,"high":68.67,"low":65.17,"close":67.75,"volume":7751806},{"date":"2026-09-18","open":69.72,"high":71.31,"low":67.67,"close":70.03,"volume":16819914,"rsi_14":62.12,"sma_20":63.53,"sma_60":63.32,"sma_120":76.75},{"date":"2026-09-21","open":73.45,"high":81.5,"low":72.77,"close":79.93,"volume":12591458,"rsi_14":67.58,"sma_20":63.99,"sma_60":63.5,"sma_120":76.98},{"date":"2026-09-22","open":76.64,"high":79.39,"low":74.9,"close":77.79,"volume":7665593,"rsi_14":70.61,"sma_20":64.61,"sma_60":63.63,"sma_120":77.15},{"date":"2026-09-23","open":78.41,"high":78.76,"low":72.91,"close":72.98,"volume":5353833,"rsi_14":64.17,"sma_20":64.89,"sma_60":63.65,"sma_120":77.37},{"date":"2026-09-24","open":70.81,"high":78.7,"low":69.6,"close":75.9,"volume":7597009,"rsi_14":66.77,"sma_20":65.42,"sma_60":63.72,"sma_120":77.56},{"date":"2026-09-25","open":77.5,"high":80.44,"low":75.0,"close":78.94,"volume":7429738,"rsi_14":65.35,"sma_20":66.02,"sma_60":63.95,"sma_120":77.87},{"date":"2026-09-28","open":76.53,"high":78.18,"low":71.56,"close":73.67,"volume":7016077,"rsi_14":53.83,"sma_20":66.78,"sma_60":64.23,"sma_120":78.1},{"date":"2026-09-29","open":76.64,"high":82.14,"low":75.58,"close":78.18,"volume":9165305},{"date":"2026-09-30","open":79.79,"high":83.98,"low":75.28,"close":77.41,"volume":7158191,"rsi_14":61.74,"sma_20":68.72,"sma_60":64.8,"sma_120":78.43},{"date":"2026-10-01","open":78.09,"high":83.3,"low":77.25,"close":81.81,"volume":9167388,"rsi_14":64.58,"sma_20":69.96,"sma_60":65.16,"sma_120":78.58},{"date":"2026-10-02","open":83.0,"high":87.55,"low":80.71,"close":85.87,"volume":7348275,"rsi_14":76.29,"sma_20":71.45,"sma_60":65.55,"sma_120":78.74},{"date":"2026-10-05","open":87.0,"high":87.94,"low":83.47,"close":86.66,"volume":4952311,"rsi_14":76.36,"sma_20":72.7,"sma_60":66.04,"sma_120":78.9},{"date":"2026-10-06","open":87.78,"high":88.36,"low":83.91,"close":84.06,"volume":6154589,"rsi_14":69.4,"sma_20":73.42,"sma_60":66.6,"sma_120":79.08},{"date":"2026-10-07","open":79.78,"high":83.22,"low":78.7,"close":79.79,"volume":6320521},{"date":"2026-10-08","open":77.07,"high":77.25,"low":71.02,"close":71.66,"volume":10130499,"rsi_14":51.41,"sma_20":74.31,"sma_60":67.27,"sma_120":78.97},{"date":"2026-10-09","open":73.77,"high":75.49,"low":68.2,"close":68.46,"volume":8771385,"rsi_14":38.74,"sma_20":74.5,"sma_60":67.66,"sma_120":78.88},{"date":"2026-10-12","open":66.3,"high":66.41,"low":61.86,"close":61.98,"volume":9595218,"rsi_14":35.69,"sma_20":74.74,"sma_60":67.92,"sma_120":78.77},{"date":"2026-10-13","open":60.78,"high":64.96,"low":60.05,"close":64.63,"volume":10600171,"rsi_14":42.14,"sma_20":75.09,"sma_60":68.19,"sma_120":78.59},{"date":"2026-10-14","open":61.76,"high":65.35,"low":60.31,"close":61.59,"volume":8976899,"rsi_14":36.55,"sma_20":74.95,"sma_60":68.27,"sma_120":78.47},{"date":"2026-10-15","open":57.51,"high":59.01,"low":53.31,"close":57.91,"volume":14745897,"rsi_14":30.47,"sma_20":74.46,"sma_60":68.35,"sma_120":78.32},{"date":"2026-10-16","open":56.23,"high":56.58,"low":50.57,"close":51.47,"volume":11417101,"rsi_14":29.83,"sma_20":73.53,"sma_60":68.33,"sma_120":78.17},{"date":"2026-10-19","open":55.33,"high":59.43,"low":54.66,"close":56.79,"volume":13550290,"rsi_14":30.84,"sma_20":72.38,"sma_60":68.49,"sma_120":78.07},{"date":"2026-10-20","open":54.59,"high":58.09,"low":51.51,"close":57.09,"volume":8876774,"rsi_14":31.65,"sma_20":71.34,"sma_60":68.64,"sma_120":77.95},{"date":"2026-10-21","open":59.88,"high":61.2,"low":57.36,"close":59.28,"volume":6895610,"rsi_14":28.81,"sma_20":70.66,"sma_60":68.92,"sma_120":77.78},{"date":"2026-10-22","open":55.5,"high":56.72,"low":51.0,"close":51.56,"volume":9977910,"rsi_14":19.8,"sma_20":69.44,"sma_60":69.16,"sma_120":77.41},{"date":"2026-10-23","open":53.15,"high":55.2,"low":51.66,"close":52.08,"volume":7124818,"rsi_14":19.42,"sma_20":68.1,"sma_60":69.25,"sma_120":76.96}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.04,"ttm_eps":null,"close":3.38},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.45,"ttm_eps":null,"close":2.42},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.36,"ttm_eps":null,"close":2.17},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.92,"ttm_eps":null,"close":1.41},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.4,"ttm_eps":null,"close":2.09},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.02,"ttm_eps":null,"close":4.49},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":7.21,"ttm_eps":null,"close":16.35},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":25.0,"ttm_eps":null,"close":56.98},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":901.0,"pbr":9.8,"ttm_eps":null,"close":72.08}],"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":"AXT Inc","phase":"above-fold","symbol_resolved":true}