{"status":"ok","report":{"price_analysis":{"current":3.55,"change_1d":-2.5,"change_7d":0.4,"change_30d":-8.7,"high_30d":4.0386,"low_30d":3.3301,"position_in_range":31.0,"support":3.40095,"resistance":3.96775},"summary":"Bicycle Therapeutics Ltd(BCYC)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 1.79억. 현재가 $3.55, 전일 대비 -2.5%, 30일 -8.7%. ROE -9.9%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -9.9%로 적자 상태입니다. 시가총액 1.79억. 매출 6120.50만, 영업이익 -2.10억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.31,"roe":-9.86,"eps":-0.72,"revenue":61205000.0,"operating_income":-210356000.0,"net_income":-190412000.0,"market_cap":178824150,"profit_margin":-311.11,"roa":-8.3,"operating_margin":-343.69,"gross_margin":100.0,"debt_ratio":0.02681012434958991,"total_assets":606578000.0,"total_equity":510255000.0,"total_debt":13680000.0,"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) 33.3로 약세 구간입니다. MACD(-0.07)가 시그널선(-0.08)을 상회합니다(골든크로스). 현재가가 SMA20(4)과 SMA60(4) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3~4 (현재 위치 32%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":33.33333333333336,"macd":-0.07404801760537882,"macd_signal":-0.07612254920398775,"sma_20":3.6552499999999997,"sma_60":3.8874999999999997,"bb_upper":3.9509098552390904,"bb_lower":3.359590144760909,"atr_14":0.1926285714285715},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1, PBR 0.31x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1원"}]},"growth":{"grade":"D","percentile":46,"summary":"매출 -29.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-29.1,"unit":"%","percentile":25,"direction":"higher_better"},{"name":"영업이익 성장률","value":16.8,"unit":"%","percentile":68,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -9.9%","metrics":[{"name":"ROE","value":-9.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-343.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-311.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-8.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":46,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.3,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"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":"C","percentile":53,"summary":"유동비율 12.1x, 순차입금비율 -1.0x","metrics":[{"name":"유동비율","value":12.08,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.97,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-4780.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-3.65,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 0.31x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -29.1%"},"profitability":{"grade":"C","reason":"ROE -9.9%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-8.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-9.86,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-40.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.03,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.02,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-343.69,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-311.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.31,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":2.65,"pbr_5y_low":0.81,"pbr_5y_avg":1.41,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.13,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.25},{"quarter":"2024-Q3","per":null,"pbr":2.65},{"quarter":"2024-Q4","per":null,"pbr":1.71},{"quarter":"2025-Q1","per":null,"pbr":1.11},{"quarter":"2025-Q2","per":null,"pbr":1.01},{"quarter":"2025-Q3","per":null,"pbr":1.22},{"quarter":"2025-Q4","per":null,"pbr":1.13},{"quarter":"2026-Q1","per":null,"pbr":0.81},{"quarter":"2026-Q2","per":null,"pbr":0.81},{"quarter":"현재","per":null,"pbr":0.31}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-9.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:41:59.108927+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.09864283544502259,"dividend_yield":null,"eps":-0.72,"revenue":629000.0,"operating_income":-54559000.0,"net_income":-50333000.0,"market_cap":null,"profit_margin":-80.02066772655007,"operating_margin":-86.73926868044515,"roa":-0.082978611159653,"gross_margin":1.0,"total_equity":510255000.0,"total_assets":606578000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.605,"roe":-0.10972903737913119,"dividend_yield":null,"eps":-0.87,"revenue":887000.0,"operating_income":-65589000.0,"net_income":-60825000.0,"market_cap":344867000.0,"profit_margin":-68.57384441939121,"operating_margin":-73.94475760992108,"roa":-0.09323325097026959,"gross_margin":1.0,"total_equity":554320000.0,"total_assets":652396000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.03304059005503486,"dividend_yield":null,"eps":-0.29,"revenue":47955000.0,"operating_income":-24657000.0,"net_income":-20154000.0,"market_cap":null,"profit_margin":-0.4202690021895527,"operating_margin":-0.514169533938067,"roa":-0.02808540169482314,"gross_margin":1.0,"total_equity":609977000.0,"total_assets":717597000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.09555700355226289,"dividend_yield":null,"eps":-0.85,"revenue":11734000.0,"operating_income":-65551000.0,"net_income":-59100000.0,"market_cap":null,"profit_margin":-5.036645645133799,"operating_margin":-5.586415544571331,"roa":-0.0773606787843247,"gross_margin":1.0,"total_equity":618479000.0,"total_assets":763954000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.11802994401381342,"dividend_yield":null,"eps":-1.14,"revenue":2920000.0,"operating_income":-86602000.0,"net_income":-78952000.0,"market_cap":null,"profit_margin":-27.03835616438356,"operating_margin":-29.65821917808219,"roa":-0.09487324918527633,"gross_margin":-23.325,"total_equity":668915000.0,"total_assets":832184000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.082063071617772,"dividend_yield":null,"eps":-0.88,"revenue":9977000.0,"operating_income":-70204000.0,"net_income":-60754000.0,"market_cap":null,"profit_margin":-6.089405632955798,"operating_margin":-7.036584143530119,"roa":-0.06873448626192734,"gross_margin":-4.740302696201263,"total_equity":740333000.0,"total_assets":883894000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0653847123798956,"dividend_yield":null,"eps":-0.8144,"revenue":3708000.0,"operating_income":-67663000.0,"net_income":-51854000.0,"market_cap":null,"profit_margin":-13.984358144552319,"operating_margin":-18.247842502696873,"roa":-0.054191382719455554,"gross_margin":-14.121898597626753,"total_equity":793060000.0,"total_assets":956868000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.06113121997708873,"dividend_yield":null,"eps":-0.72,"revenue":2676000.0,"operating_income":-63846000.0,"net_income":-50802000.0,"market_cap":null,"profit_margin":-18.984304932735427,"operating_margin":-23.858744394618835,"roa":-0.05096784938188867,"gross_margin":-16.05829596412556,"total_equity":831032000.0,"total_assets":996746000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.04556123564195085,"dividend_yield":null,"eps":-0.47523523320391653,"revenue":9361000.0,"operating_income":-46647000.0,"net_income":-39812000.0,"market_cap":null,"profit_margin":-4.252964426877471,"operating_margin":-4.983121461382331,"roa":-0.03765244407034534,"gross_margin":1.0,"total_equity":873813000.0,"total_assets":1057355000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.1323665793191205,"dividend_yield":null,"eps":-0.586094009722674,"revenue":5331000.0,"operating_income":-54235000.0,"net_income":-49099000.0,"market_cap":null,"profit_margin":-9.210091915212905,"operating_margin":-10.173513412117801,"roa":-0.08247164664462898,"gross_margin":1.0,"total_equity":370932000.0,"total_assets":595344000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.11994077236300003,"dividend_yield":null,"eps":-0.5956316604644084,"revenue":5352000.0,"operating_income":-50797000.0,"net_income":-49898000.0,"market_cap":null,"profit_margin":-9.323243647234678,"operating_margin":-9.491218236173394,"roa":-0.0781263944711226,"gross_margin":1.0,"total_equity":416022000.0,"total_assets":638683000.0},{"fiscal_year":2023,"fiscal_quarter":"Q1","report_date":"2023-03-31","per":null,"pbr":null,"roe":-0.16064944091000688,"dividend_yield":null,"eps":-0.4663063686797397,"revenue":4896000.0,"operating_income":-41803000.0,"net_income":-39064000.0,"market_cap":null,"profit_margin":-7.978758169934641,"operating_margin":-8.538194444444445,"roa":-0.0911005338140536,"gross_margin":1.0,"total_equity":243163000.0,"total_assets":428801000.0}],"current_price":3.55,"change_pct":-2.47,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-05-23","close":12.0},{"date":"2019-05-24","close":13.05},{"date":"2019-05-28","close":12.28},{"date":"2019-05-29","close":12.34},{"date":"2019-05-30","close":11.93},{"date":"2019-05-31","close":11.69},{"date":"2019-06-03","close":11.2},{"date":"2019-06-04","close":11.7},{"date":"2019-06-05","close":11.32},{"date":"2019-06-06","close":11.6},{"date":"2019-06-07","close":11.75},{"date":"2019-06-10","close":11.9},{"date":"2019-06-11","close":11.9},{"date":"2019-06-12","close":11.93},{"date":"2019-06-13","close":12.4},{"date":"2019-06-14","close":13.1},{"date":"2019-06-17","close":13.24},{"date":"2019-06-18","close":14.57},{"date":"2019-06-19","close":14.63},{"date":"2019-06-20","close":14.19},{"date":"2019-06-21","close":11.64},{"date":"2019-06-24","close":11.37},{"date":"2019-06-25","close":10.65},{"date":"2019-06-26","close":10.48},{"date":"2019-06-27","close":10.31},{"date":"2019-06-28","close":10.06},{"date":"2019-07-01","close":9.9},{"date":"2019-07-02","close":9.75},{"date":"2019-07-03","close":9.11},{"date":"2019-07-05","close":9.0},{"date":"2019-07-08","close":8.91},{"date":"2019-07-09","close":9.0},{"date":"2019-07-10","close":9.0},{"date":"2019-07-11","close":8.64},{"date":"2019-07-12","close":7.79},{"date":"2019-07-15","close":8.26},{"date":"2019-07-16","close":8.77},{"date":"2019-07-17","close":8.98},{"date":"2019-07-18","close":9.0},{"date":"2019-07-19","close":9.15},{"date":"2019-07-22","close":8.94},{"date":"2019-07-23","close":8.52},{"date":"2019-07-24","close":8.41},{"date":"2019-07-25","close":9.0},{"date":"2019-07-26","close":8.45},{"date":"2019-07-29","close":8.79},{"date":"2019-07-30","close":8.1},{"date":"2019-07-31","close":8.261},{"date":"2019-08-01","close":8.38},{"date":"2019-08-02","close":8.0},{"date":"2019-08-05","close":8.0},{"date":"2019-08-06","close":7.364},{"date":"2019-08-07","close":7.26},{"date":"2019-08-08","close":7.49},{"date":"2019-08-09","close":7.69},{"date":"2019-08-12","close":7.5},{"date":"2019-08-13","close":7.65},{"date":"2019-08-14","close":6.9},{"date":"2019-08-15","close":7.53},{"date":"2019-08-16","close":7.669},{"date":"2019-08-19","close":7.8},{"date":"2019-08-20","close":7.631},{"date":"2019-08-21","close":7.2},{"date":"2019-08-22","close":7.0},{"date":"2019-08-23","close":7.03},{"date":"2019-08-26","close":7.688},{"date":"2019-08-27","close":6.953},{"date":"2019-08-28","close":6.736},{"date":"2019-08-29","close":7.29},{"date":"2019-08-30","close":7.34},{"date":"2019-09-03","close":7.12},{"date":"2019-09-04","close":7.02},{"date":"2019-09-05","close":7.1},{"date":"2019-09-06","close":6.78},{"date":"2019-09-09","close":7.15},{"date":"2019-09-10","close":7.03},{"date":"2019-09-11","close":8.97},{"date":"2019-09-12","close":9.13},{"date":"2019-09-13","close":9.75},{"date":"2019-09-16","close":10.16},{"date":"2019-09-17","close":11.8},{"date":"2019-09-18","close":12.01},{"date":"2019-09-19","close":10.1},{"date":"2019-09-20","close":9.5},{"date":"2019-09-23","close":11.0},{"date":"2019-09-24","close":11.12},{"date":"2019-09-25","close":11.5},{"date":"2019-09-26","close":11.66},{"date":"2019-09-27","close":11.505},{"date":"2019-09-30","close":11.39},{"date":"2019-10-01","close":11.08},{"date":"2019-10-02","close":10.5},{"date":"2019-10-03","close":11.03},{"date":"2019-10-04","close":10.5},{"date":"2019-10-07","close":10.6},{"date":"2019-10-08","close":9.995},{"date":"2019-10-09","close":10.0},{"date":"2019-10-10","close":9.988},{"date":"2019-10-11","close":9.68},{"date":"2019-10-14","close":9.7},{"date":"2019-10-15","close":9.57},{"date":"2019-10-16","close":9.66},{"date":"2019-10-17","close":9.59},{"date":"2019-10-18","close":9.71},{"date":"2019-10-21","close":9.62},{"date":"2019-10-22","close":9.4},{"date":"2019-10-23","close":9.51},{"date":"2019-10-24","close":9.25},{"date":"2019-10-25","close":9.48},{"date":"2019-10-28","close":9.2},{"date":"2019-10-29","close":9.4},{"date":"2019-10-30","close":9.66},{"date":"2019-10-31","close":9.66},{"date":"2019-11-01","close":9.24},{"date":"2019-11-04","close":9.395},{"date":"2019-11-05","close":8.21},{"date":"2019-11-06","close":8.82},{"date":"2019-11-07","close":8.49},{"date":"2019-11-08","close":8.45},{"date":"2019-11-11","close":8.11},{"date":"2019-11-12","close":8.14},{"date":"2019-11-13","close":8.615},{"date":"2019-11-14","close":9.36},{"date":"2019-11-15","close":9.394},{"date":"2019-11-18","close":9.482},{"date":"2019-11-19","close":9.68},{"date":"2019-11-20","close":9.1},{"date":"2019-11-21","close":8.62},{"date":"2019-11-22","close":8.42},{"date":"2019-11-25","close":8.35},{"date":"2019-11-26","close":8.6},{"date":"2019-11-27","close":8.33},{"date":"2019-11-29","close":8.76},{"date":"2019-12-02","close":8.41},{"date":"2019-12-03","close":8.61},{"date":"2019-12-04","close":7.71},{"date":"2019-12-05","close":9.0},{"date":"2019-12-06","close":8.4},{"date":"2019-12-09","close":7.68},{"date":"2019-12-10","close":7.87},{"date":"2019-12-11","close":7.75},{"date":"2019-12-12","close":7.85},{"date":"2019-12-13","close":7.8},{"date":"2019-12-16","close":8.02},{"date":"2019-12-17","close":8.3},{"date":"2019-12-18","close":8.6},{"date":"2019-12-19","close":8.161},{"date":"2019-12-20","close":8.06},{"date":"2019-12-23","close":8.02},{"date":"2019-12-24","close":9.69},{"date":"2019-12-26","close":9.325},{"date":"2019-12-27","close":9.07},{"date":"2019-12-30","close":9.75},{"date":"2019-12-31","close":9.43},{"date":"2020-01-02","close":9.82},{"date":"2020-01-03","close":9.93},{"date":"2020-01-06","close":10.365},{"date":"2020-01-07","close":11.45},{"date":"2020-01-08","close":12.21},{"date":"2020-01-09","close":11.68},{"date":"2020-01-10","close":11.18},{"date":"2020-01-13","close":11.131},{"date":"2020-01-14","close":10.99},{"date":"2020-01-15","close":11.03},{"date":"2020-01-16","close":11.2},{"date":"2020-01-17","close":11.2},{"date":"2020-01-21","close":11.48},{"date":"2020-01-22","close":11.3},{"date":"2020-01-23","close":10.8},{"date":"2020-01-24","close":10.75},{"date":"2020-01-27","close":11.1},{"date":"2020-01-28","close":11.2},{"date":"2020-01-29","close":11.0},{"date":"2020-01-30","close":10.98},{"date":"2020-01-31","close":10.88},{"date":"2020-02-03","close":10.54},{"date":"2020-02-04","close":10.75},{"date":"2020-02-05","close":10.85},{"date":"2020-02-06","close":11.67},{"date":"2020-02-07","close":11.76},{"date":"2020-02-10","close":12.98},{"date":"2020-02-11","close":12.45},{"date":"2020-02-12","close":13.32},{"date":"2020-02-13","close":13.71},{"date":"2020-02-14","close":14.927},{"date":"2020-02-18","close":15.86},{"date":"2020-02-19","close":15.8},{"date":"2020-02-20","close":15.6},{"date":"2020-02-21","close":15.365},{"date":"2020-02-24","close":14.62},{"date":"2020-02-25","close":14.8},{"date":"2020-02-26","close":15.93},{"date":"2020-02-27","close":13.98},{"date":"2020-02-28","close":12.93},{"date":"2020-03-02","close":13.2},{"date":"2020-03-03","close":13.85},{"date":"2020-03-04","close":16.5},{"date":"2020-03-05","close":15.98},{"date":"2020-03-06","close":13.91},{"date":"2020-03-09","close":14.84},{"date":"2020-03-10","close":18.0},{"date":"2020-03-11","close":17.7},{"date":"2020-03-12","close":16.01},{"date":"2020-03-13","close":15.06},{"date":"2020-03-16","close":13.42},{"date":"2020-03-17","close":11.15},{"date":"2020-03-18","close":11.0},{"date":"2020-03-19","close":11.68},{"date":"2020-03-20","close":10.78},{"date":"2020-03-23","close":10.51},{"date":"2020-03-24","close":10.53},{"date":"2020-03-25","close":11.5},{"date":"2020-03-26","close":14.55},{"date":"2020-03-27","close":12.77},{"date":"2020-03-30","close":13.81},{"date":"2020-03-31","close":13.65},{"date":"2020-04-01","close":13.98},{"date":"2020-04-02","close":12.75},{"date":"2020-04-03","close":13.46},{"date":"2020-04-06","close":14.15},{"date":"2020-04-07","close":14.05},{"date":"2020-04-08","close":14.644},{"date":"2020-04-09","close":14.5},{"date":"2020-04-13","close":13.9},{"date":"2020-04-14","close":14.23},{"date":"2020-04-15","close":14.45},{"date":"2020-04-16","close":14.62},{"date":"2020-04-17","close":14.66},{"date":"2020-04-20","close":15.0},{"date":"2020-04-21","close":15.13},{"date":"2020-04-22","close":15.025},{"date":"2020-04-23","close":14.9},{"date":"2020-04-24","close":14.723},{"date":"2020-04-27","close":14.91},{"date":"2020-04-28","close":14.948},{"date":"2020-04-29","close":13.02},{"date":"2020-04-30","close":12.8},{"date":"2020-05-01","close":12.63},{"date":"2020-05-04","close":13.82},{"date":"2020-05-05","close":14.1},{"date":"2020-05-06","close":14.12},{"date":"2020-05-07","close":13.6},{"date":"2020-05-08","close":14.222},{"date":"2020-05-11","close":15.0},{"date":"2020-05-12","close":15.05},{"date":"2020-05-13","close":14.67},{"date":"2020-05-14","close":15.105},{"date":"2020-05-15","close":14.775},{"date":"2020-05-18","close":14.54},{"date":"2020-05-19","close":14.96},{"date":"2020-05-20","close":15.0},{"date":"2020-05-21","close":14.79},{"date":"2020-05-22","close":15.4},{"date":"2020-05-26","close":17.78},{"date":"2020-05-27","close":16.51},{"date":"2020-05-28","close":18.15},{"date":"2020-05-29","close":17.87},{"date":"2020-06-01","close":17.18},{"date":"2020-06-02","close":17.79},{"date":"2020-06-03","close":17.29},{"date":"2020-06-04","close":17.33},{"date":"2020-06-05","close":17.4},{"date":"2020-06-08","close":18.21},{"date":"2020-06-09","close":17.22},{"date":"2020-06-10","close":17.11},{"date":"2020-06-11","close":15.66},{"date":"2020-06-12","close":16.12},{"date":"2020-06-15","close":16.35},{"date":"2020-06-16","close":15.93},{"date":"2020-06-17","close":16.04},{"date":"2020-06-18","close":15.68},{"date":"2020-06-19","close":16.0},{"date":"2020-06-22","close":15.6},{"date":"2020-06-23","close":16.99},{"date":"2020-06-24","close":16.6},{"date":"2020-06-25","close":17.16},{"date":"2020-06-26","close":16.94},{"date":"2020-06-29","close":16.13},{"date":"2020-06-30","close":15.74},{"date":"2020-07-01","close":15.3},{"date":"2020-07-02","close":15.646},{"date":"2020-07-06","close":15.51},{"date":"2020-07-07","close":15.715},{"date":"2020-07-08","close":15.53},{"date":"2020-07-09","close":17.0},{"date":"2020-07-10","close":17.296},{"date":"2020-07-13","close":17.72},{"date":"2020-07-14","close":19.05},{"date":"2020-07-15","close":19.25},{"date":"2020-07-16","close":18.68},{"date":"2020-07-17","close":17.2},{"date":"2020-07-20","close":18.565},{"date":"2020-07-21","close":18.57},{"date":"2020-07-22","close":17.801},{"date":"2020-07-23","close":18.05},{"date":"2020-07-24","close":17.11},{"date":"2020-07-27","close":17.17},{"date":"2020-07-28","close":16.86},{"date":"2020-07-29","close":16.25},{"date":"2020-07-30","close":16.106},{"date":"2020-07-31","close":15.8},{"date":"2020-08-03","close":15.72},{"date":"2020-08-04","close":16.32},{"date":"2020-08-05","close":16.64},{"date":"2020-08-06","close":16.29},{"date":"2020-08-07","close":15.79},{"date":"2020-08-10","close":16.32},{"date":"2020-08-11","close":16.01},{"date":"2020-08-12","close":15.72},{"date":"2020-08-13","close":15.8},{"date":"2020-08-14","close":17.06},{"date":"2020-08-17","close":18.3},{"date":"2020-08-18","close":18.02},{"date":"2020-08-19","close":18.8},{"date":"2020-08-20","close":18.55},{"date":"2020-08-21","close":18.28},{"date":"2020-08-24","close":17.83},{"date":"2020-08-25","close":18.5},{"date":"2020-08-26","close":18.05},{"date":"2020-08-27","close":17.56},{"date":"2020-08-28","close":17.93},{"date":"2020-08-31","close":17.97},{"date":"2020-09-01","close":17.97},{"date":"2020-09-02","close":18.3},{"date":"2020-09-03","close":17.82},{"date":"2020-09-04","close":17.27},{"date":"2020-09-08","close":16.65},{"date":"2020-09-09","close":16.75},{"date":"2020-09-10","close":16.5},{"date":"2020-09-11","close":15.65},{"date":"2020-09-14","close":19.08},{"date":"2020-09-15","close":19.03},{"date":"2020-09-16","close":20.71},{"date":"2020-09-17","close":20.65},{"date":"2020-09-18","close":19.819},{"date":"2020-09-21","close":20.8},{"date":"2020-09-22","close":20.0},{"date":"2020-09-23","close":20.29},{"date":"2020-09-24","close":18.39},{"date":"2020-09-25","close":19.01},{"date":"2020-09-28","close":19.69},{"date":"2020-09-29","close":19.44},{"date":"2020-09-30","close":19.05},{"date":"2020-10-01","close":19.5},{"date":"2020-10-02","close":19.5},{"date":"2020-10-05","close":19.17},{"date":"2020-10-06","close":18.97},{"date":"2020-10-07","close":18.85},{"date":"2020-10-08","close":18.34},{"date":"2020-10-09","close":19.01},{"date":"2020-10-12","close":18.99},{"date":"2020-10-13","close":19.01},{"date":"2020-10-14","close":18.93},{"date":"2020-10-15","close":18.98},{"date":"2020-10-16","close":19.24},{"date":"2020-10-19","close":18.95},{"date":"2020-10-20","close":19.33},{"date":"2020-10-21","close":18.94},{"date":"2020-10-22","close":19.0},{"date":"2020-10-23","close":18.99},{"date":"2020-10-26","close":18.73},{"date":"2020-10-27","close":18.83},{"date":"2020-10-28","close":18.44},{"date":"2020-10-29","close":18.79},{"date":"2020-10-30","close":18.51},{"date":"2020-11-02","close":18.3},{"date":"2020-11-03","close":18.82},{"date":"2020-11-04","close":18.77},{"date":"2020-11-05","close":19.0},{"date":"2020-11-06","close":18.49},{"date":"2020-11-09","close":18.47},{"date":"2020-11-10","close":19.36},{"date":"2020-11-11","close":18.83},{"date":"2020-11-12","close":20.78},{"date":"2020-11-13","close":20.32},{"date":"2020-11-16","close":20.37},{"date":"2020-11-17","close":20.98},{"date":"2020-11-18","close":19.31},{"date":"2020-11-19","close":19.62},{"date":"2020-11-20","close":20.63},{"date":"2020-11-23","close":19.91},{"date":"2020-11-24","close":20.4},{"date":"2020-11-25","close":19.8},{"date":"2020-11-27","close":20.44},{"date":"2020-11-30","close":21.36},{"date":"2020-12-01","close":20.37},{"date":"2020-12-02","close":20.67},{"date":"2020-12-03","close":19.69},{"date":"2020-12-04","close":19.75},{"date":"2020-12-07","close":19.22},{"date":"2020-12-08","close":19.07},{"date":"2020-12-09","close":18.92},{"date":"2020-12-10","close":19.01},{"date":"2020-12-11","close":19.4},{"date":"2020-12-14","close":19.06},{"date":"2020-12-15","close":19.03},{"date":"2020-12-16","close":18.87},{"date":"2020-12-17","close":19.13},{"date":"2020-12-18","close":19.16},{"date":"2020-12-21","close":19.2},{"date":"2020-12-22","close":19.92},{"date":"2020-12-23","close":19.75},{"date":"2020-12-24","close":19.87},{"date":"2020-12-28","close":19.31},{"date":"2020-12-29","close":18.75},{"date":"2020-12-30","close":18.57},{"date":"2020-12-31","close":17.95},{"date":"2021-01-04","close":19.2},{"date":"2021-01-05","close":19.12},{"date":"2021-01-06","close":20.06},{"date":"2021-01-07","close":19.78},{"date":"2021-01-08","close":19.66},{"date":"2021-01-11","close":20.12},{"date":"2021-01-12","close":20.22},{"date":"2021-01-13","close":19.85},{"date":"2021-01-14","close":25.5},{"date":"2021-01-15","close":27.03},{"date":"2021-01-19","close":29.96},{"date":"2021-01-20","close":28.3},{"date":"2021-01-21","close":27.14},{"date":"2021-01-22","close":26.8},{"date":"2021-01-25","close":26.98},{"date":"2021-01-26","close":26.83},{"date":"2021-01-27","close":25.67},{"date":"2021-01-28","close":26.29},{"date":"2021-01-29","close":26.81},{"date":"2021-02-01","close":26.93},{"date":"2021-02-02","close":28.49},{"date":"2021-02-03","close":29.09},{"date":"2021-02-04","close":29.89},{"date":"2021-02-05","close":30.25},{"date":"2021-02-08","close":28.24},{"date":"2021-02-09","close":29.35},{"date":"2021-02-10","close":28.88},{"date":"2021-02-11","close":27.72},{"date":"2021-02-12","close":27.58},{"date":"2021-02-16","close":26.04},{"date":"2021-02-17","close":26.52},{"date":"2021-02-18","close":27.78},{"date":"2021-02-19","close":25.66},{"date":"2021-02-22","close":25.18},{"date":"2021-02-23","close":24.16},{"date":"2021-02-24","close":25.45},{"date":"2021-02-25","close":24.94},{"date":"2021-02-26","close":25.27},{"date":"2021-03-01","close":25.67},{"date":"2021-03-02","close":24.87},{"date":"2021-03-03","close":24.0},{"date":"2021-03-04","close":22.4},{"date":"2021-03-05","close":23.92},{"date":"2021-03-08","close":22.85},{"date":"2021-03-09","close":25.42},{"date":"2021-03-10","close":27.35},{"date":"2021-03-11","close":27.0},{"date":"2021-03-12","close":27.88},{"date":"2021-03-15","close":28.47},{"date":"2021-03-16","close":27.9},{"date":"2021-03-17","close":28.22},{"date":"2021-03-18","close":26.78},{"date":"2021-03-19","close":26.0},{"date":"2021-03-22","close":25.98},{"date":"2021-03-23","close":25.23},{"date":"2021-03-24","close":25.14},{"date":"2021-03-25","close":26.15},{"date":"2021-03-26","close":26.43},{"date":"2021-03-29","close":26.0},{"date":"2021-03-30","close":26.87},{"date":"2021-03-31","close":29.87},{"date":"2021-04-01","close":30.48},{"date":"2021-04-05","close":30.54},{"date":"2021-04-06","close":30.16},{"date":"2021-04-07","close":30.47},{"date":"2021-04-08","close":32.28},{"date":"2021-04-09","close":28.38},{"date":"2021-04-12","close":27.0},{"date":"2021-04-13","close":29.31},{"date":"2021-04-14","close":29.96},{"date":"2021-04-15","close":29.97},{"date":"2021-04-16","close":29.45},{"date":"2021-04-19","close":28.1},{"date":"2021-04-20","close":29.32},{"date":"2021-04-21","close":30.4},{"date":"2021-04-22","close":31.2},{"date":"2021-04-23","close":30.98},{"date":"2021-04-26","close":31.3},{"date":"2021-04-27","close":30.47},{"date":"2021-04-28","close":32.13},{"date":"2021-04-29","close":29.8},{"date":"2021-04-30","close":31.0},{"date":"2021-05-03","close":32.04},{"date":"2021-05-04","close":31.38},{"date":"2021-05-05","close":31.16},{"date":"2021-05-06","close":31.77},{"date":"2021-05-07","close":31.75},{"date":"2021-05-10","close":30.85},{"date":"2021-05-11","close":30.75},{"date":"2021-05-12","close":30.36},{"date":"2021-05-13","close":29.75},{"date":"2021-05-14","close":31.18},{"date":"2021-05-17","close":30.94},{"date":"2021-05-18","close":30.77},{"date":"2021-05-19","close":29.94},{"date":"2021-05-20","close":31.5},{"date":"2021-05-21","close":30.71},{"date":"2021-05-24","close":30.66},{"date":"2021-05-25","close":29.94},{"date":"2021-05-26","close":30.15},{"date":"2021-05-27","close":29.84},{"date":"2021-05-28","close":29.5},{"date":"2021-06-01","close":29.77},{"date":"2021-06-02","close":29.0},{"date":"2021-06-03","close":28.92},{"date":"2021-06-04","close":29.44},{"date":"2021-06-07","close":29.84},{"date":"2021-06-08","close":30.1},{"date":"2021-06-09","close":30.0},{"date":"2021-06-10","close":29.52},{"date":"2021-06-11","close":30.0},{"date":"2021-06-14","close":29.79},{"date":"2021-06-15","close":30.05},{"date":"2021-06-16","close":29.7},{"date":"2021-06-17","close":29.69},{"date":"2021-06-18","close":28.75},{"date":"2021-06-21","close":29.3},{"date":"2021-06-22","close":29.69},{"date":"2021-06-23","close":29.42},{"date":"2021-06-24","close":31.25},{"date":"2021-06-25","close":31.04},{"date":"2021-06-28","close":30.17},{"date":"2021-06-29","close":30.08},{"date":"2021-06-30","close":30.36},{"date":"2021-07-01","close":31.02},{"date":"2021-07-02","close":31.93},{"date":"2021-07-06","close":32.0},{"date":"2021-07-07","close":31.41},{"date":"2021-07-08","close":31.15},{"date":"2021-07-09","close":31.11},{"date":"2021-07-12","close":31.58},{"date":"2021-07-13","close":32.87},{"date":"2021-07-14","close":33.82},{"date":"2021-07-15","close":33.95},{"date":"2021-07-16","close":34.01},{"date":"2021-07-19","close":34.5},{"date":"2021-07-20","close":34.5},{"date":"2021-07-21","close":34.82},{"date":"2021-07-22","close":34.91},{"date":"2021-07-23","close":35.31},{"date":"2021-07-26","close":34.46},{"date":"2021-07-27","close":34.18},{"date":"2021-07-28","close":32.69},{"date":"2021-07-29","close":31.19},{"date":"2021-07-30","close":31.6},{"date":"2021-08-02","close":30.92},{"date":"2021-08-03","close":29.65},{"date":"2021-08-04","close":29.41},{"date":"2021-08-05","close":29.88},{"date":"2021-08-06","close":29.95},{"date":"2021-08-09","close":30.27},{"date":"2021-08-10","close":30.09},{"date":"2021-08-11","close":29.39},{"date":"2021-08-12","close":28.93},{"date":"2021-08-13","close":28.585},{"date":"2021-08-16","close":28.29},{"date":"2021-08-17","close":28.46},{"date":"2021-08-18","close":28.9},{"date":"2021-08-19","close":27.95},{"date":"2021-08-20","close":28.62},{"date":"2021-08-23","close":33.2},{"date":"2021-08-24","close":32.24},{"date":"2021-08-25","close":32.07},{"date":"2021-08-26","close":33.45},{"date":"2021-08-27","close":33.24},{"date":"2021-08-30","close":35.43},{"date":"2021-08-31","close":35.7},{"date":"2021-09-01","close":37.81},{"date":"2021-09-02","close":40.71},{"date":"2021-09-03","close":40.0},{"date":"2021-09-07","close":40.27},{"date":"2021-09-08","close":40.55},{"date":"2021-09-09","close":41.51},{"date":"2021-09-10","close":40.0},{"date":"2021-09-13","close":39.5},{"date":"2021-09-14","close":40.0},{"date":"2021-09-15","close":43.78},{"date":"2021-09-16","close":44.24},{"date":"2021-09-17","close":43.67},{"date":"2021-09-20","close":42.02},{"date":"2021-09-21","close":42.35},{"date":"2021-09-22","close":43.29},{"date":"2021-09-23","close":43.5},{"date":"2021-09-24","close":42.99},{"date":"2021-09-27","close":42.61},{"date":"2021-09-28","close":41.37},{"date":"2021-09-29","close":39.07},{"date":"2021-09-30","close":41.59},{"date":"2021-10-01","close":44.52},{"date":"2021-10-04","close":44.1},{"date":"2021-10-05","close":44.91},{"date":"2021-10-06","close":41.7},{"date":"2021-10-07","close":48.69},{"date":"2021-10-08","close":52.75},{"date":"2021-10-11","close":53.73},{"date":"2021-10-12","close":54.51},{"date":"2021-10-13","close":56.38},{"date":"2021-10-14","close":59.65},{"date":"2021-10-15","close":59.29},{"date":"2021-10-18","close":57.25},{"date":"2021-10-19","close":57.62},{"date":"2021-10-20","close":54.39},{"date":"2021-10-21","close":56.3},{"date":"2021-10-22","close":54.51},{"date":"2021-10-25","close":53.66},{"date":"2021-10-26","close":53.73},{"date":"2021-10-27","close":53.58},{"date":"2021-10-28","close":53.74},{"date":"2021-10-29","close":51.4},{"date":"2021-11-01","close":53.5},{"date":"2021-11-02","close":55.17},{"date":"2021-11-03","close":56.53},{"date":"2021-11-04","close":56.97},{"date":"2021-11-05","close":56.93},{"date":"2021-11-08","close":58.65},{"date":"2021-11-09","close":57.95},{"date":"2021-11-10","close":56.06},{"date":"2021-11-11","close":57.94},{"date":"2021-11-12","close":57.84},{"date":"2021-11-15","close":61.14},{"date":"2021-11-16","close":60.77},{"date":"2021-11-17","close":60.86},{"date":"2021-11-18","close":58.39},{"date":"2021-11-19","close":58.13},{"date":"2021-11-22","close":56.69},{"date":"2021-11-23","close":54.73},{"date":"2021-11-24","close":54.92},{"date":"2021-11-26","close":54.6},{"date":"2021-11-29","close":54.02},{"date":"2021-11-30","close":53.75},{"date":"2021-12-01","close":56.67},{"date":"2021-12-02","close":57.53},{"date":"2021-12-03","close":52.71},{"date":"2021-12-06","close":50.35},{"date":"2021-12-07","close":52.02},{"date":"2021-12-08","close":56.0},{"date":"2021-12-09","close":54.5},{"date":"2021-12-10","close":52.2},{"date":"2021-12-13","close":52.99},{"date":"2021-12-14","close":51.87},{"date":"2021-12-15","close":51.8},{"date":"2021-12-16","close":53.56},{"date":"2021-12-17","close":56.5},{"date":"2021-12-20","close":56.54},{"date":"2021-12-21","close":57.21},{"date":"2021-12-22","close":59.25},{"date":"2021-12-23","close":60.27},{"date":"2021-12-27","close":59.83},{"date":"2021-12-28","close":59.5},{"date":"2021-12-29","close":58.68},{"date":"2021-12-30","close":58.5},{"date":"2021-12-31","close":60.87},{"date":"2022-01-03","close":59.5},{"date":"2022-01-04","close":55.0},{"date":"2022-01-05","close":53.76},{"date":"2022-01-06","close":52.17},{"date":"2022-01-07","close":50.41},{"date":"2022-01-10","close":52.31},{"date":"2022-01-11","close":51.36},{"date":"2022-01-12","close":50.77},{"date":"2022-01-13","close":48.8},{"date":"2022-01-14","close":48.44},{"date":"2022-01-18","close":46.65},{"date":"2022-01-19","close":46.63},{"date":"2022-01-20","close":46.59},{"date":"2022-01-21","close":46.21},{"date":"2022-01-24","close":46.91},{"date":"2022-01-25","close":46.33},{"date":"2022-01-26","close":47.82},{"date":"2022-01-27","close":46.32},{"date":"2022-01-28","close":47.43},{"date":"2022-01-31","close":48.83},{"date":"2022-02-01","close":49.54},{"date":"2022-02-02","close":49.33},{"date":"2022-02-03","close":47.63},{"date":"2022-02-04","close":48.59},{"date":"2022-02-07","close":49.51},{"date":"2022-02-08","close":49.34},{"date":"2022-02-09","close":50.47},{"date":"2022-02-10","close":49.02},{"date":"2022-02-11","close":48.75},{"date":"2022-02-14","close":47.49},{"date":"2022-02-15","close":48.08},{"date":"2022-02-16","close":47.71},{"date":"2022-02-17","close":44.94},{"date":"2022-02-18","close":46.26},{"date":"2022-02-22","close":45.84},{"date":"2022-02-23","close":44.18},{"date":"2022-02-24","close":45.53},{"date":"2022-02-25","close":47.68},{"date":"2022-02-28","close":47.5},{"date":"2022-03-01","close":47.3},{"date":"2022-03-02","close":46.92},{"date":"2022-03-03","close":44.28},{"date":"2022-03-04","close":42.87},{"date":"2022-03-07","close":42.07},{"date":"2022-03-08","close":43.5},{"date":"2022-03-09","close":47.7},{"date":"2022-03-10","close":47.02},{"date":"2022-03-11","close":44.39},{"date":"2022-03-14","close":42.57},{"date":"2022-03-15","close":42.07},{"date":"2022-03-16","close":42.28},{"date":"2022-03-17","close":41.8},{"date":"2022-03-18","close":41.19},{"date":"2022-03-21","close":40.12},{"date":"2022-03-22","close":41.13},{"date":"2022-03-23","close":41.14},{"date":"2022-03-24","close":42.09},{"date":"2022-03-25","close":42.2},{"date":"2022-03-28","close":42.6},{"date":"2022-03-29","close":44.02},{"date":"2022-03-30","close":42.54},{"date":"2022-03-31","close":43.88},{"date":"2022-04-01","close":43.44},{"date":"2022-04-04","close":45.15},{"date":"2022-04-05","close":43.98},{"date":"2022-04-06","close":41.76},{"date":"2022-04-07","close":37.73},{"date":"2022-04-08","close":46.99},{"date":"2022-04-11","close":28.81},{"date":"2022-04-12","close":24.9},{"date":"2022-04-13","close":24.04},{"date":"2022-04-14","close":24.01},{"date":"2022-04-18","close":24.57},{"date":"2022-04-19","close":24.96},{"date":"2022-04-20","close":25.96},{"date":"2022-04-21","close":25.14},{"date":"2022-04-22","close":24.44},{"date":"2022-04-25","close":25.69},{"date":"2022-04-26","close":23.8},{"date":"2022-04-27","close":24.59},{"date":"2022-04-28","close":24.15},{"date":"2022-04-29","close":23.48},{"date":"2022-05-02","close":23.88},{"date":"2022-05-03","close":23.48},{"date":"2022-05-04","close":22.92},{"date":"2022-05-05","close":21.64},{"date":"2022-05-06","close":20.44},{"date":"2022-05-09","close":18.15},{"date":"2022-05-10","close":17.74},{"date":"2022-05-11","close":16.59},{"date":"2022-05-12","close":16.64},{"date":"2022-05-13","close":17.35},{"date":"2022-05-16","close":17.1},{"date":"2022-05-17","close":18.28},{"date":"2022-05-18","close":17.36},{"date":"2022-05-19","close":17.02},{"date":"2022-05-20","close":17.3},{"date":"2022-05-23","close":17.32},{"date":"2022-05-24","close":16.62},{"date":"2022-05-25","close":15.73},{"date":"2022-05-26","close":15.0},{"date":"2022-05-27","close":15.93},{"date":"2022-05-31","close":15.99},{"date":"2022-06-01","close":15.25},{"date":"2022-06-02","close":15.62},{"date":"2022-06-03","close":15.23},{"date":"2022-06-06","close":13.87},{"date":"2022-06-07","close":15.13},{"date":"2022-06-08","close":14.84},{"date":"2022-06-09","close":14.64},{"date":"2022-06-10","close":13.6},{"date":"2022-06-13","close":13.5},{"date":"2022-06-14","close":13.05},{"date":"2022-06-15","close":13.49},{"date":"2022-06-16","close":12.95},{"date":"2022-06-17","close":14.64},{"date":"2022-06-21","close":14.55},{"date":"2022-06-22","close":14.8},{"date":"2022-06-23","close":15.94},{"date":"2022-06-24","close":16.88},{"date":"2022-06-27","close":18.43},{"date":"2022-06-28","close":17.0},{"date":"2022-06-29","close":17.16},{"date":"2022-06-30","close":16.78},{"date":"2022-07-01","close":17.49},{"date":"2022-07-05","close":18.47},{"date":"2022-07-06","close":18.52},{"date":"2022-07-07","close":20.0},{"date":"2022-07-08","close":21.98},{"date":"2022-07-11","close":20.74},{"date":"2022-07-12","close":20.44},{"date":"2022-07-13","close":21.38},{"date":"2022-07-14","close":20.85},{"date":"2022-07-15","close":20.98},{"date":"2022-07-18","close":19.6},{"date":"2022-07-19","close":20.56},{"date":"2022-07-20","close":21.11},{"date":"2022-07-21","close":21.62},{"date":"2022-07-22","close":21.27},{"date":"2022-07-25","close":20.66},{"date":"2022-07-26","close":22.2},{"date":"2022-07-27","close":24.35},{"date":"2022-07-28","close":23.295},{"date":"2022-07-29","close":23.56},{"date":"2022-08-01","close":22.68},{"date":"2022-08-02","close":22.97},{"date":"2022-08-03","close":22.82},{"date":"2022-08-04","close":25.36},{"date":"2022-08-05","close":26.2},{"date":"2022-08-08","close":27.65},{"date":"2022-08-09","close":26.85},{"date":"2022-08-10","close":28.44},{"date":"2022-08-11","close":25.91},{"date":"2022-08-12","close":26.25},{"date":"2022-08-15","close":26.4},{"date":"2022-08-16","close":25.77},{"date":"2022-08-17","close":25.28},{"date":"2022-08-18","close":25.99},{"date":"2022-08-19","close":26.67},{"date":"2022-08-22","close":26.05},{"date":"2022-08-23","close":25.9},{"date":"2022-08-24","close":26.71},{"date":"2022-08-25","close":26.27},{"date":"2022-08-26","close":25.21},{"date":"2022-08-29","close":25.31},{"date":"2022-08-30","close":25.37},{"date":"2022-08-31","close":26.45},{"date":"2022-09-01","close":26.25},{"date":"2022-09-02","close":25.74},{"date":"2022-09-06","close":25.3},{"date":"2022-09-07","close":25.33},{"date":"2022-09-08","close":25.1},{"date":"2022-09-09","close":25.09},{"date":"2022-09-12","close":24.98},{"date":"2022-09-13","close":24.42},{"date":"2022-09-14","close":23.86},{"date":"2022-09-15","close":24.58},{"date":"2022-09-16","close":24.52},{"date":"2022-09-19","close":23.49},{"date":"2022-09-20","close":24.44},{"date":"2022-09-21","close":24.43},{"date":"2022-09-22","close":24.11},{"date":"2022-09-23","close":22.92},{"date":"2022-09-26","close":22.42},{"date":"2022-09-27","close":22.75},{"date":"2022-09-28","close":24.22},{"date":"2022-09-29","close":23.77},{"date":"2022-09-30","close":23.26},{"date":"2022-10-03","close":22.93},{"date":"2022-10-04","close":23.45},{"date":"2022-10-05","close":22.02},{"date":"2022-10-06","close":22.07},{"date":"2022-10-07","close":21.32},{"date":"2022-10-10","close":20.83},{"date":"2022-10-11","close":20.37},{"date":"2022-10-12","close":20.69},{"date":"2022-10-13","close":21.21},{"date":"2022-10-14","close":21.89},{"date":"2022-10-17","close":23.07},{"date":"2022-10-18","close":23.67},{"date":"2022-10-19","close":23.87},{"date":"2022-10-20","close":23.82},{"date":"2022-10-21","close":24.31},{"date":"2022-10-24","close":24.62},{"date":"2022-10-25","close":24.92},{"date":"2022-10-26","close":23.76},{"date":"2022-10-27","close":24.0},{"date":"2022-10-28","close":25.01},{"date":"2022-10-31","close":24.75},{"date":"2022-11-01","close":25.78},{"date":"2022-11-02","close":24.49},{"date":"2022-11-03","close":24.37},{"date":"2022-11-04","close":23.7},{"date":"2022-11-07","close":23.43},{"date":"2022-11-08","close":24.68},{"date":"2022-11-09","close":26.0},{"date":"2022-11-10","close":28.61},{"date":"2022-11-11","close":29.01},{"date":"2022-11-14","close":28.86},{"date":"2022-11-15","close":28.24},{"date":"2022-11-16","close":28.81},{"date":"2022-11-17","close":27.36},{"date":"2022-11-18","close":27.63},{"date":"2022-11-21","close":26.72},{"date":"2022-11-22","close":28.07},{"date":"2022-11-23","close":27.18},{"date":"2022-11-25","close":28.02},{"date":"2022-11-28","close":26.4},{"date":"2022-11-29","close":27.61},{"date":"2022-11-30","close":28.96},{"date":"2022-12-01","close":28.89},{"date":"2022-12-02","close":31.73},{"date":"2022-12-05","close":32.41},{"date":"2022-12-06","close":32.9},{"date":"2022-12-07","close":31.12},{"date":"2022-12-08","close":31.51},{"date":"2022-12-09","close":30.61},{"date":"2022-12-12","close":30.47},{"date":"2022-12-13","close":31.96},{"date":"2022-12-14","close":32.12},{"date":"2022-12-15","close":31.27},{"date":"2022-12-16","close":30.83},{"date":"2022-12-19","close":30.23},{"date":"2022-12-20","close":30.2},{"date":"2022-12-21","close":30.11},{"date":"2022-12-22","close":31.08},{"date":"2022-12-23","close":30.02},{"date":"2022-12-27","close":28.32},{"date":"2022-12-28","close":28.65},{"date":"2022-12-29","close":29.56},{"date":"2022-12-30","close":29.6},{"date":"2023-01-03","close":30.0},{"date":"2023-01-04","close":30.8},{"date":"2023-01-05","close":31.19},{"date":"2023-01-06","close":31.37},{"date":"2023-01-09","close":30.23},{"date":"2023-01-10","close":28.88},{"date":"2023-01-11","close":27.96},{"date":"2023-01-12","close":28.4},{"date":"2023-01-13","close":27.83},{"date":"2023-01-17","close":26.93},{"date":"2023-01-18","close":27.5},{"date":"2023-01-19","close":27.92},{"date":"2023-01-20","close":27.46},{"date":"2023-01-23","close":27.44},{"date":"2023-01-24","close":27.51},{"date":"2023-01-25","close":27.96},{"date":"2023-01-26","close":27.93},{"date":"2023-01-27","close":28.0},{"date":"2023-01-30","close":28.08},{"date":"2023-01-31","close":27.62},{"date":"2023-02-01","close":28.94},{"date":"2023-02-02","close":28.45},{"date":"2023-02-03","close":27.44},{"date":"2023-02-06","close":28.3},{"date":"2023-02-07","close":28.87},{"date":"2023-02-08","close":28.5},{"date":"2023-02-09","close":28.5},{"date":"2023-02-10","close":27.63},{"date":"2023-02-13","close":26.04},{"date":"2023-02-14","close":24.91},{"date":"2023-02-15","close":24.65},{"date":"2023-02-16","close":24.42},{"date":"2023-02-17","close":24.86},{"date":"2023-02-21","close":24.14},{"date":"2023-02-22","close":23.95},{"date":"2023-02-23","close":23.4},{"date":"2023-02-24","close":22.44},{"date":"2023-02-27","close":23.2},{"date":"2023-02-28","close":22.73},{"date":"2023-03-01","close":22.76},{"date":"2023-03-02","close":22.85},{"date":"2023-03-03","close":21.93},{"date":"2023-03-06","close":21.62},{"date":"2023-03-07","close":21.58},{"date":"2023-03-08","close":21.1},{"date":"2023-03-09","close":20.57},{"date":"2023-03-10","close":20.02},{"date":"2023-03-13","close":21.18},{"date":"2023-03-14","close":21.66},{"date":"2023-03-15","close":21.49},{"date":"2023-03-16","close":21.28},{"date":"2023-03-17","close":21.72},{"date":"2023-03-20","close":21.3},{"date":"2023-03-21","close":21.03},{"date":"2023-03-22","close":20.72},{"date":"2023-03-23","close":20.35},{"date":"2023-03-24","close":20.55},{"date":"2023-03-27","close":20.17},{"date":"2023-03-28","close":22.4},{"date":"2023-03-29","close":23.2},{"date":"2023-03-30","close":21.77},{"date":"2023-03-31","close":21.27},{"date":"2023-04-03","close":21.57},{"date":"2023-04-04","close":21.03},{"date":"2023-04-05","close":21.23},{"date":"2023-04-06","close":22.22},{"date":"2023-04-10","close":21.21},{"date":"2023-04-11","close":21.43},{"date":"2023-04-12","close":20.04},{"date":"2023-04-13","close":20.4},{"date":"2023-04-14","close":18.95},{"date":"2023-04-17","close":20.3},{"date":"2023-04-18","close":19.56},{"date":"2023-04-19","close":19.59},{"date":"2023-04-20","close":19.63},{"date":"2023-04-21","close":20.0},{"date":"2023-04-24","close":20.19},{"date":"2023-04-25","close":19.95},{"date":"2023-04-26","close":19.99},{"date":"2023-04-27","close":19.66},{"date":"2023-04-28","close":19.76},{"date":"2023-05-01","close":20.67},{"date":"2023-05-02","close":20.49},{"date":"2023-05-03","close":21.83},{"date":"2023-05-04","close":20.9},{"date":"2023-05-05","close":21.74},{"date":"2023-05-08","close":21.6},{"date":"2023-05-09","close":22.37},{"date":"2023-05-10","close":23.37},{"date":"2023-05-11","close":23.01},{"date":"2023-05-12","close":24.16},{"date":"2023-05-15","close":23.87},{"date":"2023-05-16","close":23.9},{"date":"2023-05-17","close":24.13},{"date":"2023-05-18","close":23.27},{"date":"2023-05-19","close":24.46},{"date":"2023-05-22","close":25.32},{"date":"2023-05-23","close":24.54},{"date":"2023-05-24","close":24.37},{"date":"2023-05-25","close":23.79},{"date":"2023-05-26","close":24.22},{"date":"2023-05-30","close":24.05},{"date":"2023-05-31","close":23.98},{"date":"2023-06-01","close":24.3},{"date":"2023-06-02","close":25.26},{"date":"2023-06-05","close":25.98},{"date":"2023-06-06","close":25.53},{"date":"2023-06-07","close":25.49},{"date":"2023-06-08","close":25.09},{"date":"2023-06-09","close":25.95},{"date":"2023-06-12","close":25.75},{"date":"2023-06-13","close":26.94},{"date":"2023-06-14","close":26.69},{"date":"2023-06-15","close":26.61},{"date":"2023-06-16","close":27.24},{"date":"2023-06-20","close":28.67},{"date":"2023-06-21","close":27.57},{"date":"2023-06-22","close":26.93},{"date":"2023-06-23","close":25.3},{"date":"2023-06-26","close":24.41},{"date":"2023-06-27","close":24.38},{"date":"2023-06-28","close":24.8},{"date":"2023-06-29","close":24.91},{"date":"2023-06-30","close":25.52},{"date":"2023-07-03","close":24.85},{"date":"2023-07-05","close":24.73},{"date":"2023-07-06","close":24.89},{"date":"2023-07-07","close":25.3},{"date":"2023-07-10","close":25.44},{"date":"2023-07-11","close":23.58},{"date":"2023-07-12","close":22.0},{"date":"2023-07-13","close":26.25},{"date":"2023-07-14","close":26.21},{"date":"2023-07-17","close":25.76},{"date":"2023-07-18","close":25.24},{"date":"2023-07-19","close":24.8},{"date":"2023-07-20","close":25.27},{"date":"2023-07-21","close":25.4},{"date":"2023-07-24","close":25.82},{"date":"2023-07-25","close":24.75},{"date":"2023-07-26","close":24.06},{"date":"2023-07-27","close":23.91},{"date":"2023-07-28","close":24.66},{"date":"2023-07-31","close":24.6},{"date":"2023-08-01","close":24.47},{"date":"2023-08-02","close":23.16},{"date":"2023-08-03","close":23.14},{"date":"2023-08-04","close":23.47},{"date":"2023-08-07","close":23.37},{"date":"2023-08-08","close":22.5},{"date":"2023-08-09","close":22.49},{"date":"2023-08-10","close":22.45},{"date":"2023-08-11","close":22.5},{"date":"2023-08-14","close":21.96},{"date":"2023-08-15","close":21.76},{"date":"2023-08-16","close":22.07},{"date":"2023-08-17","close":21.42},{"date":"2023-08-18","close":22.1},{"date":"2023-08-21","close":22.48},{"date":"2023-08-22","close":22.5},{"date":"2023-08-23","close":22.84},{"date":"2023-08-24","close":23.09},{"date":"2023-08-25","close":23.47},{"date":"2023-08-28","close":23.82},{"date":"2023-08-29","close":23.85},{"date":"2023-08-30","close":22.63},{"date":"2023-08-31","close":21.74},{"date":"2023-09-01","close":22.22},{"date":"2023-09-05","close":22.0},{"date":"2023-09-06","close":21.38},{"date":"2023-09-07","close":20.88},{"date":"2023-09-08","close":20.95},{"date":"2023-09-11","close":22.83},{"date":"2023-09-12","close":21.17},{"date":"2023-09-13","close":20.4},{"date":"2023-09-14","close":20.91},{"date":"2023-09-15","close":20.84},{"date":"2023-09-18","close":20.75},{"date":"2023-09-19","close":21.53},{"date":"2023-09-20","close":21.59},{"date":"2023-09-21","close":21.55},{"date":"2023-09-22","close":20.09},{"date":"2023-09-25","close":20.15},{"date":"2023-09-26","close":19.9},{"date":"2023-09-27","close":20.38},{"date":"2023-09-28","close":20.23},{"date":"2023-09-29","close":20.09},{"date":"2023-10-02","close":19.93},{"date":"2023-10-03","close":19.83},{"date":"2023-10-04","close":20.17},{"date":"2023-10-05","close":21.47},{"date":"2023-10-06","close":22.2},{"date":"2023-10-09","close":21.52},{"date":"2023-10-10","close":21.53},{"date":"2023-10-11","close":20.97},{"date":"2023-10-12","close":20.34},{"date":"2023-10-13","close":20.22},{"date":"2023-10-16","close":19.84},{"date":"2023-10-17","close":19.33},{"date":"2023-10-18","close":17.4},{"date":"2023-10-19","close":17.21},{"date":"2023-10-20","close":17.12},{"date":"2023-10-23","close":15.73},{"date":"2023-10-24","close":15.9},{"date":"2023-10-25","close":15.16},{"date":"2023-10-26","close":15.25},{"date":"2023-10-27","close":14.5},{"date":"2023-10-30","close":14.84},{"date":"2023-10-31","close":15.05},{"date":"2023-11-01","close":15.35},{"date":"2023-11-02","close":14.91},{"date":"2023-11-03","close":15.53},{"date":"2023-11-06","close":14.69},{"date":"2023-11-07","close":15.25},{"date":"2023-11-08","close":15.34},{"date":"2023-11-09","close":14.05},{"date":"2023-11-10","close":13.29},{"date":"2023-11-13","close":13.71},{"date":"2023-11-14","close":14.69},{"date":"2023-11-15","close":15.39},{"date":"2023-11-16","close":13.99},{"date":"2023-11-17","close":13.85},{"date":"2023-11-20","close":13.63},{"date":"2023-11-21","close":13.46},{"date":"2023-11-22","close":13.82},{"date":"2023-11-24","close":13.84},{"date":"2023-11-27","close":13.92},{"date":"2023-11-28","close":13.87},{"date":"2023-11-29","close":13.52},{"date":"2023-11-30","close":14.4},{"date":"2023-12-01","close":14.99},{"date":"2023-12-04","close":14.95},{"date":"2023-12-05","close":14.7},{"date":"2023-12-06","close":14.53},{"date":"2023-12-07","close":15.71},{"date":"2023-12-08","close":15.79},{"date":"2023-12-11","close":15.78},{"date":"2023-12-12","close":16.38},{"date":"2023-12-13","close":16.47},{"date":"2023-12-14","close":15.0},{"date":"2023-12-15","close":17.51},{"date":"2023-12-18","close":17.7},{"date":"2023-12-19","close":17.81},{"date":"2023-12-20","close":18.08},{"date":"2023-12-21","close":18.37},{"date":"2023-12-22","close":18.67},{"date":"2023-12-26","close":18.61},{"date":"2023-12-27","close":18.5},{"date":"2023-12-28","close":18.69},{"date":"2023-12-29","close":18.08},{"date":"2024-01-02","close":18.44},{"date":"2024-01-03","close":17.34},{"date":"2024-01-04","close":17.46},{"date":"2024-01-05","close":17.08},{"date":"2024-01-08","close":18.9},{"date":"2024-01-09","close":19.26},{"date":"2024-01-10","close":18.76},{"date":"2024-01-11","close":18.21},{"date":"2024-01-12","close":18.45},{"date":"2024-01-16","close":18.16},{"date":"2024-01-17","close":18.22},{"date":"2024-01-18","close":17.74},{"date":"2024-01-19","close":17.75},{"date":"2024-01-22","close":17.78},{"date":"2024-01-23","close":17.72},{"date":"2024-01-24","close":17.5},{"date":"2024-01-25","close":17.84},{"date":"2024-01-26","close":17.77},{"date":"2024-01-29","close":18.28},{"date":"2024-01-30","close":17.73},{"date":"2024-01-31","close":17.45},{"date":"2024-02-01","close":17.35},{"date":"2024-02-02","close":16.91},{"date":"2024-02-05","close":17.0},{"date":"2024-02-06","close":17.13},{"date":"2024-02-07","close":16.75},{"date":"2024-02-08","close":16.8},{"date":"2024-02-09","close":17.23},{"date":"2024-02-12","close":17.42},{"date":"2024-02-13","close":21.4},{"date":"2024-02-14","close":21.87},{"date":"2024-02-15","close":22.09},{"date":"2024-02-16","close":22.5},{"date":"2024-02-20","close":22.69},{"date":"2024-02-21","close":23.2},{"date":"2024-02-22","close":23.98},{"date":"2024-02-23","close":24.64},{"date":"2024-02-26","close":25.56},{"date":"2024-02-27","close":26.1},{"date":"2024-02-28","close":25.98},{"date":"2024-02-29","close":25.09},{"date":"2024-03-01","close":25.72},{"date":"2024-03-04","close":24.44},{"date":"2024-03-05","close":24.66},{"date":"2024-03-06","close":24.64},{"date":"2024-03-07","close":25.34},{"date":"2024-03-08","close":25.35},{"date":"2024-03-11","close":23.67},{"date":"2024-03-12","close":25.04},{"date":"2024-03-13","close":25.55},{"date":"2024-03-14","close":22.94},{"date":"2024-03-15","close":23.76},{"date":"2024-03-18","close":24.12},{"date":"2024-03-19","close":24.55},{"date":"2024-03-20","close":25.61},{"date":"2024-03-21","close":25.85},{"date":"2024-03-22","close":25.49},{"date":"2024-03-25","close":25.43},{"date":"2024-03-26","close":24.53},{"date":"2024-03-27","close":24.55},{"date":"2024-03-28","close":24.9},{"date":"2024-04-01","close":24.25},{"date":"2024-04-02","close":23.73},{"date":"2024-04-03","close":23.32},{"date":"2024-04-04","close":22.61},{"date":"2024-04-05","close":22.73},{"date":"2024-04-08","close":22.96},{"date":"2024-04-09","close":23.07},{"date":"2024-04-10","close":22.99},{"date":"2024-04-11","close":22.5},{"date":"2024-04-12","close":22.3},{"date":"2024-04-15","close":21.82},{"date":"2024-04-16","close":21.93},{"date":"2024-04-17","close":21.82},{"date":"2024-04-18","close":24.49},{"date":"2024-04-19","close":23.45},{"date":"2024-04-22","close":22.57},{"date":"2024-04-23","close":22.68},{"date":"2024-04-24","close":22.67},{"date":"2024-04-25","close":22.52},{"date":"2024-04-26","close":22.73},{"date":"2024-04-29","close":23.41},{"date":"2024-04-30","close":23.45},{"date":"2024-05-01","close":24.2},{"date":"2024-05-02","close":24.69},{"date":"2024-05-03","close":24.58},{"date":"2024-05-06","close":23.3},{"date":"2024-05-07","close":23.08},{"date":"2024-05-08","close":23.62},{"date":"2024-05-09","close":23.58},{"date":"2024-05-10","close":22.89},{"date":"2024-05-13","close":22.57},{"date":"2024-05-14","close":21.85},{"date":"2024-05-15","close":22.36},{"date":"2024-05-16","close":22.18},{"date":"2024-05-17","close":21.36},{"date":"2024-05-20","close":21.71},{"date":"2024-05-21","close":21.6},{"date":"2024-05-22","close":21.42},{"date":"2024-05-23","close":23.48},{"date":"2024-05-24","close":23.03},{"date":"2024-05-28","close":22.98},{"date":"2024-05-29","close":21.85},{"date":"2024-05-30","close":21.92},{"date":"2024-05-31","close":22.19},{"date":"2024-06-03","close":23.03},{"date":"2024-06-04","close":22.74},{"date":"2024-06-05","close":23.32},{"date":"2024-06-06","close":23.12},{"date":"2024-06-07","close":23.04},{"date":"2024-06-10","close":23.16},{"date":"2024-06-11","close":23.77},{"date":"2024-06-12","close":24.47},{"date":"2024-06-13","close":24.3},{"date":"2024-06-14","close":23.1},{"date":"2024-06-17","close":22.1},{"date":"2024-06-18","close":20.75},{"date":"2024-06-20","close":20.22},{"date":"2024-06-21","close":20.53},{"date":"2024-06-24","close":20.55},{"date":"2024-06-25","close":20.02},{"date":"2024-06-26","close":20.21},{"date":"2024-06-27","close":20.27},{"date":"2024-06-28","close":20.24},{"date":"2024-07-01","close":20.29},{"date":"2024-07-02","close":19.81},{"date":"2024-07-03","close":19.58},{"date":"2024-07-05","close":20.21},{"date":"2024-07-08","close":20.23},{"date":"2024-07-09","close":20.34},{"date":"2024-07-10","close":21.01},{"date":"2024-07-11","close":22.21},{"date":"2024-07-12","close":22.66},{"date":"2024-07-15","close":22.6},{"date":"2024-07-16","close":23.41},{"date":"2024-07-17","close":23.37},{"date":"2024-07-18","close":22.57},{"date":"2024-07-19","close":22.33},{"date":"2024-07-22","close":23.88},{"date":"2024-07-23","close":23.76},{"date":"2024-07-24","close":23.57},{"date":"2024-07-25","close":24.44},{"date":"2024-07-26","close":24.51},{"date":"2024-07-29","close":23.75},{"date":"2024-07-30","close":24.15},{"date":"2024-07-31","close":24.31},{"date":"2024-08-01","close":24.37},{"date":"2024-08-02","close":25.29},{"date":"2024-08-05","close":22.71},{"date":"2024-08-06","close":24.38},{"date":"2024-08-07","close":22.55},{"date":"2024-08-08","close":22.96},{"date":"2024-08-09","close":23.19},{"date":"2024-08-12","close":23.05},{"date":"2024-08-13","close":22.39},{"date":"2024-08-14","close":22.16},{"date":"2024-08-15","close":22.72},{"date":"2024-08-16","close":22.42},{"date":"2024-08-19","close":23.06},{"date":"2024-08-20","close":22.77},{"date":"2024-08-21","close":22.53},{"date":"2024-08-22","close":22.34},{"date":"2024-08-23","close":22.38},{"date":"2024-08-26","close":22.56},{"date":"2024-08-27","close":22.5},{"date":"2024-08-28","close":22.16},{"date":"2024-08-29","close":21.66},{"date":"2024-08-30","close":21.5},{"date":"2024-09-03","close":20.83},{"date":"2024-09-04","close":20.59},{"date":"2024-09-05","close":20.43},{"date":"2024-09-06","close":20.54},{"date":"2024-09-09","close":26.36},{"date":"2024-09-10","close":27.03},{"date":"2024-09-11","close":26.96},{"date":"2024-09-12","close":27.24},{"date":"2024-09-13","close":27.02},{"date":"2024-09-16","close":24.97},{"date":"2024-09-17","close":24.41},{"date":"2024-09-18","close":24.36},{"date":"2024-09-19","close":25.5},{"date":"2024-09-20","close":25.41},{"date":"2024-09-23","close":23.97},{"date":"2024-09-24","close":23.6},{"date":"2024-09-25","close":23.35},{"date":"2024-09-26","close":23.32},{"date":"2024-09-27","close":23.21},{"date":"2024-09-30","close":22.63},{"date":"2024-10-01","close":22.71},{"date":"2024-10-02","close":22.56},{"date":"2024-10-03","close":22.2},{"date":"2024-10-04","close":23.6},{"date":"2024-10-07","close":23.4},{"date":"2024-10-08","close":23.53},{"date":"2024-10-09","close":24.58},{"date":"2024-10-10","close":25.04},{"date":"2024-10-11","close":26.46},{"date":"2024-10-14","close":26.19},{"date":"2024-10-15","close":27.09},{"date":"2024-10-16","close":27.51},{"date":"2024-10-17","close":26.74},{"date":"2024-10-18","close":27.03},{"date":"2024-10-21","close":26.7},{"date":"2024-10-22","close":26.21},{"date":"2024-10-23","close":25.32},{"date":"2024-10-24","close":24.77},{"date":"2024-10-25","close":24.73},{"date":"2024-10-28","close":24.79},{"date":"2024-10-29","close":24.47},{"date":"2024-10-30","close":24.03},{"date":"2024-10-31","close":23.445},{"date":"2024-11-01","close":22.71},{"date":"2024-11-04","close":23.46},{"date":"2024-11-05","close":23.51},{"date":"2024-11-06","close":23.64},{"date":"2024-11-07","close":24.7},{"date":"2024-11-08","close":24.96},{"date":"2024-11-11","close":24.32},{"date":"2024-11-12","close":23.42},{"date":"2024-11-13","close":23.22},{"date":"2024-11-14","close":22.58},{"date":"2024-11-15","close":21.79},{"date":"2024-11-18","close":20.46},{"date":"2024-11-19","close":20.48},{"date":"2024-11-20","close":20.36},{"date":"2024-11-21","close":20.26},{"date":"2024-11-22","close":20.54},{"date":"2024-11-25","close":19.95},{"date":"2024-11-26","close":20.4},{"date":"2024-11-27","close":20.35},{"date":"2024-11-29","close":20.4},{"date":"2024-12-02","close":20.01},{"date":"2024-12-03","close":19.45},{"date":"2024-12-04","close":19.68},{"date":"2024-12-05","close":19.21},{"date":"2024-12-06","close":19.95},{"date":"2024-12-09","close":21.05},{"date":"2024-12-10","close":20.86},{"date":"2024-12-11","close":21.09},{"date":"2024-12-12","close":20.11},{"date":"2024-12-13","close":13.81},{"date":"2024-12-16","close":15.12},{"date":"2024-12-17","close":15.14},{"date":"2024-12-18","close":15.315},{"date":"2024-12-19","close":15.0},{"date":"2024-12-20","close":14.68},{"date":"2024-12-23","close":14.54},{"date":"2024-12-24","close":14.69},{"date":"2024-12-26","close":14.6},{"date":"2024-12-27","close":14.55},{"date":"2024-12-30","close":14.13},{"date":"2024-12-31","close":14.0},{"date":"2025-01-02","close":14.36},{"date":"2025-01-03","close":14.89},{"date":"2025-01-06","close":14.88},{"date":"2025-01-07","close":15.14},{"date":"2025-01-08","close":14.17},{"date":"2025-01-10","close":13.31},{"date":"2025-01-13","close":15.16},{"date":"2025-01-14","close":14.81},{"date":"2025-01-15","close":14.55},{"date":"2025-01-16","close":13.59},{"date":"2025-01-17","close":13.34},{"date":"2025-01-21","close":13.56},{"date":"2025-01-22","close":13.2},{"date":"2025-01-23","close":13.23},{"date":"2025-01-24","close":12.98},{"date":"2025-01-27","close":13.04},{"date":"2025-01-28","close":13.15},{"date":"2025-01-29","close":12.98},{"date":"2025-01-30","close":12.77},{"date":"2025-01-31","close":13.39},{"date":"2025-02-03","close":12.66},{"date":"2025-02-04","close":12.89},{"date":"2025-02-05","close":12.88},{"date":"2025-02-06","close":12.61},{"date":"2025-02-07","close":12.18},{"date":"2025-02-10","close":11.84},{"date":"2025-02-11","close":11.64},{"date":"2025-02-12","close":12.32},{"date":"2025-02-13","close":12.49},{"date":"2025-02-14","close":12.55},{"date":"2025-02-18","close":12.16},{"date":"2025-02-19","close":12.27},{"date":"2025-02-20","close":12.0},{"date":"2025-02-21","close":11.66},{"date":"2025-02-24","close":11.25},{"date":"2025-02-25","close":11.1},{"date":"2025-02-26","close":11.32},{"date":"2025-02-27","close":11.03},{"date":"2025-02-28","close":10.97},{"date":"2025-03-03","close":10.47},{"date":"2025-03-04","close":10.14},{"date":"2025-03-05","close":10.38},{"date":"2025-03-06","close":10.65},{"date":"2025-03-07","close":10.23},{"date":"2025-03-10","close":9.79},{"date":"2025-03-11","close":10.2},{"date":"2025-03-12","close":10.4},{"date":"2025-03-13","close":9.63},{"date":"2025-03-14","close":9.69},{"date":"2025-03-17","close":9.98},{"date":"2025-03-18","close":9.57},{"date":"2025-03-19","close":9.55},{"date":"2025-03-20","close":9.49},{"date":"2025-03-21","close":9.08},{"date":"2025-03-24","close":9.2},{"date":"2025-03-25","close":8.85},{"date":"2025-03-26","close":8.73},{"date":"2025-03-27","close":9.19},{"date":"2025-03-28","close":8.97},{"date":"2025-03-31","close":8.49},{"date":"2025-04-01","close":7.85},{"date":"2025-04-02","close":8.05},{"date":"2025-04-03","close":7.43},{"date":"2025-04-04","close":6.89},{"date":"2025-04-07","close":6.75},{"date":"2025-04-08","close":6.38},{"date":"2025-04-09","close":6.88},{"date":"2025-04-10","close":6.53},{"date":"2025-04-11","close":6.7},{"date":"2025-04-14","close":7.07},{"date":"2025-04-15","close":7.79},{"date":"2025-04-16","close":7.49},{"date":"2025-04-17","close":7.39},{"date":"2025-04-21","close":7.51},{"date":"2025-04-22","close":8.73},{"date":"2025-04-23","close":8.67},{"date":"2025-04-24","close":8.6},{"date":"2025-04-25","close":8.42},{"date":"2025-04-28","close":8.4},{"date":"2025-04-29","close":8.21},{"date":"2025-04-30","close":8.56},{"date":"2025-05-01","close":9.08},{"date":"2025-05-02","close":9.3},{"date":"2025-05-05","close":9.06},{"date":"2025-05-06","close":7.4},{"date":"2025-05-07","close":7.78},{"date":"2025-05-08","close":8.18},{"date":"2025-05-09","close":8.34},{"date":"2025-05-12","close":8.6},{"date":"2025-05-13","close":8.11},{"date":"2025-05-14","close":8.01},{"date":"2025-05-15","close":8.12},{"date":"2025-05-16","close":8.1},{"date":"2025-05-19","close":8.63},{"date":"2025-05-20","close":8.51},{"date":"2025-05-21","close":8.05},{"date":"2025-05-22","close":8.1},{"date":"2025-05-23","close":8.05},{"date":"2025-05-27","close":8.03},{"date":"2025-05-28","close":8.2},{"date":"2025-05-29","close":8.7},{"date":"2025-05-30","close":8.22},{"date":"2025-06-02","close":8.55},{"date":"2025-06-03","close":8.3},{"date":"2025-06-04","close":8.46},{"date":"2025-06-05","close":8.5},{"date":"2025-06-06","close":8.55},{"date":"2025-06-09","close":8.54},{"date":"2025-06-10","close":8.64},{"date":"2025-06-11","close":8.76},{"date":"2025-06-12","close":8.69},{"date":"2025-06-13","close":8.37},{"date":"2025-06-16","close":8.04},{"date":"2025-06-17","close":7.64},{"date":"2025-06-18","close":7.41},{"date":"2025-06-20","close":7.42},{"date":"2025-06-23","close":7.23},{"date":"2025-06-24","close":7.31},{"date":"2025-06-25","close":7.1},{"date":"2025-06-26","close":7.28},{"date":"2025-06-27","close":7.24},{"date":"2025-06-30","close":6.95},{"date":"2025-07-01","close":7.03},{"date":"2025-07-02","close":7.44},{"date":"2025-07-03","close":7.43},{"date":"2025-07-07","close":7.17},{"date":"2025-07-08","close":7.5},{"date":"2025-07-09","close":8.0},{"date":"2025-07-10","close":8.09},{"date":"2025-07-11","close":8.0},{"date":"2025-07-14","close":8.08},{"date":"2025-07-15","close":7.68},{"date":"2025-07-16","close":7.78},{"date":"2025-07-17","close":8.04},{"date":"2025-07-18","close":8.56},{"date":"2025-07-21","close":8.31},{"date":"2025-07-22","close":8.37},{"date":"2025-07-23","close":8.71},{"date":"2025-07-24","close":8.6},{"date":"2025-07-25","close":8.7},{"date":"2025-07-28","close":8.61},{"date":"2025-07-29","close":8.52},{"date":"2025-07-30","close":8.51},{"date":"2025-07-31","close":8.52},{"date":"2025-08-01","close":7.99},{"date":"2025-08-04","close":8.05},{"date":"2025-08-05","close":7.86},{"date":"2025-08-06","close":7.56},{"date":"2025-08-07","close":7.46},{"date":"2025-08-08","close":7.65},{"date":"2025-08-11","close":7.46},{"date":"2025-08-12","close":7.22},{"date":"2025-08-13","close":7.35},{"date":"2025-08-14","close":7.38},{"date":"2025-08-15","close":7.44},{"date":"2025-08-18","close":7.54},{"date":"2025-08-19","close":7.18},{"date":"2025-08-20","close":7.03},{"date":"2025-08-21","close":7.09},{"date":"2025-08-22","close":7.1},{"date":"2025-08-25","close":7.12},{"date":"2025-08-26","close":6.99},{"date":"2025-08-27","close":7.0},{"date":"2025-08-28","close":7.08},{"date":"2025-08-29","close":7.38},{"date":"2025-09-02","close":7.2},{"date":"2025-09-03","close":7.1},{"date":"2025-09-04","close":6.97},{"date":"2025-09-05","close":7.16},{"date":"2025-09-08","close":7.0},{"date":"2025-09-09","close":7.12},{"date":"2025-09-10","close":7.0},{"date":"2025-09-11","close":7.02},{"date":"2025-09-12","close":7.07},{"date":"2025-09-15","close":6.86},{"date":"2025-09-16","close":6.95},{"date":"2025-09-17","close":6.92},{"date":"2025-09-18","close":7.16},{"date":"2025-09-19","close":6.93},{"date":"2025-09-22","close":7.13},{"date":"2025-09-23","close":7.09},{"date":"2025-09-24","close":7.58},{"date":"2025-09-25","close":7.54},{"date":"2025-09-26","close":7.4},{"date":"2025-09-29","close":7.61},{"date":"2025-09-30","close":7.74},{"date":"2025-10-01","close":8.33},{"date":"2025-10-02","close":8.53},{"date":"2025-10-03","close":8.37},{"date":"2025-10-06","close":8.23},{"date":"2025-10-07","close":8.0},{"date":"2025-10-08","close":8.26},{"date":"2025-10-09","close":8.87},{"date":"2025-10-10","close":8.32},{"date":"2025-10-13","close":8.12},{"date":"2025-10-14","close":7.9},{"date":"2025-10-15","close":8.39},{"date":"2025-10-16","close":8.65},{"date":"2025-10-17","close":8.17},{"date":"2025-10-20","close":8.16},{"date":"2025-10-21","close":8.29},{"date":"2025-10-22","close":7.88},{"date":"2025-10-23","close":7.81},{"date":"2025-10-24","close":7.88},{"date":"2025-10-27","close":8.12},{"date":"2025-10-28","close":8.22},{"date":"2025-10-29","close":8.18},{"date":"2025-10-30","close":8.76},{"date":"2025-10-31","close":8.07},{"date":"2025-11-03","close":7.26},{"date":"2025-11-04","close":6.87},{"date":"2025-11-05","close":6.17},{"date":"2025-11-06","close":6.51},{"date":"2025-11-07","close":6.44},{"date":"2025-11-10","close":6.58},{"date":"2025-11-11","close":6.83},{"date":"2025-11-12","close":6.56},{"date":"2025-11-13","close":6.6},{"date":"2025-11-14","close":6.48},{"date":"2025-11-17","close":6.46},{"date":"2025-11-18","close":6.47},{"date":"2025-11-19","close":6.25},{"date":"2025-11-20","close":6.17},{"date":"2025-11-21","close":6.32},{"date":"2025-11-24","close":6.74},{"date":"2025-11-25","close":6.87},{"date":"2025-11-26","close":7.31},{"date":"2025-11-28","close":7.48},{"date":"2025-12-01","close":7.04},{"date":"2025-12-02","close":6.87},{"date":"2025-12-03","close":7.14},{"date":"2025-12-04","close":7.14},{"date":"2025-12-05","close":7.07},{"date":"2025-12-08","close":7.4},{"date":"2025-12-09","close":7.09},{"date":"2025-12-10","close":7.52},{"date":"2025-12-11","close":7.43},{"date":"2025-12-12","close":7.45},{"date":"2025-12-15","close":7.33},{"date":"2025-12-16","close":7.31},{"date":"2025-12-17","close":6.95},{"date":"2025-12-18","close":6.77},{"date":"2025-12-19","close":6.87},{"date":"2025-12-22","close":7.19},{"date":"2025-12-23","close":6.94},{"date":"2025-12-24","close":6.99},{"date":"2025-12-26","close":6.82},{"date":"2025-12-29","close":6.78},{"date":"2025-12-30","close":6.8},{"date":"2025-12-31","close":7.08},{"date":"2026-01-02","close":6.68},{"date":"2026-01-05","close":6.61},{"date":"2026-01-06","close":6.57},{"date":"2026-01-07","close":6.87},{"date":"2026-01-08","close":6.63},{"date":"2026-01-09","close":6.64},{"date":"2026-01-12","close":6.58},{"date":"2026-01-13","close":6.49},{"date":"2026-01-14","close":6.62},{"date":"2026-01-15","close":6.47},{"date":"2026-01-16","close":6.51},{"date":"2026-01-20","close":6.67},{"date":"2026-01-21","close":6.9},{"date":"2026-01-22","close":7.22},{"date":"2026-01-23","close":6.95},{"date":"2026-01-26","close":7.0},{"date":"2026-01-27","close":7.07},{"date":"2026-01-28","close":6.58},{"date":"2026-01-29","close":6.52},{"date":"2026-01-30","close":6.42},{"date":"2026-02-02","close":6.49},{"date":"2026-02-03","close":6.0},{"date":"2026-02-04","close":5.72},{"date":"2026-02-05","close":5.31},{"date":"2026-02-06","close":5.66},{"date":"2026-02-09","close":5.78},{"date":"2026-02-10","close":5.63},{"date":"2026-02-11","close":5.54},{"date":"2026-02-12","close":5.36},{"date":"2026-02-13","close":5.24},{"date":"2026-02-17","close":5.23},{"date":"2026-02-18","close":5.38},{"date":"2026-02-19","close":5.54},{"date":"2026-02-20","close":5.37},{"date":"2026-02-23","close":5.44},{"date":"2026-02-24","close":5.62},{"date":"2026-02-25","close":5.73},{"date":"2026-02-26","close":5.64},{"date":"2026-02-27","close":5.73},{"date":"2026-03-02","close":5.73},{"date":"2026-03-03","close":5.5},{"date":"2026-03-04","close":5.63},{"date":"2026-03-05","close":5.35},{"date":"2026-03-06","close":5.2},{"date":"2026-03-09","close":5.38},{"date":"2026-03-10","close":5.3},{"date":"2026-03-11","close":5.25},{"date":"2026-03-12","close":5.04},{"date":"2026-03-13","close":4.78},{"date":"2026-03-16","close":5.05},{"date":"2026-03-17","close":5.07},{"date":"2026-03-18","close":4.7},{"date":"2026-03-19","close":4.55},{"date":"2026-03-20","close":4.35},{"date":"2026-03-23","close":4.34},{"date":"2026-03-24","close":4.5},{"date":"2026-03-25","close":4.68},{"date":"2026-03-26","close":4.5},{"date":"2026-03-27","close":4.31},{"date":"2026-03-30","close":4.34},{"date":"2026-03-31","close":4.64},{"date":"2026-04-01","close":4.9},{"date":"2026-04-02","close":5.05},{"date":"2026-04-06","close":4.89},{"date":"2026-04-07","close":4.9},{"date":"2026-04-08","close":4.98},{"date":"2026-04-09","close":4.97},{"date":"2026-04-10","close":4.94},{"date":"2026-04-13","close":4.98},{"date":"2026-04-14","close":5.06},{"date":"2026-04-15","close":5.28},{"date":"2026-04-16","close":5.14},{"date":"2026-04-17","close":5.33},{"date":"2026-04-20","close":5.29},{"date":"2026-04-21","close":4.93},{"date":"2026-04-22","close":4.99},{"date":"2026-04-23","close":4.85},{"date":"2026-04-24","close":4.84},{"date":"2026-04-27","close":4.77},{"date":"2026-04-28","close":4.69},{"date":"2026-04-29","close":4.73},{"date":"2026-04-30","close":4.72},{"date":"2026-05-01","close":4.8},{"date":"2026-05-04","close":4.94},{"date":"2026-05-05","close":4.9},{"date":"2026-05-06","close":5.15},{"date":"2026-05-07","close":4.89},{"date":"2026-05-08","close":4.81},{"date":"2026-05-11","close":4.7},{"date":"2026-05-12","close":4.72},{"date":"2026-05-13","close":4.74},{"date":"2026-05-14","close":4.67},{"date":"2026-05-15","close":4.45},{"date":"2026-05-18","close":4.36},{"date":"2026-05-19","close":4.35},{"date":"2026-05-20","close":4.42},{"date":"2026-05-21","close":4.45},{"date":"2026-05-22","close":4.55},{"date":"2026-05-26","close":4.57},{"date":"2026-05-27","close":4.57},{"date":"2026-05-28","close":4.67},{"date":"2026-05-29","close":4.69},{"date":"2026-06-01","close":4.53},{"date":"2026-06-02","close":4.3},{"date":"2026-06-03","close":4.2},{"date":"2026-06-04","close":4.27},{"date":"2026-06-05","close":4.2},{"date":"2026-06-08","close":4.11},{"date":"2026-06-09","close":4.17},{"date":"2026-06-10","close":4.03},{"date":"2026-06-11","close":4.1},{"date":"2026-06-12","close":4.05},{"date":"2026-06-15","close":4.15},{"date":"2026-06-16","close":4.02},{"date":"2026-06-17","close":4.04},{"date":"2026-06-18","close":4.0},{"date":"2026-06-22","close":3.98},{"date":"2026-06-23","close":4.0},{"date":"2026-06-24","close":3.96},{"date":"2026-06-25","close":4.01},{"date":"2026-06-26","close":4.1},{"date":"2026-06-29","close":4.15},{"date":"2026-06-30","close":4.24},{"date":"2026-07-01","close":4.21},{"date":"2026-07-02","close":4.35},{"date":"2026-07-06","close":4.35},{"date":"2026-07-07","close":4.38},{"date":"2026-07-08","close":4.28},{"date":"2026-07-09","close":4.18},{"date":"2026-07-10","close":4.41},{"date":"2026-07-13","close":4.35},{"date":"2026-07-14","close":4.21},{"date":"2026-07-15","close":4.22},{"date":"2026-07-16","close":4.18},{"date":"2026-07-17","close":4.21},{"date":"2026-07-20","close":4.16},{"date":"2026-07-21","close":4.16},{"date":"2026-07-22","close":4.21},{"date":"2026-07-23","close":4.16},{"date":"2026-07-24","close":3.87},{"date":"2026-07-27","close":3.95},{"date":"2026-07-28","close":3.94},{"date":"2026-07-29","close":3.86},{"date":"2026-07-30","close":4.01},{"date":"2026-07-31","close":3.86},{"date":"2026-08-03","close":3.87},{"date":"2026-08-04","close":3.94},{"date":"2026-08-05","close":3.97},{"date":"2026-08-06","close":3.97},{"date":"2026-08-07","close":4.17},{"date":"2026-08-10","close":4.11},{"date":"2026-08-11","close":4.12},{"date":"2026-08-12","close":4.06},{"date":"2026-08-13","close":3.98},{"date":"2026-08-14","close":3.9},{"date":"2026-08-17","close":4.0},{"date":"2026-08-18","close":3.99},{"date":"2026-08-19","close":4.14},{"date":"2026-08-20","close":4.24},{"date":"2026-08-21","close":4.37},{"date":"2026-08-24","close":4.33},{"date":"2026-08-25","close":4.39},{"date":"2026-08-26","close":4.355},{"date":"2026-08-27","close":4.33},{"date":"2026-08-28","close":4.2},{"date":"2026-08-31","close":4.13},{"date":"2026-09-01","close":4.1},{"date":"2026-09-02","close":4.3},{"date":"2026-09-03","close":4.24},{"date":"2026-09-04","close":4.3},{"date":"2026-09-08","close":4.18},{"date":"2026-09-09","close":4.005},{"date":"2026-09-10","close":3.83},{"date":"2026-09-11","close":3.86},{"date":"2026-09-14","close":3.89},{"date":"2026-09-15","close":3.67},{"date":"2026-09-16","close":3.64},{"date":"2026-09-17","close":3.68},{"date":"2026-09-18","close":3.65},{"date":"2026-09-21","close":3.63},{"date":"2026-09-22","close":3.73},{"date":"2026-09-23","close":3.6},{"date":"2026-09-24","close":3.73},{"date":"2026-09-25","close":3.685},{"date":"2026-09-28","close":3.71},{"date":"2026-09-29","close":3.65},{"date":"2026-09-30","close":3.68},{"date":"2026-10-01","close":3.56},{"date":"2026-10-02","close":3.38},{"date":"2026-10-05","close":4.01},{"date":"2026-10-06","close":3.79},{"date":"2026-10-07","close":3.73},{"date":"2026-10-08","close":3.81},{"date":"2026-10-09","close":3.89},{"date":"2026-10-12","close":3.8},{"date":"2026-10-13","close":3.63},{"date":"2026-10-14","close":3.51},{"date":"2026-10-15","close":3.6},{"date":"2026-10-16","close":3.46},{"date":"2026-10-19","close":3.535},{"date":"2026-10-20","close":3.6},{"date":"2026-10-21","close":3.57},{"date":"2026-10-22","close":3.64},{"date":"2026-10-23","close":3.55}],"chart_data":[{"date":"2024-10-23","open":26.12,"high":26.57,"low":24.3,"close":25.32,"volume":745861,"rsi_14":67.29,"sma_20":24.8,"sma_60":23.91,"sma_120":23.11},{"date":"2024-10-24","open":25.2,"high":25.63,"low":24.75,"close":24.77,"volume":274762,"rsi_14":57.16,"sma_20":24.87,"sma_60":23.92,"sma_120":23.12},{"date":"2024-10-25","open":24.93,"high":25.77,"low":24.65,"close":24.73,"volume":275074,"rsi_14":58.3,"sma_20":24.95,"sma_60":23.92,"sma_120":23.13},{"date":"2024-10-28","open":24.79,"high":25.66,"low":24.76,"close":24.79,"volume":316610,"rsi_14":57.93,"sma_20":25.06,"sma_60":23.91,"sma_120":23.14},{"date":"2024-10-29","open":24.59,"high":25.13,"low":24.26,"close":24.47,"volume":334957,"rsi_14":49.24,"sma_20":25.15,"sma_60":23.94,"sma_120":23.15},{"date":"2024-10-30","open":24.42,"high":24.96,"low":23.9,"close":24.03,"volume":363565,"rsi_14":42.98,"sma_20":25.22,"sma_60":23.94,"sma_120":23.15},{"date":"2024-10-31","open":23.3,"high":24.6,"low":23.25,"close":23.44,"volume":689673,"rsi_14":26.28,"sma_20":25.28,"sma_60":23.95,"sma_120":23.16},{"date":"2024-11-01","open":23.31,"high":23.98,"low":22.64,"close":22.71,"volume":665690,"rsi_14":24.49,"sma_20":25.24,"sma_60":23.95,"sma_120":23.16},{"date":"2024-11-04","open":22.7,"high":24.5,"low":22.54,"close":23.46,"volume":570408,"rsi_14":22.79,"sma_20":25.24,"sma_60":23.95,"sma_120":23.17},{"date":"2024-11-05","open":23.49,"high":23.99,"low":23.26,"close":23.51,"volume":289498,"rsi_14":18.25,"sma_20":25.24,"sma_60":23.96,"sma_120":23.18},{"date":"2024-11-06","open":24.07,"high":24.39,"low":23.27,"close":23.64,"volume":460670,"rsi_14":22.61,"sma_20":25.19,"sma_60":23.98,"sma_120":23.19},{"date":"2024-11-07","open":23.64,"high":25.32,"low":23.64,"close":24.7,"volume":344425,"rsi_14":31.88,"sma_20":25.18,"sma_60":24.02,"sma_120":23.22},{"date":"2024-11-08","open":24.1,"high":25.28,"low":23.79,"close":24.96,"volume":367505,"rsi_14":36.32,"sma_20":25.1,"sma_60":24.06,"sma_120":23.25},{"date":"2024-11-11","open":25.21,"high":25.38,"low":24.14,"close":24.32,"volume":322805,"rsi_14":35.48,"sma_20":25.01,"sma_60":24.09,"sma_120":23.27},{"date":"2024-11-12","open":24.15,"high":24.26,"low":23.21,"close":23.42,"volume":282424,"rsi_14":35.43,"sma_20":24.82,"sma_60":24.1,"sma_120":23.29},{"date":"2024-11-13","open":23.76,"high":24.13,"low":23.07,"close":23.22,"volume":337335,"rsi_14":37.44,"sma_20":24.61,"sma_60":24.11,"sma_120":23.29},{"date":"2024-11-14","open":23.33,"high":23.5,"low":22.26,"close":22.58,"volume":356061,"rsi_14":34.12,"sma_20":24.4,"sma_60":24.11,"sma_120":23.28},{"date":"2024-11-15","open":22.65,"high":22.71,"low":21.27,"close":21.79,"volume":325255,"rsi_14":30.0,"sma_20":24.14,"sma_60":24.1,"sma_120":23.27},{"date":"2024-11-18","open":21.81,"high":22.18,"low":20.46,"close":20.46,"volume":764221,"rsi_14":26.44,"sma_20":23.83,"sma_60":24.07,"sma_120":23.26},{"date":"2024-11-19","open":20.24,"high":20.63,"low":19.95,"close":20.48,"volume":712841,"rsi_14":28.06,"sma_20":23.54,"sma_60":24.03,"sma_120":23.25},{"date":"2024-11-20","open":20.49,"high":20.9,"low":20.15,"close":20.36,"volume":270591,"rsi_14":29.77,"sma_20":23.29,"sma_60":24.0,"sma_120":23.23},{"date":"2024-11-21","open":20.45,"high":20.71,"low":19.85,"close":20.26,"volume":962940,"rsi_14":32.47,"sma_20":23.07,"sma_60":23.96,"sma_120":23.21},{"date":"2024-11-22","open":20.27,"high":21.6,"low":20.26,"close":20.54,"volume":536420,"rsi_14":27.61,"sma_20":22.86,"sma_60":23.95,"sma_120":23.19},{"date":"2024-11-25","open":20.63,"high":21.45,"low":19.94,"close":19.95,"volume":463960,"rsi_14":24.79,"sma_20":22.62,"sma_60":23.92,"sma_120":23.16},{"date":"2024-11-26","open":20.28,"high":21.33,"low":19.9,"close":20.4,"volume":790946,"rsi_14":28.05,"sma_20":22.41,"sma_60":23.91,"sma_120":23.14},{"date":"2024-11-27","open":20.5,"high":20.53,"low":20.16,"close":20.35,"volume":238848,"rsi_14":15.86,"sma_20":22.23,"sma_60":23.91,"sma_120":23.12},{"date":"2024-11-29","open":20.36,"high":20.72,"low":20.2,"close":20.4,"volume":208916,"rsi_14":12.99,"sma_20":22.08,"sma_60":23.91,"sma_120":23.1},{"date":"2024-12-02","open":20.4,"high":21.0,"low":19.92,"close":20.01,"volume":279083,"rsi_14":13.54,"sma_20":21.94,"sma_60":23.9,"sma_120":23.06},{"date":"2024-12-03","open":20.33,"high":20.51,"low":19.29,"close":19.45,"volume":455982,"rsi_14":14.36,"sma_20":21.74,"sma_60":23.78,"sma_120":23.02},{"date":"2024-12-04","open":19.42,"high":19.83,"low":19.3,"close":19.68,"volume":170112,"rsi_14":18.39,"sma_20":21.55,"sma_60":23.66,"sma_120":22.98},{"date":"2024-12-05","open":19.8,"high":19.85,"low":18.8,"close":19.21,"volume":664009,"rsi_14":18.97,"sma_20":21.33,"sma_60":23.53,"sma_120":22.95},{"date":"2024-12-06","open":19.25,"high":20.24,"low":19.25,"close":19.95,"volume":139616,"rsi_14":32.9,"sma_20":21.09,"sma_60":23.41,"sma_120":22.93},{"date":"2024-12-09","open":19.96,"high":21.28,"low":19.84,"close":21.05,"volume":824658,"rsi_14":55.73,"sma_20":20.89,"sma_60":23.31,"sma_120":22.94},{"date":"2024-12-10","open":21.13,"high":21.5,"low":20.14,"close":20.86,"volume":734376,"rsi_14":53.57,"sma_20":20.72,"sma_60":23.24,"sma_120":22.94},{"date":"2024-12-11","open":20.8,"high":21.21,"low":20.6,"close":21.09,"volume":331767,"rsi_14":56.72,"sma_20":20.6,"sma_60":23.19,"sma_120":22.95},{"date":"2024-12-12","open":20.87,"high":21.14,"low":20.11,"close":20.11,"volume":307893,"rsi_14":48.81,"sma_20":20.45,"sma_60":23.12,"sma_120":22.94},{"date":"2024-12-13","open":17.29,"high":17.78,"low":12.17,"close":13.81,"volume":5713477,"rsi_14":22.71,"sma_20":20.01,"sma_60":22.92,"sma_120":22.89},{"date":"2024-12-16","open":13.88,"high":15.72,"low":13.88,"close":15.12,"volume":1964567,"rsi_14":31.49,"sma_20":19.68,"sma_60":22.75,"sma_120":22.85},{"date":"2024-12-17","open":15.0,"high":15.85,"low":14.95,"close":15.14,"volume":2486413,"rsi_14":29.16,"sma_20":19.41,"sma_60":22.6,"sma_120":22.81},{"date":"2024-12-18","open":16.47,"high":17.03,"low":14.79,"close":15.31,"volume":657168,"rsi_14":30.25,"sma_20":19.15,"sma_60":22.47,"sma_120":22.76},{"date":"2024-12-19","open":15.31,"high":15.39,"low":14.75,"close":15.0,"volume":475194,"rsi_14":29.25,"sma_20":18.88,"sma_60":22.33,"sma_120":22.72},{"date":"2024-12-20","open":15.0,"high":15.3,"low":14.64,"close":14.68,"volume":448083,"rsi_14":29.4,"sma_20":18.61,"sma_60":22.18,"sma_120":22.68},{"date":"2024-12-23","open":14.8,"high":15.19,"low":14.25,"close":14.54,"volume":516630,"rsi_14":30.39,"sma_20":18.31,"sma_60":22.04,"sma_120":22.64},{"date":"2024-12-24","open":14.5,"high":15.0,"low":14.25,"close":14.69,"volume":268118,"rsi_14":29.94,"sma_20":18.04,"sma_60":21.91,"sma_120":22.59},{"date":"2024-12-26","open":14.61,"high":15.1,"low":14.56,"close":14.6,"volume":171004,"rsi_14":30.89,"sma_20":17.75,"sma_60":21.77,"sma_120":22.54},{"date":"2024-12-27","open":14.7,"high":14.85,"low":14.25,"close":14.55,"volume":234586,"rsi_14":26.25,"sma_20":17.46,"sma_60":21.64,"sma_120":22.49},{"date":"2024-12-30","open":14.5,"high":14.88,"low":13.96,"close":14.13,"volume":587821,"rsi_14":17.63,"sma_20":17.15,"sma_60":21.5,"sma_120":22.44},{"date":"2024-12-31","open":14.15,"high":14.17,"low":13.41,"close":14.0,"volume":982574,"rsi_14":17.73,"sma_20":16.85,"sma_60":21.34,"sma_120":22.37},{"date":"2025-01-02","open":13.9,"high":14.69,"low":13.83,"close":14.36,"volume":333515,"rsi_14":18.73,"sma_20":16.59,"sma_60":21.19,"sma_120":22.3},{"date":"2025-01-03","open":14.45,"high":15.19,"low":14.45,"close":14.89,"volume":684045,"rsi_14":24.68,"sma_20":16.35,"sma_60":21.05,"sma_120":22.24},{"date":"2025-01-06","open":15.0,"high":15.34,"low":14.74,"close":14.88,"volume":289710,"rsi_14":63.31,"sma_20":16.14,"sma_60":20.89,"sma_120":22.16},{"date":"2025-01-07","open":14.99,"high":15.47,"low":14.87,"close":15.14,"volume":240440,"rsi_14":50.34,"sma_20":15.9,"sma_60":20.72,"sma_120":22.1},{"date":"2025-01-08","open":15.07,"high":15.09,"low":14.17,"close":14.17,"volume":239586,"rsi_14":37.63,"sma_20":15.55,"sma_60":20.52,"sma_120":22.03},{"date":"2025-01-10","open":13.98,"high":13.99,"low":13.2,"close":13.31,"volume":300364,"rsi_14":28.23,"sma_20":15.18,"sma_60":20.3,"sma_120":21.95},{"date":"2025-01-13","open":13.74,"high":15.16,"low":13.45,"close":15.16,"volume":777531,"rsi_14":51.3,"sma_20":14.88,"sma_60":20.1,"sma_120":21.88},{"date":"2025-01-14","open":15.29,"high":15.43,"low":14.71,"close":14.81,"volume":446037,"rsi_14":51.05,"sma_20":14.61,"sma_60":19.89,"sma_120":21.8},{"date":"2025-01-15","open":14.99,"high":15.3,"low":14.26,"close":14.55,"volume":213487,"rsi_14":50.08,"sma_20":14.65,"sma_60":19.69,"sma_120":21.73},{"date":"2025-01-16","open":14.54,"high":14.95,"low":13.21,"close":13.59,"volume":288033,"rsi_14":42.25,"sma_20":14.58,"sma_60":19.46,"sma_120":21.64},{"date":"2025-01-17","open":13.63,"high":13.67,"low":13.2,"close":13.34,"volume":203978,"rsi_14":41.32,"sma_20":14.49,"sma_60":19.24,"sma_120":21.54},{"date":"2025-01-21","open":13.48,"high":13.9,"low":13.38,"close":13.56,"volume":183001,"rsi_14":43.34,"sma_20":14.4,"sma_60":19.03,"sma_120":21.46},{"date":"2025-01-22","open":13.37,"high":13.45,"low":12.61,"close":13.2,"volume":288059,"rsi_14":43.69,"sma_20":14.31,"sma_60":18.83,"sma_120":21.37},{"date":"2025-01-23","open":13.15,"high":13.66,"low":13.15,"close":13.23,"volume":215652,"rsi_14":44.7,"sma_20":14.23,"sma_60":18.64,"sma_120":21.28},{"date":"2025-01-24","open":13.14,"high":13.42,"low":12.95,"close":12.98,"volume":229580,"rsi_14":40.36,"sma_20":14.16,"sma_60":18.44,"sma_120":21.18},{"date":"2025-01-27","open":12.8,"high":13.61,"low":12.8,"close":13.04,"volume":267543,"rsi_14":36.17,"sma_20":14.07,"sma_60":18.24,"sma_120":21.08},{"date":"2025-01-28","open":13.0,"high":13.35,"low":12.8,"close":13.15,"volume":159765,"rsi_14":37.26,"sma_20":14.0,"sma_60":18.06,"sma_120":21.0},{"date":"2025-01-29","open":13.0,"high":13.24,"low":12.75,"close":12.98,"volume":190053,"rsi_14":33.88,"sma_20":13.92,"sma_60":17.87,"sma_120":20.9},{"date":"2025-01-30","open":13.03,"high":13.57,"low":12.74,"close":12.77,"volume":318016,"rsi_14":38.22,"sma_20":13.86,"sma_60":17.69,"sma_120":20.82},{"date":"2025-01-31","open":12.88,"high":13.63,"low":12.45,"close":13.39,"volume":1332828,"rsi_14":50.7,"sma_20":13.82,"sma_60":17.54,"sma_120":20.74},{"date":"2025-02-03","open":13.08,"high":13.47,"low":12.65,"close":12.66,"volume":287657,"rsi_14":22.71,"sma_20":13.74,"sma_60":17.36,"sma_120":20.66},{"date":"2025-02-04","open":12.96,"high":13.14,"low":12.65,"close":12.89,"volume":251605,"rsi_14":28.48,"sma_20":13.64,"sma_60":17.18,"sma_120":20.57},{"date":"2025-02-05","open":12.95,"high":13.15,"low":12.75,"close":12.88,"volume":225117,"rsi_14":30.17,"sma_20":13.54,"sma_60":17.0,"sma_120":20.49},{"date":"2025-02-06","open":12.77,"high":13.16,"low":12.5,"close":12.61,"volume":420794,"rsi_14":36.08,"sma_20":13.41,"sma_60":16.8,"sma_120":20.41},{"date":"2025-02-07","open":12.55,"high":12.91,"low":12.17,"close":12.18,"volume":199713,"rsi_14":34.32,"sma_20":13.31,"sma_60":16.59,"sma_120":20.32},{"date":"2025-02-10","open":12.25,"high":12.73,"low":11.77,"close":11.84,"volume":229468,"rsi_14":27.49,"sma_20":13.24,"sma_60":16.38,"sma_120":20.24},{"date":"2025-02-11","open":11.87,"high":11.87,"low":11.14,"close":11.64,"volume":229340,"rsi_14":28.69,"sma_20":13.06,"sma_60":16.18,"sma_120":20.14},{"date":"2025-02-12","open":11.52,"high":12.45,"low":11.52,"close":12.32,"volume":267282,"rsi_14":39.44,"sma_20":12.94,"sma_60":16.0,"sma_120":20.05},{"date":"2025-02-13","open":12.23,"high":12.66,"low":12.03,"close":12.49,"volume":196585,"rsi_14":44.21,"sma_20":12.84,"sma_60":15.83,"sma_120":19.97},{"date":"2025-02-14","open":12.5,"high":12.95,"low":12.42,"close":12.55,"volume":146146,"rsi_14":44.21,"sma_20":12.79,"sma_60":15.68,"sma_120":19.89},{"date":"2025-02-18","open":12.65,"high":13.11,"low":12.12,"close":12.16,"volume":227895,"rsi_14":39.02,"sma_20":12.73,"sma_60":15.54,"sma_120":19.8},{"date":"2025-02-19","open":12.13,"high":12.4,"low":12.12,"close":12.27,"volume":104082,"rsi_14":42.02,"sma_20":12.66,"sma_60":15.4,"sma_120":19.72},{"date":"2025-02-20","open":12.3,"high":12.39,"low":11.94,"close":12.0,"volume":143605,"rsi_14":41.46,"sma_20":12.6,"sma_60":15.26,"sma_120":19.63},{"date":"2025-02-21","open":12.05,"high":12.6,"low":11.62,"close":11.66,"volume":488865,"rsi_14":29.55,"sma_20":12.52,"sma_60":15.12,"sma_120":19.54},{"date":"2025-02-24","open":11.72,"high":11.81,"low":11.22,"close":11.25,"volume":231378,"rsi_14":31.97,"sma_20":12.44,"sma_60":14.97,"sma_120":19.46},{"date":"2025-02-25","open":11.25,"high":11.48,"low":10.91,"close":11.1,"volume":262881,"rsi_14":26.63,"sma_20":12.34,"sma_60":14.82,"sma_120":19.37},{"date":"2025-02-26","open":11.09,"high":11.79,"low":11.09,"close":11.32,"volume":234857,"rsi_14":30.69,"sma_20":12.25,"sma_60":14.67,"sma_120":19.29},{"date":"2025-02-27","open":11.44,"high":11.62,"low":11.0,"close":11.03,"volume":135553,"rsi_14":30.54,"sma_20":12.15,"sma_60":14.51,"sma_120":19.21},{"date":"2025-02-28","open":10.95,"high":11.12,"low":10.81,"close":10.97,"volume":275772,"rsi_14":33.6,"sma_20":12.06,"sma_60":14.36,"sma_120":19.13},{"date":"2025-03-03","open":10.92,"high":11.16,"low":10.38,"close":10.47,"volume":173771,"rsi_14":32.21,"sma_20":11.91,"sma_60":14.2,"sma_120":19.05},{"date":"2025-03-04","open":10.36,"high":10.67,"low":10.07,"close":10.14,"volume":462898,"rsi_14":31.16,"sma_20":11.79,"sma_60":14.04,"sma_120":18.91},{"date":"2025-03-05","open":10.15,"high":10.62,"low":9.99,"close":10.38,"volume":315326,"rsi_14":22.6,"sma_20":11.66,"sma_60":13.89,"sma_120":18.77},{"date":"2025-03-06","open":10.27,"high":10.72,"low":10.0,"close":10.65,"volume":196456,"rsi_14":24.73,"sma_20":11.55,"sma_60":13.74,"sma_120":18.64},{"date":"2025-03-07","open":10.59,"high":10.89,"low":10.17,"close":10.23,"volume":243763,"rsi_14":21.0,"sma_20":11.43,"sma_60":13.58,"sma_120":18.5},{"date":"2025-03-10","open":10.01,"high":10.14,"low":9.58,"close":9.79,"volume":340149,"rsi_14":20.74,"sma_20":11.31,"sma_60":13.39,"sma_120":18.35},{"date":"2025-03-11","open":9.78,"high":10.38,"low":9.6,"close":10.2,"volume":291177,"rsi_14":26.21,"sma_20":11.23,"sma_60":13.22,"sma_120":18.23},{"date":"2025-03-12","open":10.33,"high":10.84,"low":10.3,"close":10.4,"volume":318514,"rsi_14":31.31,"sma_20":11.17,"sma_60":13.04,"sma_120":18.11},{"date":"2025-03-13","open":10.44,"high":10.59,"low":9.59,"close":9.63,"volume":248096,"rsi_14":28.45,"sma_20":11.03,"sma_60":12.86,"sma_120":17.99},{"date":"2025-03-14","open":9.77,"high":10.32,"low":9.41,"close":9.69,"volume":629111,"rsi_14":32.11,"sma_20":10.89,"sma_60":12.79,"sma_120":17.86},{"date":"2025-03-17","open":9.65,"high":10.13,"low":9.0,"close":9.98,"volume":536302,"rsi_14":37.56,"sma_20":10.77,"sma_60":12.71,"sma_120":17.73},{"date":"2025-03-18","open":9.88,"high":9.9,"low":9.35,"close":9.57,"volume":345103,"rsi_14":31.34,"sma_20":10.64,"sma_60":12.62,"sma_120":17.61},{"date":"2025-03-19","open":9.6,"high":9.94,"low":9.44,"close":9.55,"volume":167083,"rsi_14":33.26,"sma_20":10.5,"sma_60":12.52,"sma_120":17.49},{"date":"2025-03-20","open":9.45,"high":9.86,"low":9.35,"close":9.49,"volume":137814,"rsi_14":33.26,"sma_20":10.38,"sma_60":12.43,"sma_120":17.38},{"date":"2025-03-21","open":9.43,"high":9.67,"low":9.08,"close":9.08,"volume":258785,"rsi_14":33.95,"sma_20":10.25,"sma_60":12.33,"sma_120":17.26},{"date":"2025-03-24","open":9.23,"high":9.34,"low":8.88,"close":9.2,"volume":702669,"rsi_14":38.59,"sma_20":10.14,"sma_60":12.25,"sma_120":17.14},{"date":"2025-03-25","open":9.25,"high":9.44,"low":8.75,"close":8.85,"volume":241947,"rsi_14":31.91,"sma_20":10.03,"sma_60":12.15,"sma_120":17.03},{"date":"2025-03-26","open":8.85,"high":9.1,"low":8.6,"close":8.73,"volume":303663,"rsi_14":26.47,"sma_20":9.9,"sma_60":12.05,"sma_120":16.91},{"date":"2025-03-27","open":9.25,"high":9.69,"low":9.0,"close":9.19,"volume":500398,"rsi_14":37.38,"sma_20":9.81,"sma_60":11.96,"sma_120":16.8},{"date":"2025-03-28","open":9.1,"high":9.55,"low":8.89,"close":8.97,"volume":278673,"rsi_14":39.49,"sma_20":9.71,"sma_60":11.88,"sma_120":16.69},{"date":"2025-03-31","open":8.72,"high":8.9,"low":8.2,"close":8.49,"volume":458263,"rsi_14":28.46,"sma_20":9.61,"sma_60":11.78,"sma_120":16.56},{"date":"2025-04-01","open":8.42,"high":8.42,"low":7.85,"close":7.85,"volume":418324,"rsi_14":21.09,"sma_20":9.5,"sma_60":11.67,"sma_120":16.43},{"date":"2025-04-02","open":7.8,"high":8.25,"low":7.8,"close":8.05,"volume":458007,"rsi_14":29.43,"sma_20":9.38,"sma_60":11.56,"sma_120":16.3},{"date":"2025-04-03","open":7.73,"high":7.9,"low":7.41,"close":7.43,"volume":432351,"rsi_14":24.32,"sma_20":9.22,"sma_60":11.44,"sma_120":16.16},{"date":"2025-04-04","open":7.17,"high":7.41,"low":6.77,"close":6.89,"volume":375667,"rsi_14":16.77,"sma_20":9.05,"sma_60":11.3,"sma_120":16.01},{"date":"2025-04-07","open":6.6,"high":7.08,"low":6.27,"close":6.75,"volume":517697,"rsi_14":17.81,"sma_20":8.9,"sma_60":11.18,"sma_120":15.85},{"date":"2025-04-08","open":7.11,"high":7.28,"low":6.31,"close":6.38,"volume":377316,"rsi_14":16.49,"sma_20":8.71,"sma_60":11.06,"sma_120":15.68},{"date":"2025-04-09","open":6.27,"high":6.98,"low":6.1,"close":6.88,"volume":1099028,"rsi_14":24.76,"sma_20":8.53,"sma_60":10.92,"sma_120":15.51},{"date":"2025-04-10","open":6.69,"high":6.82,"low":6.38,"close":6.53,"volume":250335,"rsi_14":25.05,"sma_20":8.38,"sma_60":10.78,"sma_120":15.34},{"date":"2025-04-11","open":6.51,"high":6.85,"low":6.4,"close":6.7,"volume":595528,"rsi_14":25.78,"sma_20":8.23,"sma_60":10.65,"sma_120":15.17},{"date":"2025-04-14","open":6.79,"high":7.19,"low":6.58,"close":7.07,"volume":410253,"rsi_14":32.82,"sma_20":8.08,"sma_60":10.54,"sma_120":15.0},{"date":"2025-04-15","open":7.28,"high":8.0,"low":6.97,"close":7.79,"volume":649748,"rsi_14":41.87,"sma_20":7.99,"sma_60":10.45,"sma_120":14.85},{"date":"2025-04-16","open":7.72,"high":7.8,"low":7.45,"close":7.49,"volume":305566,"rsi_14":34.88,"sma_20":7.89,"sma_60":10.35,"sma_120":14.69},{"date":"2025-04-17","open":7.45,"high":7.49,"low":7.29,"close":7.39,"volume":144648,"rsi_14":35.64,"sma_20":7.79,"sma_60":10.25,"sma_120":14.54},{"date":"2025-04-21","open":7.31,"high":7.8,"low":7.31,"close":7.51,"volume":231772,"rsi_14":40.47,"sma_20":7.71,"sma_60":10.16,"sma_120":14.4},{"date":"2025-04-22","open":7.61,"high":8.9,"low":7.61,"close":8.73,"volume":809918,"rsi_14":57.69,"sma_20":7.68,"sma_60":10.09,"sma_120":14.26},{"date":"2025-04-23","open":9.0,"high":9.52,"low":8.66,"close":8.67,"volume":625131,"rsi_14":55.56,"sma_20":7.67,"sma_60":10.01,"sma_120":14.13},{"date":"2025-04-24","open":8.63,"high":8.92,"low":8.26,"close":8.6,"volume":318436,"rsi_14":61.63,"sma_20":7.67,"sma_60":9.94,"sma_120":14.0},{"date":"2025-04-25","open":8.55,"high":9.03,"low":8.32,"close":8.42,"volume":260214,"rsi_14":66.38,"sma_20":7.63,"sma_60":9.86,"sma_120":13.87},{"date":"2025-04-28","open":8.39,"high":8.79,"low":8.22,"close":8.4,"volume":162522,"rsi_14":68.13,"sma_20":7.6,"sma_60":9.79,"sma_120":13.74},{"date":"2025-04-29","open":8.4,"high":8.58,"low":8.15,"close":8.21,"volume":137293,"rsi_14":70.94,"sma_20":7.59,"sma_60":9.7,"sma_120":13.62},{"date":"2025-04-30","open":8.5,"high":8.67,"low":7.95,"close":8.56,"volume":414429,"rsi_14":69.91,"sma_20":7.62,"sma_60":9.64,"sma_120":13.5},{"date":"2025-05-01","open":8.7,"high":9.13,"low":8.62,"close":9.08,"volume":363482,"rsi_14":79.04,"sma_20":7.67,"sma_60":9.57,"sma_120":13.38},{"date":"2025-05-02","open":9.44,"high":9.55,"low":9.13,"close":9.3,"volume":192617,"rsi_14":79.28,"sma_20":7.77,"sma_60":9.51,"sma_120":13.26},{"date":"2025-05-05","open":9.09,"high":9.31,"low":8.9,"close":9.06,"volume":268337,"rsi_14":73.09,"sma_20":7.88,"sma_60":9.45,"sma_120":13.13},{"date":"2025-05-06","open":9.03,"high":9.08,"low":7.39,"close":7.4,"volume":581206,"rsi_14":46.29,"sma_20":7.91,"sma_60":9.37,"sma_120":12.98},{"date":"2025-05-07","open":7.79,"high":8.04,"low":7.39,"close":7.78,"volume":659852,"rsi_14":52.72,"sma_20":7.98,"sma_60":9.31,"sma_120":12.84},{"date":"2025-05-08","open":7.77,"high":8.27,"low":7.51,"close":8.18,"volume":493992,"rsi_14":57.02,"sma_20":8.04,"sma_60":9.25,"sma_120":12.72},{"date":"2025-05-09","open":8.37,"high":8.6,"low":8.13,"close":8.34,"volume":497925,"rsi_14":57.32,"sma_20":8.13,"sma_60":9.18,"sma_120":12.59},{"date":"2025-05-12","open":8.68,"high":9.0,"low":8.38,"close":8.6,"volume":485925,"rsi_14":48.62,"sma_20":8.23,"sma_60":9.12,"sma_120":12.48},{"date":"2025-05-13","open":8.63,"high":8.8,"low":8.08,"close":8.11,"volume":378694,"rsi_14":44.55,"sma_20":8.28,"sma_60":9.04,"sma_120":12.36},{"date":"2025-05-14","open":8.08,"high":8.17,"low":7.88,"close":8.01,"volume":341746,"rsi_14":44.29,"sma_20":8.29,"sma_60":8.97,"sma_120":12.26},{"date":"2025-05-15","open":8.03,"high":8.26,"low":7.83,"close":8.12,"volume":283994,"rsi_14":47.06,"sma_20":8.32,"sma_60":8.9,"sma_120":12.15},{"date":"2025-05-16","open":8.1,"high":8.39,"low":8.03,"close":8.1,"volume":357098,"rsi_14":47.06,"sma_20":8.36,"sma_60":8.84,"sma_120":12.05},{"date":"2025-05-19","open":8.0,"high":8.66,"low":8.0,"close":8.63,"volume":361945,"rsi_14":53.86,"sma_20":8.41,"sma_60":8.79,"sma_120":11.96},{"date":"2025-05-20","open":8.7,"high":8.73,"low":8.47,"close":8.51,"volume":237189,"rsi_14":49.52,"sma_20":8.4,"sma_60":8.74,"sma_120":11.86},{"date":"2025-05-21","open":8.39,"high":8.64,"low":8.0,"close":8.05,"volume":403343,"rsi_14":40.0,"sma_20":8.37,"sma_60":8.69,"sma_120":11.76},{"date":"2025-05-22","open":7.99,"high":8.17,"low":7.89,"close":8.1,"volume":157136,"rsi_14":37.95,"sma_20":8.35,"sma_60":8.64,"sma_120":11.65},{"date":"2025-05-23","open":7.96,"high":8.1,"low":7.91,"close":8.05,"volume":132034,"rsi_14":39.46,"sma_20":8.33,"sma_60":8.59,"sma_120":11.55},{"date":"2025-05-27","open":8.18,"high":8.58,"low":8.01,"close":8.03,"volume":133334,"rsi_14":60.0,"sma_20":8.31,"sma_60":8.54,"sma_120":11.45},{"date":"2025-05-28","open":8.01,"high":8.5,"low":8.0,"close":8.2,"volume":229707,"rsi_14":57.14,"sma_20":8.31,"sma_60":8.5,"sma_120":11.35},{"date":"2025-05-29","open":8.31,"high":8.73,"low":8.15,"close":8.7,"volume":249129,"rsi_14":58.55,"sma_20":8.32,"sma_60":8.48,"sma_120":11.26},{"date":"2025-05-30","open":8.55,"high":8.65,"low":8.09,"close":8.22,"volume":215709,"rsi_14":48.21,"sma_20":8.27,"sma_60":8.44,"sma_120":11.16},{"date":"2025-06-02","open":8.34,"high":8.71,"low":8.25,"close":8.55,"volume":202687,"rsi_14":49.27,"sma_20":8.24,"sma_60":8.41,"sma_120":11.08},{"date":"2025-06-03","open":8.53,"high":8.75,"low":8.29,"close":8.3,"volume":269574,"rsi_14":52.98,"sma_20":8.2,"sma_60":8.38,"sma_120":10.98},{"date":"2025-06-04","open":8.28,"high":8.46,"low":8.19,"close":8.46,"volume":163996,"rsi_14":56.92,"sma_20":8.25,"sma_60":8.35,"sma_120":10.87},{"date":"2025-06-05","open":8.49,"high":8.68,"low":8.31,"close":8.5,"volume":199074,"rsi_14":55.97,"sma_20":8.29,"sma_60":8.33,"sma_120":10.77},{"date":"2025-06-06","open":8.58,"high":8.98,"low":8.51,"close":8.55,"volume":310232,"rsi_14":57.01,"sma_20":8.31,"sma_60":8.29,"sma_120":10.67},{"date":"2025-06-09","open":8.6,"high":8.8,"low":8.34,"close":8.54,"volume":141110,"rsi_14":48.33,"sma_20":8.32,"sma_60":8.28,"sma_120":10.57},{"date":"2025-06-10","open":8.53,"high":8.96,"low":8.33,"close":8.64,"volume":112855,"rsi_14":52.43,"sma_20":8.32,"sma_60":8.26,"sma_120":10.53},{"date":"2025-06-11","open":8.8,"high":9.36,"low":8.64,"close":8.76,"volume":600322,"rsi_14":65.24,"sma_20":8.35,"sma_60":8.24,"sma_120":10.47},{"date":"2025-06-12","open":8.66,"high":8.79,"low":8.5,"close":8.69,"volume":131569,"rsi_14":62.55,"sma_20":8.38,"sma_60":8.22,"sma_120":10.42},{"date":"2025-06-13","open":8.5,"high":8.61,"low":8.22,"close":8.37,"volume":125691,"rsi_14":56.11,"sma_20":8.4,"sma_60":8.2,"sma_120":10.36},{"date":"2025-06-16","open":8.43,"high":8.44,"low":8.01,"close":8.04,"volume":153057,"rsi_14":50.17,"sma_20":8.39,"sma_60":8.18,"sma_120":10.3},{"date":"2025-06-17","open":8.0,"high":8.63,"low":7.64,"close":7.64,"volume":494671,"rsi_14":41.14,"sma_20":8.34,"sma_60":8.16,"sma_120":10.25},{"date":"2025-06-18","open":7.63,"high":7.96,"low":7.4,"close":7.41,"volume":348001,"rsi_14":27.68,"sma_20":8.29,"sma_60":8.13,"sma_120":10.19},{"date":"2025-06-20","open":7.72,"high":7.72,"low":7.27,"close":7.42,"volume":346706,"rsi_14":33.47,"sma_20":8.26,"sma_60":8.1,"sma_120":10.13},{"date":"2025-06-23","open":7.42,"high":7.5,"low":7.11,"close":7.23,"volume":145803,"rsi_14":21.05,"sma_20":8.21,"sma_60":8.08,"sma_120":10.06},{"date":"2025-06-24","open":7.24,"high":7.46,"low":7.16,"close":7.31,"volume":291392,"rsi_14":26.54,"sma_20":8.18,"sma_60":8.05,"sma_120":10.0},{"date":"2025-06-25","open":7.37,"high":7.43,"low":7.09,"close":7.1,"volume":211868,"rsi_14":18.52,"sma_20":8.13,"sma_60":8.01,"sma_120":9.94},{"date":"2025-06-26","open":7.13,"high":7.35,"low":7.03,"close":7.28,"volume":637230,"rsi_14":23.48,"sma_20":8.09,"sma_60":7.99,"sma_120":9.89},{"date":"2025-06-27","open":7.31,"high":7.59,"low":7.16,"close":7.24,"volume":209672,"rsi_14":21.4,"sma_20":8.01,"sma_60":7.98,"sma_120":9.83},{"date":"2025-06-30","open":7.28,"high":7.33,"low":6.93,"close":6.95,"volume":242711,"rsi_14":19.07,"sma_20":7.95,"sma_60":7.97,"sma_120":9.76},{"date":"2025-07-01","open":6.93,"high":7.23,"low":6.87,"close":7.03,"volume":359823,"rsi_14":18.43,"sma_20":7.87,"sma_60":7.96,"sma_120":9.7},{"date":"2025-07-02","open":7.05,"high":7.74,"low":6.94,"close":7.44,"volume":917855,"rsi_14":26.76,"sma_20":7.83,"sma_60":7.97,"sma_120":9.63},{"date":"2025-07-03","open":7.44,"high":7.58,"low":7.26,"close":7.43,"volume":146499,"rsi_14":27.34,"sma_20":7.78,"sma_60":7.98,"sma_120":9.58},{"date":"2025-07-07","open":7.33,"high":7.33,"low":7.06,"close":7.17,"volume":220634,"rsi_14":27.94,"sma_20":7.71,"sma_60":7.99,"sma_120":9.53},{"date":"2025-07-08","open":7.13,"high":7.6,"low":7.1,"close":7.5,"volume":209085,"rsi_14":40.07,"sma_20":7.66,"sma_60":8.0,"sma_120":9.46},{"date":"2025-07-09","open":7.52,"high":8.12,"low":7.47,"close":8.0,"volume":416781,"rsi_14":56.38,"sma_20":7.63,"sma_60":8.03,"sma_120":9.41},{"date":"2025-07-10","open":8.0,"high":8.09,"low":7.77,"close":8.09,"volume":256512,"rsi_14":62.69,"sma_20":7.6,"sma_60":8.05,"sma_120":9.35},{"date":"2025-07-11","open":8.08,"high":8.12,"low":7.87,"close":8.0,"volume":214585,"rsi_14":60.51,"sma_20":7.57,"sma_60":8.07,"sma_120":9.31},{"date":"2025-07-14","open":7.94,"high":8.17,"low":7.91,"close":8.08,"volume":193635,"rsi_14":66.04,"sma_20":7.54,"sma_60":8.07,"sma_120":9.26},{"date":"2025-07-15","open":8.13,"high":8.15,"low":7.6,"close":7.68,"volume":159197,"rsi_14":56.23,"sma_20":7.5,"sma_60":8.07,"sma_120":9.21},{"date":"2025-07-16","open":7.72,"high":7.95,"low":7.71,"close":7.78,"volume":167992,"rsi_14":61.89,"sma_20":7.49,"sma_60":8.08,"sma_120":9.17},{"date":"2025-07-17","open":7.66,"high":8.18,"low":7.66,"close":8.04,"volume":322374,"rsi_14":62.93,"sma_20":7.51,"sma_60":8.09,"sma_120":9.12},{"date":"2025-07-18","open":8.18,"high":8.85,"low":7.91,"close":8.56,"volume":501919,"rsi_14":69.3,"sma_20":7.57,"sma_60":8.09,"sma_120":9.09},{"date":"2025-07-21","open":8.77,"high":9.07,"low":8.3,"close":8.31,"volume":317078,"rsi_14":70.12,"sma_20":7.61,"sma_60":8.08,"sma_120":9.05},{"date":"2025-07-22","open":8.31,"high":8.7,"low":8.2,"close":8.37,"volume":370734,"rsi_14":69.94,"sma_20":7.67,"sma_60":8.08,"sma_120":9.01},{"date":"2025-07-23","open":8.4,"high":9.18,"low":8.38,"close":8.71,"volume":384806,"rsi_14":69.3,"sma_20":7.74,"sma_60":8.08,"sma_120":8.97},{"date":"2025-07-24","open":8.7,"high":8.89,"low":8.58,"close":8.6,"volume":442990,"rsi_14":67.26,"sma_20":7.81,"sma_60":8.09,"sma_120":8.94},{"date":"2025-07-25","open":8.68,"high":8.91,"low":8.51,"close":8.7,"volume":306844,"rsi_14":73.68,"sma_20":7.88,"sma_60":8.09,"sma_120":8.9},{"date":"2025-07-28","open":8.73,"high":8.9,"low":8.51,"close":8.61,"volume":152443,"rsi_14":68.56,"sma_20":7.95,"sma_60":8.09,"sma_120":8.86},{"date":"2025-07-29","open":8.56,"high":8.61,"low":8.4,"close":8.52,"volume":327861,"rsi_14":60.08,"sma_20":8.03,"sma_60":8.08,"sma_120":8.83},{"date":"2025-07-30","open":8.68,"high":8.88,"low":8.46,"close":8.51,"volume":177624,"rsi_14":58.4,"sma_20":8.11,"sma_60":8.07,"sma_120":8.79},{"date":"2025-07-31","open":8.39,"high":8.73,"low":8.39,"close":8.52,"volume":249099,"rsi_14":60.74,"sma_20":8.16,"sma_60":8.06,"sma_120":8.76},{"date":"2025-08-01","open":8.31,"high":8.45,"low":7.89,"close":7.99,"volume":151217,"rsi_14":48.43,"sma_20":8.19,"sma_60":8.07,"sma_120":8.72},{"date":"2025-08-04","open":7.99,"high":8.15,"low":7.93,"close":8.05,"volume":155635,"rsi_14":57.31,"sma_20":8.23,"sma_60":8.08,"sma_120":8.69},{"date":"2025-08-05","open":8.04,"high":8.19,"low":7.77,"close":7.86,"volume":271703,"rsi_14":51.53,"sma_20":8.25,"sma_60":8.07,"sma_120":8.66},{"date":"2025-08-06","open":7.81,"high":7.98,"low":7.54,"close":7.56,"volume":173384,"rsi_14":40.98,"sma_20":8.23,"sma_60":8.06,"sma_120":8.62},{"date":"2025-08-07","open":7.56,"high":7.64,"low":7.36,"close":7.46,"volume":133921,"rsi_14":25.45,"sma_20":8.2,"sma_60":8.04,"sma_120":8.58},{"date":"2025-08-08","open":7.55,"high":7.98,"low":7.44,"close":7.65,"volume":256013,"rsi_14":34.86,"sma_20":8.18,"sma_60":8.03,"sma_120":8.54},{"date":"2025-08-11","open":7.75,"high":7.75,"low":7.43,"close":7.46,"volume":204741,"rsi_14":30.3,"sma_20":8.15,"sma_60":8.02,"sma_120":8.5},{"date":"2025-08-12","open":7.42,"high":7.76,"low":7.1,"close":7.22,"volume":335628,"rsi_14":16.29,"sma_20":8.12,"sma_60":8.01,"sma_120":8.46},{"date":"2025-08-13","open":7.35,"high":8.12,"low":7.33,"close":7.35,"volume":686714,"rsi_14":21.97,"sma_20":8.1,"sma_60":8.0,"sma_120":8.42},{"date":"2025-08-14","open":7.26,"high":7.85,"low":7.25,"close":7.38,"volume":543744,"rsi_14":19.44,"sma_20":8.07,"sma_60":7.97,"sma_120":8.38},{"date":"2025-08-15","open":7.39,"high":7.64,"low":7.32,"close":7.44,"volume":259301,"rsi_14":22.54,"sma_20":8.01,"sma_60":7.96,"sma_120":8.35},{"date":"2025-08-18","open":7.5,"high":7.63,"low":7.4,"close":7.54,"volume":313227,"rsi_14":27.1,"sma_20":7.97,"sma_60":7.95,"sma_120":8.32},{"date":"2025-08-19","open":7.51,"high":7.68,"low":7.18,"close":7.18,"volume":297389,"rsi_14":23.29,"sma_20":7.92,"sma_60":7.93,"sma_120":8.29},{"date":"2025-08-20","open":7.18,"high":7.25,"low":6.94,"close":7.03,"volume":209434,"rsi_14":21.67,"sma_20":7.83,"sma_60":7.92,"sma_120":8.25},{"date":"2025-08-21","open":6.94,"high":7.17,"low":6.94,"close":7.09,"volume":193722,"rsi_14":29.17,"sma_20":7.76,"sma_60":7.9,"sma_120":8.22},{"date":"2025-08-22","open":7.07,"high":7.35,"low":7.07,"close":7.1,"volume":210832,"rsi_14":27.49,"sma_20":7.68,"sma_60":7.88,"sma_120":8.19},{"date":"2025-08-25","open":7.1,"high":7.25,"low":6.98,"close":7.12,"volume":233694,"rsi_14":30.93,"sma_20":7.6,"sma_60":7.86,"sma_120":8.17},{"date":"2025-08-26","open":7.09,"high":7.15,"low":6.9,"close":6.99,"volume":152773,"rsi_14":33.9,"sma_20":7.53,"sma_60":7.83,"sma_120":8.14},{"date":"2025-08-27","open":6.96,"high":7.2,"low":6.96,"close":7.0,"volume":167300,"rsi_14":36.31,"sma_20":7.45,"sma_60":7.81,"sma_120":8.11},{"date":"2025-08-28","open":7.11,"high":7.26,"low":7.01,"close":7.08,"volume":110884,"rsi_14":31.85,"sma_20":7.38,"sma_60":7.79,"sma_120":8.08},{"date":"2025-08-29","open":7.14,"high":7.46,"low":7.03,"close":7.38,"volume":273022,"rsi_14":47.62,"sma_20":7.35,"sma_60":7.77,"sma_120":8.06},{"date":"2025-09-02","open":7.27,"high":7.64,"low":7.12,"close":7.2,"volume":167950,"rsi_14":49.38,"sma_20":7.3,"sma_60":7.75,"sma_120":8.04},{"date":"2025-09-03","open":7.19,"high":7.47,"low":7.04,"close":7.1,"volume":180495,"rsi_14":42.14,"sma_20":7.27,"sma_60":7.72,"sma_120":8.01},{"date":"2025-09-04","open":7.07,"high":7.07,"low":6.75,"close":6.97,"volume":234679,"rsi_14":37.87,"sma_20":7.24,"sma_60":7.7,"sma_120":7.99},{"date":"2025-09-05","open":7.06,"high":7.23,"low":6.99,"close":7.16,"volume":177418,"rsi_14":42.31,"sma_20":7.22,"sma_60":7.67,"sma_120":7.97},{"date":"2025-09-08","open":7.2,"high":7.3,"low":6.92,"close":7.0,"volume":201514,"rsi_14":35.64,"sma_20":7.19,"sma_60":7.64,"sma_120":7.94},{"date":"2025-09-09","open":7.01,"high":7.23,"low":6.93,"close":7.12,"volume":193762,"rsi_14":48.17,"sma_20":7.17,"sma_60":7.62,"sma_120":7.92},{"date":"2025-09-10","open":7.13,"high":7.32,"low":6.83,"close":7.0,"volume":286687,"rsi_14":49.07,"sma_20":7.16,"sma_60":7.6,"sma_120":7.9},{"date":"2025-09-11","open":6.98,"high":7.3,"low":6.84,"close":7.02,"volume":315541,"rsi_14":47.77,"sma_20":7.15,"sma_60":7.58,"sma_120":7.88},{"date":"2025-09-12","open":7.08,"high":7.32,"low":6.86,"close":7.07,"volume":370904,"rsi_14":49.07,"sma_20":7.13,"sma_60":7.57,"sma_120":7.86},{"date":"2025-09-15","open":7.13,"high":7.25,"low":6.77,"close":6.86,"volume":232203,"rsi_14":42.78,"sma_20":7.1,"sma_60":7.56,"sma_120":7.84},{"date":"2025-09-16","open":6.9,"high":7.18,"low":6.86,"close":6.95,"volume":274489,"rsi_14":48.86,"sma_20":7.07,"sma_60":7.55,"sma_120":7.83},{"date":"2025-09-17","open":7.0,"high":7.21,"low":6.91,"close":6.92,"volume":262645,"rsi_14":47.75,"sma_20":7.06,"sma_60":7.55,"sma_120":7.81},{"date":"2025-09-18","open":7.02,"high":7.23,"low":6.96,"close":7.16,"volume":315335,"rsi_14":52.06,"sma_20":7.06,"sma_60":7.54,"sma_120":7.8},{"date":"2025-09-19","open":7.27,"high":7.27,"low":6.92,"close":6.93,"volume":259511,"rsi_14":37.97,"sma_20":7.06,"sma_60":7.54,"sma_120":7.78},{"date":"2025-09-22","open":6.93,"high":7.17,"low":6.81,"close":7.13,"volume":300531,"rsi_14":48.15,"sma_20":7.06,"sma_60":7.54,"sma_120":7.77},{"date":"2025-09-23","open":7.11,"high":7.16,"low":7.01,"close":7.09,"volume":271287,"rsi_14":49.73,"sma_20":7.06,"sma_60":7.54,"sma_120":7.76},{"date":"2025-09-24","open":7.1,"high":7.65,"low":7.1,"close":7.58,"volume":318617,"rsi_14":63.93,"sma_20":7.09,"sma_60":7.55,"sma_120":7.76},{"date":"2025-09-25","open":7.51,"high":7.78,"low":7.4,"close":7.54,"volume":377826,"rsi_14":59.31,"sma_20":7.11,"sma_60":7.56,"sma_120":7.76},{"date":"2025-09-26","open":7.53,"high":7.53,"low":7.38,"close":7.4,"volume":126425,"rsi_14":59.9,"sma_20":7.13,"sma_60":7.56,"sma_120":7.76},{"date":"2025-09-29","open":7.55,"high":7.73,"low":7.47,"close":7.61,"volume":336285,"rsi_14":61.61,"sma_20":7.14,"sma_60":7.56,"sma_120":7.77},{"date":"2025-09-30","open":7.59,"high":7.83,"low":7.4,"close":7.74,"volume":450092,"rsi_14":67.45,"sma_20":7.17,"sma_60":7.57,"sma_120":7.78},{"date":"2025-10-01","open":7.71,"high":8.39,"low":7.61,"close":8.33,"volume":480519,"rsi_14":74.35,"sma_20":7.23,"sma_60":7.58,"sma_120":7.79},{"date":"2025-10-02","open":8.43,"high":8.69,"low":8.2,"close":8.53,"volume":364231,"rsi_14":75.7,"sma_20":7.31,"sma_60":7.59,"sma_120":7.81},{"date":"2025-10-03","open":8.65,"high":8.68,"low":8.2,"close":8.37,"volume":270360,"rsi_14":77.06,"sma_20":7.37,"sma_60":7.59,"sma_120":7.82},{"date":"2025-10-06","open":8.37,"high":8.6,"low":8.0,"close":8.23,"volume":260910,"rsi_14":72.54,"sma_20":7.43,"sma_60":7.6,"sma_120":7.83},{"date":"2025-10-07","open":8.19,"high":8.2,"low":7.8,"close":8.0,"volume":272903,"rsi_14":67.76,"sma_20":7.47,"sma_60":7.6,"sma_120":7.83},{"date":"2025-10-08","open":8.1,"high":8.43,"low":8.01,"close":8.26,"volume":589258,"rsi_14":67.97,"sma_20":7.54,"sma_60":7.61,"sma_120":7.84},{"date":"2025-10-09","open":8.3,"high":9.16,"low":8.3,"close":8.87,"volume":339284,"rsi_14":78.2,"sma_20":7.63,"sma_60":7.63,"sma_120":7.85},{"date":"2025-10-10","open":8.97,"high":9.1,"low":8.3,"close":8.32,"volume":298315,"rsi_14":65.7,"sma_20":7.69,"sma_60":7.63,"sma_120":7.86},{"date":"2025-10-13","open":8.39,"high":8.41,"low":8.0,"close":8.12,"volume":192688,"rsi_14":63.04,"sma_20":7.75,"sma_60":7.62,"sma_120":7.85},{"date":"2025-10-14","open":8.02,"high":8.24,"low":7.87,"close":7.9,"volume":221828,"rsi_14":54.35,"sma_20":7.8,"sma_60":7.62,"sma_120":7.85},{"date":"2025-10-15","open":7.9,"high":8.5,"low":7.9,"close":8.39,"volume":311477,"rsi_14":60.29,"sma_20":7.88,"sma_60":7.62,"sma_120":7.85},{"date":"2025-10-16","open":8.53,"high":8.95,"low":8.48,"close":8.65,"volume":427940,"rsi_14":64.71,"sma_20":7.95,"sma_60":7.62,"sma_120":7.85},{"date":"2025-10-17","open":8.63,"high":8.73,"low":7.95,"close":8.17,"volume":256632,"rsi_14":56.19,"sma_20":8.01,"sma_60":7.61,"sma_120":7.85},{"date":"2025-10-20","open":8.17,"high":8.39,"low":8.02,"close":8.16,"volume":186204,"rsi_14":54.77,"sma_20":8.06,"sma_60":7.6,"sma_120":7.85},{"date":"2025-10-21","open":8.18,"high":8.36,"low":7.93,"close":8.29,"volume":277368,"rsi_14":49.49,"sma_20":8.12,"sma_60":7.59,"sma_120":7.84},{"date":"2025-10-22","open":8.25,"high":8.42,"low":7.64,"close":7.88,"volume":370057,"rsi_14":42.17,"sma_20":8.14,"sma_60":7.58,"sma_120":7.83},{"date":"2025-10-23","open":7.88,"high":7.96,"low":7.69,"close":7.81,"volume":147021,"rsi_14":43.1,"sma_20":8.15,"sma_60":7.57,"sma_120":7.82},{"date":"2025-10-24","open":8.05,"high":8.06,"low":7.75,"close":7.88,"volume":268297,"rsi_14":45.61,"sma_20":8.18,"sma_60":7.56,"sma_120":7.81},{"date":"2025-10-27","open":8.0,"high":8.14,"low":7.85,"close":8.12,"volume":159996,"rsi_14":51.5,"sma_20":8.2,"sma_60":7.56,"sma_120":7.82},{"date":"2025-10-28","open":8.12,"high":8.35,"low":7.89,"close":8.22,"volume":179558,"rsi_14":49.48,"sma_20":8.22,"sma_60":7.57,"sma_120":7.82},{"date":"2025-10-29","open":8.21,"high":8.75,"low":8.05,"close":8.18,"volume":300246,"rsi_14":39.45,"sma_20":8.22,"sma_60":7.57,"sma_120":7.82},{"date":"2025-10-30","open":8.18,"high":9.08,"low":7.99,"close":8.76,"volume":292870,"rsi_14":56.67,"sma_20":8.23,"sma_60":7.59,"sma_120":7.82},{"date":"2025-10-31","open":8.23,"high":8.47,"low":7.95,"close":8.07,"volume":309259,"rsi_14":49.34,"sma_20":8.21,"sma_60":7.6,"sma_120":7.82},{"date":"2025-11-03","open":8.04,"high":8.11,"low":7.25,"close":7.26,"volume":399471,"rsi_14":42.69,"sma_20":8.17,"sma_60":7.59,"sma_120":7.81},{"date":"2025-11-04","open":7.03,"high":7.33,"low":6.85,"close":6.87,"volume":384239,"rsi_14":32.24,"sma_20":8.11,"sma_60":7.58,"sma_120":7.8},{"date":"2025-11-05","open":6.87,"high":6.87,"low":6.1,"close":6.17,"volume":1156309,"rsi_14":23.73,"sma_20":8.0,"sma_60":7.57,"sma_120":7.79},{"date":"2025-11-06","open":6.23,"high":6.6,"low":6.23,"close":6.51,"volume":421558,"rsi_14":31.88,"sma_20":7.89,"sma_60":7.55,"sma_120":7.77},{"date":"2025-11-07","open":6.5,"high":6.54,"low":6.19,"close":6.44,"volume":580537,"rsi_14":31.47,"sma_20":7.79,"sma_60":7.54,"sma_120":7.76},{"date":"2025-11-10","open":6.48,"high":6.63,"low":6.34,"close":6.58,"volume":271301,"rsi_14":31.61,"sma_20":7.72,"sma_60":7.52,"sma_120":7.74},{"date":"2025-11-11","open":6.57,"high":6.88,"low":6.46,"close":6.83,"volume":264116,"rsi_14":38.31,"sma_20":7.66,"sma_60":7.51,"sma_120":7.73},{"date":"2025-11-12","open":6.79,"high":6.88,"low":6.46,"close":6.56,"volume":377572,"rsi_14":36.67,"sma_20":7.57,"sma_60":7.5,"sma_120":7.72},{"date":"2025-11-13","open":6.6,"high":6.89,"low":6.47,"close":6.6,"volume":356987,"rsi_14":36.27,"sma_20":7.47,"sma_60":7.49,"sma_120":7.7},{"date":"2025-11-14","open":6.49,"high":6.75,"low":6.43,"close":6.48,"volume":287448,"rsi_14":31.94,"sma_20":7.38,"sma_60":7.48,"sma_120":7.69},{"date":"2025-11-17","open":6.5,"high":6.67,"low":6.3,"close":6.46,"volume":330136,"rsi_14":30.27,"sma_20":7.3,"sma_60":7.47,"sma_120":7.68},{"date":"2025-11-18","open":6.4,"high":6.59,"low":6.17,"close":6.47,"volume":349346,"rsi_14":30.7,"sma_20":7.21,"sma_60":7.46,"sma_120":7.66},{"date":"2025-11-19","open":6.46,"high":6.68,"low":6.18,"close":6.25,"volume":380627,"rsi_14":19.16,"sma_20":7.13,"sma_60":7.45,"sma_120":7.64},{"date":"2025-11-20","open":6.25,"high":6.75,"low":6.06,"close":6.17,"volume":424415,"rsi_14":22.54,"sma_20":7.04,"sma_60":7.44,"sma_120":7.62},{"date":"2025-11-21","open":6.13,"high":6.39,"low":6.03,"close":6.32,"volume":284412,"rsi_14":33.21,"sma_20":6.97,"sma_60":7.42,"sma_120":7.61},{"date":"2025-11-24","open":6.3,"high":6.79,"low":6.3,"close":6.74,"volume":380511,"rsi_14":47.7,"sma_20":6.9,"sma_60":7.41,"sma_120":7.59},{"date":"2025-11-25","open":6.74,"high":6.97,"low":6.71,"close":6.87,"volume":310110,"rsi_14":65.49,"sma_20":6.83,"sma_60":7.41,"sma_120":7.58},{"date":"2025-11-26","open":6.83,"high":7.36,"low":6.76,"close":7.31,"volume":315911,"rsi_14":66.95,"sma_20":6.79,"sma_60":7.41,"sma_120":7.57},{"date":"2025-11-28","open":7.27,"high":7.83,"low":7.27,"close":7.48,"volume":239879,"rsi_14":71.14,"sma_20":6.72,"sma_60":7.42,"sma_120":7.56},{"date":"2025-12-01","open":7.37,"high":7.4,"low":7.0,"close":7.04,"volume":307642,"rsi_14":58.33,"sma_20":6.67,"sma_60":7.42,"sma_120":7.55},{"date":"2025-12-02","open":7.0,"high":7.09,"low":6.83,"close":6.87,"volume":386905,"rsi_14":50.75,"sma_20":6.65,"sma_60":7.42,"sma_120":7.53},{"date":"2025-12-03","open":6.85,"high":7.17,"low":6.76,"close":7.14,"volume":272906,"rsi_14":60.82,"sma_20":6.66,"sma_60":7.42,"sma_120":7.52},{"date":"2025-12-04","open":7.05,"high":7.27,"low":6.96,"close":7.14,"volume":302559,"rsi_14":60.23,"sma_20":6.71,"sma_60":7.42,"sma_120":7.51},{"date":"2025-12-05","open":7.12,"high":7.28,"low":7.04,"close":7.07,"volume":242319,"rsi_14":61.39,"sma_20":6.74,"sma_60":7.42,"sma_120":7.5},{"date":"2025-12-08","open":7.07,"high":7.46,"low":7.06,"close":7.4,"volume":282238,"rsi_14":66.21,"sma_20":6.79,"sma_60":7.42,"sma_120":7.5},{"date":"2025-12-09","open":7.34,"high":7.35,"low":7.03,"close":7.09,"volume":203151,"rsi_14":59.69,"sma_20":6.81,"sma_60":7.43,"sma_120":7.49},{"date":"2025-12-10","open":7.05,"high":7.54,"low":7.05,"close":7.52,"volume":291191,"rsi_14":68.62,"sma_20":6.85,"sma_60":7.44,"sma_120":7.49},{"date":"2025-12-11","open":7.51,"high":7.65,"low":7.3,"close":7.43,"volume":198334,"rsi_14":68.42,"sma_20":6.89,"sma_60":7.45,"sma_120":7.5},{"date":"2025-12-12","open":7.44,"high":7.55,"low":7.3,"close":7.45,"volume":156429,"rsi_14":67.17,"sma_20":6.93,"sma_60":7.45,"sma_120":7.5},{"date":"2025-12-15","open":7.45,"high":7.5,"low":7.17,"close":7.33,"volume":264319,"rsi_14":59.87,"sma_20":6.98,"sma_60":7.46,"sma_120":7.5},{"date":"2025-12-16","open":7.31,"high":7.41,"low":7.1,"close":7.31,"volume":245259,"rsi_14":57.64,"sma_20":7.02,"sma_60":7.46,"sma_120":7.5},{"date":"2025-12-17","open":7.33,"high":7.5,"low":6.75,"close":6.95,"volume":347625,"rsi_14":43.57,"sma_20":7.04,"sma_60":7.46,"sma_120":7.5},{"date":"2025-12-18","open":6.95,"high":7.15,"low":6.74,"close":6.77,"volume":261969,"rsi_14":37.37,"sma_20":7.07,"sma_60":7.44,"sma_120":7.5},{"date":"2025-12-19","open":6.8,"high":7.01,"low":6.73,"close":6.87,"volume":243338,"rsi_14":46.56,"sma_20":7.1,"sma_60":7.43,"sma_120":7.49},{"date":"2025-12-22","open":6.9,"high":7.28,"low":6.9,"close":7.19,"volume":314643,"rsi_14":56.11,"sma_20":7.15,"sma_60":7.43,"sma_120":7.49},{"date":"2025-12-23","open":7.14,"high":7.14,"low":6.9,"close":6.94,"volume":159577,"rsi_14":46.15,"sma_20":7.16,"sma_60":7.42,"sma_120":7.49},{"date":"2025-12-24","open":6.96,"high":7.03,"low":6.91,"close":6.99,"volume":96481,"rsi_14":47.17,"sma_20":7.16,"sma_60":7.41,"sma_120":7.49},{"date":"2025-12-26","open":6.99,"high":6.99,"low":6.73,"close":6.82,"volume":158061,"rsi_14":45.45,"sma_20":7.14,"sma_60":7.38,"sma_120":7.48},{"date":"2025-12-29","open":6.8,"high":6.94,"low":6.75,"close":6.78,"volume":290835,"rsi_14":37.4,"sma_20":7.1,"sma_60":7.35,"sma_120":7.47},{"date":"2025-12-30","open":6.78,"high":6.87,"low":6.75,"close":6.8,"volume":183752,"rsi_14":43.32,"sma_20":7.09,"sma_60":7.33,"sma_120":7.46},{"date":"2025-12-31","open":6.73,"high":7.13,"low":6.73,"close":7.08,"volume":232673,"rsi_14":39.11,"sma_20":7.1,"sma_60":7.31,"sma_120":7.45},{"date":"2026-01-02","open":7.08,"high":7.19,"low":6.62,"close":6.68,"volume":289314,"rsi_14":33.91,"sma_20":7.08,"sma_60":7.28,"sma_120":7.44},{"date":"2026-01-05","open":6.73,"high":6.87,"low":6.3,"close":6.61,"volume":368646,"rsi_14":32.35,"sma_20":7.05,"sma_60":7.26,"sma_120":7.43},{"date":"2026-01-06","open":6.61,"high":6.76,"low":6.5,"close":6.57,"volume":259094,"rsi_14":33.48,"sma_20":7.03,"sma_60":7.22,"sma_120":7.42},{"date":"2026-01-07","open":6.54,"high":7.0,"low":6.54,"close":6.87,"volume":271534,"rsi_14":41.47,"sma_20":7.0,"sma_60":7.19,"sma_120":7.41},{"date":"2026-01-08","open":6.77,"high":6.78,"low":6.6,"close":6.63,"volume":196807,"rsi_14":43.5,"sma_20":6.98,"sma_60":7.17,"sma_120":7.4},{"date":"2026-01-09","open":6.7,"high":6.8,"low":6.58,"close":6.64,"volume":164353,"rsi_14":47.16,"sma_20":6.94,"sma_60":7.15,"sma_120":7.38},{"date":"2026-01-12","open":6.73,"high":6.88,"low":6.37,"close":6.58,"volume":507592,"rsi_14":43.56,"sma_20":6.89,"sma_60":7.12,"sma_120":7.37},{"date":"2026-01-13","open":6.55,"high":6.88,"low":6.39,"close":6.49,"volume":199761,"rsi_14":32.67,"sma_20":6.85,"sma_60":7.08,"sma_120":7.35},{"date":"2026-01-14","open":6.46,"high":6.66,"low":6.42,"close":6.62,"volume":199819,"rsi_14":41.58,"sma_20":6.81,"sma_60":7.06,"sma_120":7.33},{"date":"2026-01-15","open":6.64,"high":6.64,"low":6.37,"close":6.47,"volume":249798,"rsi_14":37.0,"sma_20":6.77,"sma_60":7.03,"sma_120":7.31},{"date":"2026-01-16","open":6.5,"high":6.62,"low":6.48,"close":6.51,"volume":330197,"rsi_14":41.71,"sma_20":6.75,"sma_60":7.0,"sma_120":7.3},{"date":"2026-01-20","open":6.5,"high":6.79,"low":6.5,"close":6.67,"volume":239937,"rsi_14":47.24,"sma_20":6.74,"sma_60":6.98,"sma_120":7.28},{"date":"2026-01-21","open":6.68,"high":6.91,"low":6.65,"close":6.9,"volume":141312,"rsi_14":52.27,"sma_20":6.74,"sma_60":6.96,"sma_120":7.27},{"date":"2026-01-22","open":6.93,"high":7.34,"low":6.9,"close":7.22,"volume":240559,"rsi_14":53.12,"sma_20":6.74,"sma_60":6.95,"sma_120":7.26},{"date":"2026-01-23","open":7.14,"high":7.27,"low":6.91,"close":6.95,"volume":151800,"rsi_14":56.4,"sma_20":6.74,"sma_60":6.93,"sma_120":7.25},{"date":"2026-01-26","open":7.01,"high":7.22,"low":6.85,"close":7.0,"volume":191500,"rsi_14":59.33,"sma_20":6.74,"sma_60":6.91,"sma_120":7.24},{"date":"2026-01-27","open":7.03,"high":7.19,"low":6.94,"close":7.07,"volume":160200,"rsi_14":61.79,"sma_20":6.76,"sma_60":6.89,"sma_120":7.23},{"date":"2026-01-28","open":7.08,"high":7.19,"low":6.58,"close":6.58,"volume":317600,"rsi_14":43.72,"sma_20":6.75,"sma_60":6.86,"sma_120":7.22},{"date":"2026-01-29","open":6.58,"high":6.78,"low":6.5,"close":6.52,"volume":188900,"rsi_14":47.42,"sma_20":6.73,"sma_60":6.83,"sma_120":7.22},{"date":"2026-01-30","open":6.52,"high":6.56,"low":6.22,"close":6.42,"volume":387600,"rsi_14":45.05,"sma_20":6.7,"sma_60":6.82,"sma_120":7.21},{"date":"2026-02-02","open":6.37,"high":6.61,"low":6.3,"close":6.49,"volume":177000,"rsi_14":47.98,"sma_20":6.69,"sma_60":6.81,"sma_120":7.2},{"date":"2026-02-03","open":6.02,"high":6.42,"low":5.85,"close":6.0,"volume":696100,"rsi_14":40.68,"sma_20":6.66,"sma_60":6.81,"sma_120":7.19},{"date":"2026-02-04","open":6.01,"high":6.13,"low":5.59,"close":5.72,"volume":2398800,"rsi_14":33.81,"sma_20":6.62,"sma_60":6.8,"sma_120":7.17},{"date":"2026-02-05","open":5.66,"high":5.66,"low":5.27,"close":5.31,"volume":526400,"rsi_14":30.92,"sma_20":6.54,"sma_60":6.78,"sma_120":7.16},{"date":"2026-02-06","open":5.44,"high":5.66,"low":5.36,"close":5.66,"volume":263200,"rsi_14":37.31,"sma_20":6.49,"sma_60":6.76,"sma_120":7.14},{"date":"2026-02-09","open":5.7,"high":5.86,"low":5.55,"close":5.78,"volume":203000,"rsi_14":36.56,"sma_20":6.45,"sma_60":6.74,"sma_120":7.13},{"date":"2026-02-10","open":5.83,"high":5.95,"low":5.61,"close":5.63,"volume":324474,"rsi_14":34.69,"sma_20":6.68,"sma_60":6.91,"sma_120":7.24},{"date":"2026-02-11","open":5.63,"high":5.63,"low":5.36,"close":5.54,"volume":255846,"rsi_14":34.49,"sma_20":6.61,"sma_60":6.87,"sma_120":7.22},{"date":"2026-02-12","open":5.58,"high":5.59,"low":5.18,"close":5.36,"volume":258409,"rsi_14":33.15,"sma_20":6.53,"sma_60":6.82,"sma_120":7.2},{"date":"2026-02-13","open":5.36,"high":5.54,"low":5.21,"close":5.24,"volume":340791,"rsi_14":26.1,"sma_20":6.46,"sma_60":6.76,"sma_120":7.18},{"date":"2026-02-17","open":5.18,"high":5.31,"low":5.03,"close":5.23,"volume":276633,"rsi_14":18.49,"sma_20":6.16,"sma_60":6.65,"sma_120":7.06},{"date":"2026-02-18","open":5.23,"high":5.43,"low":5.21,"close":5.38,"volume":239600,"rsi_14":26.74,"sma_20":6.1,"sma_60":6.64,"sma_120":7.04},{"date":"2026-02-19","open":5.35,"high":5.57,"low":5.23,"close":5.54,"volume":127100,"rsi_14":31.72,"sma_20":6.03,"sma_60":6.63,"sma_120":7.03},{"date":"2026-02-20","open":5.46,"high":5.5,"low":5.31,"close":5.37,"volume":282465,"rsi_14":30.91,"sma_20":5.94,"sma_60":6.61,"sma_120":7.02},{"date":"2026-02-23","open":5.46,"high":5.66,"low":5.3,"close":5.44,"volume":207900,"rsi_14":30.91,"sma_20":5.86,"sma_60":6.59,"sma_120":7.0},{"date":"2026-02-24","open":5.47,"high":5.78,"low":5.45,"close":5.62,"volume":407483,"rsi_14":36.29,"sma_20":6.24,"sma_60":6.66,"sma_120":7.12},{"date":"2026-02-25","open":5.66,"high":5.89,"low":5.55,"close":5.73,"volume":1432309,"rsi_14":50.22,"sma_20":5.73,"sma_60":6.54,"sma_120":6.98},{"date":"2026-02-26","open":5.69,"high":5.69,"low":5.37,"close":5.64,"volume":221324,"rsi_14":35.92,"sma_20":6.15,"sma_60":6.64,"sma_120":7.1},{"date":"2026-02-27","open":5.58,"high":5.76,"low":5.5,"close":5.73,"volume":239124,"rsi_14":39.18,"sma_20":6.09,"sma_60":6.63,"sma_120":7.08},{"date":"2026-03-02","open":5.59,"high":5.77,"low":5.45,"close":5.73,"volume":256897,"rsi_14":48.41,"sma_20":5.61,"sma_60":6.47,"sma_120":6.94},{"date":"2026-03-03","open":5.54,"high":5.64,"low":5.4,"close":5.5,"volume":188192,"rsi_14":46.06,"sma_20":5.56,"sma_60":6.44,"sma_120":6.93},{"date":"2026-03-04","open":5.57,"high":5.75,"low":5.49,"close":5.63,"volume":223363,"rsi_14":31.04,"sma_20":5.94,"sma_60":6.58,"sma_120":7.04},{"date":"2026-03-05","open":5.52,"high":5.61,"low":5.28,"close":5.35,"volume":448356,"rsi_14":21.75,"sma_20":5.88,"sma_60":6.55,"sma_120":7.02},{"date":"2026-03-06","open":5.32,"high":5.35,"low":5.16,"close":5.2,"volume":274460,"rsi_14":38.5,"sma_20":5.81,"sma_60":6.53,"sma_120":7.01},{"date":"2026-03-09","open":5.21,"high":5.4,"low":5.13,"close":5.38,"volume":664448,"rsi_14":53.77,"sma_20":5.5,"sma_60":6.32,"sma_120":6.88},{"date":"2026-03-10","open":5.33,"high":5.45,"low":5.24,"close":5.3,"volume":497772,"rsi_14":47.92,"sma_20":5.48,"sma_60":6.29,"sma_120":6.86},{"date":"2026-03-11","open":5.31,"high":5.36,"low":5.15,"close":5.25,"volume":192699,"rsi_14":50.28,"sma_20":5.63,"sma_60":6.48,"sma_120":6.96},{"date":"2026-03-12","open":5.22,"high":5.22,"low":5.0,"close":5.04,"volume":320156,"rsi_14":41.08,"sma_20":5.43,"sma_60":6.21,"sma_120":6.83},{"date":"2026-03-13","open":5.06,"high":5.1,"low":4.77,"close":4.78,"volume":418824,"rsi_14":36.02,"sma_20":5.41,"sma_60":6.43,"sma_120":6.93},{"date":"2026-03-16","open":4.83,"high":5.07,"low":4.81,"close":5.05,"volume":237799,"rsi_14":36.62,"sma_20":5.39,"sma_60":6.13,"sma_120":6.8},{"date":"2026-03-17","open":5.11,"high":5.29,"low":5.02,"close":5.07,"volume":829623,"rsi_14":33.82,"sma_20":5.36,"sma_60":6.38,"sma_120":6.89},{"date":"2026-03-18","open":5.12,"high":5.12,"low":4.59,"close":4.7,"volume":751132,"rsi_14":29.74,"sma_20":5.33,"sma_60":6.33,"sma_120":6.87},{"date":"2026-03-19","open":4.59,"high":4.72,"low":4.47,"close":4.55,"volume":567075,"rsi_14":25.21,"sma_20":5.29,"sma_60":6.28,"sma_120":6.85},{"date":"2026-03-20","open":4.51,"high":4.61,"low":4.29,"close":4.35,"volume":975895,"rsi_14":23.26,"sma_20":5.25,"sma_60":6.24,"sma_120":6.83},{"date":"2026-03-23","open":4.5,"high":4.6,"low":4.25,"close":4.34,"volume":831238,"rsi_14":25.42,"sma_20":5.2,"sma_60":6.2,"sma_120":6.81},{"date":"2026-03-24","open":4.26,"high":4.6,"low":4.25,"close":4.5,"volume":1065659,"rsi_14":26.36,"sma_20":5.14,"sma_60":6.15,"sma_120":6.78},{"date":"2026-03-25","open":4.57,"high":4.85,"low":4.55,"close":4.68,"volume":1095856,"rsi_14":35.37,"sma_20":5.09,"sma_60":6.11,"sma_120":6.77},{"date":"2026-03-26","open":4.63,"high":4.81,"low":4.48,"close":4.5,"volume":784545,"rsi_14":34.91,"sma_20":5.03,"sma_60":6.07,"sma_120":6.74},{"date":"2026-03-27","open":4.51,"high":4.51,"low":4.24,"close":4.31,"volume":855579,"rsi_14":27.04,"sma_20":4.96,"sma_60":6.02,"sma_120":6.72},{"date":"2026-03-30","open":4.33,"high":4.43,"low":4.29,"close":4.34,"volume":238435,"rsi_14":28.95,"sma_20":4.89,"sma_60":5.97,"sma_120":6.7},{"date":"2026-03-31","open":4.49,"high":4.7,"low":4.38,"close":4.64,"volume":300885,"rsi_14":37.94,"sma_20":4.85,"sma_60":5.92,"sma_120":6.68},{"date":"2026-04-01","open":4.7,"high":5.12,"low":4.69,"close":4.9,"volume":580745,"rsi_14":47.29,"sma_20":4.81,"sma_60":5.88,"sma_120":6.66},{"date":"2026-04-02","open":4.79,"high":5.08,"low":4.79,"close":5.05,"volume":325064,"rsi_14":55.47,"sma_20":4.8,"sma_60":5.84,"sma_120":6.65},{"date":"2026-04-06","open":5.09,"high":5.12,"low":4.84,"close":4.89,"volume":458881,"rsi_14":46.61,"sma_20":4.78,"sma_60":5.8,"sma_120":6.63},{"date":"2026-04-07","open":4.9,"high":4.95,"low":4.75,"close":4.9,"volume":361358,"rsi_14":46.38,"sma_20":4.76,"sma_60":5.76,"sma_120":6.61},{"date":"2026-04-08","open":5.07,"high":5.13,"low":4.95,"close":4.98,"volume":238437,"rsi_14":56.8,"sma_20":4.74,"sma_60":5.73,"sma_120":6.59},{"date":"2026-04-09","open":4.95,"high":5.01,"low":4.91,"close":4.97,"volume":276226,"rsi_14":60.94,"sma_20":4.73,"sma_60":5.7,"sma_120":6.57},{"date":"2026-04-10","open":4.97,"high":5.01,"low":4.87,"close":4.94,"volume":693128,"rsi_14":66.86,"sma_20":4.72,"sma_60":5.67,"sma_120":6.55},{"date":"2026-04-13","open":4.94,"high":5.09,"low":4.89,"close":4.98,"volume":340283,"rsi_14":67.98,"sma_20":4.73,"sma_60":5.63,"sma_120":6.53},{"date":"2026-04-14","open":4.98,"high":5.35,"low":4.98,"close":5.06,"volume":600394,"rsi_14":66.47,"sma_20":4.73,"sma_60":5.6,"sma_120":6.51},{"date":"2026-04-15","open":5.08,"high":5.3,"low":5.03,"close":5.28,"volume":620739,"rsi_14":67.24,"sma_20":4.74,"sma_60":5.57,"sma_120":6.49},{"date":"2026-04-16","open":5.29,"high":5.29,"low":5.1,"close":5.14,"volume":227840,"rsi_14":68.82,"sma_20":4.77,"sma_60":5.54,"sma_120":6.46},{"date":"2026-04-17","open":5.34,"high":5.41,"low":5.28,"close":5.33,"volume":280775,"rsi_14":80.0,"sma_20":4.8,"sma_60":5.52,"sma_120":6.43},{"date":"2026-04-20","open":5.28,"high":5.33,"low":5.17,"close":5.29,"volume":213378,"rsi_14":77.78,"sma_20":4.85,"sma_60":5.49,"sma_120":6.41},{"date":"2026-04-21","open":5.32,"high":5.32,"low":4.91,"close":4.93,"volume":581501,"rsi_14":58.19,"sma_20":4.88,"sma_60":5.46,"sma_120":6.38},{"date":"2026-04-22","open":5.03,"high":5.09,"low":4.91,"close":4.99,"volume":373602,"rsi_14":52.87,"sma_20":4.91,"sma_60":5.43,"sma_120":6.36},{"date":"2026-04-23","open":4.99,"high":4.99,"low":4.81,"close":4.85,"volume":371044,"rsi_14":43.59,"sma_20":4.91,"sma_60":5.4,"sma_120":6.33},{"date":"2026-04-24","open":4.81,"high":4.89,"low":4.8,"close":4.84,"volume":401858,"rsi_14":48.23,"sma_20":4.93,"sma_60":5.37,"sma_120":6.29},{"date":"2026-04-27","open":4.85,"high":4.93,"low":4.76,"close":4.77,"volume":273892,"rsi_14":45.58,"sma_20":4.95,"sma_60":5.33,"sma_120":6.26},{"date":"2026-04-28","open":4.75,"high":4.79,"low":4.66,"close":4.69,"volume":330421,"rsi_14":40.14,"sma_20":4.97,"sma_60":5.3,"sma_120":6.24},{"date":"2026-04-29","open":4.66,"high":4.76,"low":4.59,"close":4.73,"volume":451377,"rsi_14":42.0,"sma_20":4.98,"sma_60":5.27,"sma_120":6.21},{"date":"2026-04-30","open":4.66,"high":4.79,"low":4.52,"close":4.72,"volume":615153,"rsi_14":42.57,"sma_20":4.97,"sma_60":5.24,"sma_120":6.18},{"date":"2026-05-01","open":4.68,"high":4.91,"low":4.62,"close":4.8,"volume":400434,"rsi_14":44.08,"sma_20":4.95,"sma_60":5.21,"sma_120":6.15},{"date":"2026-05-04","open":4.81,"high":5.04,"low":4.76,"close":4.94,"volume":409780,"rsi_14":46.2,"sma_20":4.96,"sma_60":5.18,"sma_120":6.12},{"date":"2026-05-05","open":5.02,"high":5.08,"low":4.83,"close":4.9,"volume":318718,"rsi_14":36.43,"sma_20":4.96,"sma_60":5.16,"sma_120":6.09},{"date":"2026-05-06","open":4.97,"high":5.21,"low":4.85,"close":5.15,"volume":780368,"rsi_14":50.33,"sma_20":4.96,"sma_60":5.13,"sma_120":6.07},{"date":"2026-05-07","open":5.11,"high":5.12,"low":4.84,"close":4.89,"volume":417573,"rsi_14":36.08,"sma_20":4.96,"sma_60":5.11,"sma_120":6.04},{"date":"2026-05-08","open":4.88,"high":4.92,"low":4.79,"close":4.81,"volume":349904,"rsi_14":35.19,"sma_20":4.95,"sma_60":5.07,"sma_120":6.02},{"date":"2026-05-11","open":4.83,"high":4.93,"low":4.69,"close":4.7,"volume":202581,"rsi_14":41.61,"sma_20":4.94,"sma_60":5.03,"sma_120":5.99},{"date":"2026-05-12","open":4.69,"high":4.74,"low":4.58,"close":4.72,"volume":218839,"rsi_14":39.85,"sma_20":4.92,"sma_60":5.01,"sma_120":5.96},{"date":"2026-05-13","open":4.75,"high":4.78,"low":4.64,"close":4.74,"volume":252154,"rsi_14":45.45,"sma_20":4.9,"sma_60":5.0,"sma_120":5.93},{"date":"2026-05-14","open":4.78,"high":4.78,"low":4.62,"close":4.67,"volume":252281,"rsi_14":43.31,"sma_20":4.87,"sma_60":4.99,"sma_120":5.9},{"date":"2026-05-15","open":4.61,"high":4.66,"low":4.41,"close":4.45,"volume":377153,"rsi_14":38.73,"sma_20":4.83,"sma_60":4.98,"sma_120":5.87},{"date":"2026-05-18","open":4.46,"high":4.52,"low":4.32,"close":4.36,"volume":336791,"rsi_14":38.46,"sma_20":4.78,"sma_60":4.96,"sma_120":5.84},{"date":"2026-05-19","open":4.38,"high":4.43,"low":4.25,"close":4.35,"volume":365524,"rsi_14":36.43,"sma_20":4.75,"sma_60":4.94,"sma_120":5.81},{"date":"2026-05-20","open":4.38,"high":4.48,"low":4.31,"close":4.42,"volume":445242,"rsi_14":39.73,"sma_20":4.72,"sma_60":4.92,"sma_120":5.79},{"date":"2026-05-21","open":4.38,"high":4.54,"low":4.33,"close":4.45,"volume":389547,"rsi_14":37.59,"sma_20":4.71,"sma_60":4.9,"sma_120":5.78},{"date":"2026-05-22","open":4.45,"high":4.6,"low":4.45,"close":4.55,"volume":304064,"rsi_14":35.77,"sma_20":4.69,"sma_60":4.88,"sma_120":5.76},{"date":"2026-05-26","open":4.58,"high":4.65,"low":4.5,"close":4.57,"volume":148568,"rsi_14":37.78,"sma_20":4.68,"sma_60":4.86,"sma_120":5.75},{"date":"2026-05-27","open":4.57,"high":4.69,"low":4.52,"close":4.57,"volume":138841,"rsi_14":23.64,"sma_20":4.67,"sma_60":4.85,"sma_120":5.73},{"date":"2026-05-28","open":4.56,"high":4.69,"low":4.5,"close":4.67,"volume":116614,"rsi_14":38.3,"sma_20":4.67,"sma_60":4.83,"sma_120":5.71},{"date":"2026-05-29","open":4.68,"high":4.75,"low":4.6,"close":4.69,"volume":162761,"rsi_14":43.18,"sma_20":4.67,"sma_60":4.82,"sma_120":5.7},{"date":"2026-06-01","open":4.6,"high":4.62,"low":4.45,"close":4.53,"volume":273759,"rsi_14":40.86,"sma_20":4.66,"sma_60":4.8,"sma_120":5.68},{"date":"2026-06-02","open":4.5,"high":4.5,"low":4.28,"close":4.3,"volume":320649,"rsi_14":31.58,"sma_20":4.62,"sma_60":4.79,"sma_120":5.66},{"date":"2026-06-03","open":4.3,"high":4.38,"low":4.2,"close":4.2,"volume":415051,"rsi_14":27.87,"sma_20":4.59,"sma_60":4.77,"sma_120":5.64},{"date":"2026-06-04","open":4.21,"high":4.33,"low":4.21,"close":4.27,"volume":209954,"rsi_14":33.61,"sma_20":4.55,"sma_60":4.75,"sma_120":5.62},{"date":"2026-06-05","open":4.28,"high":4.29,"low":4.08,"close":4.2,"volume":479018,"rsi_14":38.32,"sma_20":4.51,"sma_60":4.73,"sma_120":5.61},{"date":"2026-06-08","open":4.23,"high":4.26,"low":4.09,"close":4.11,"volume":259460,"rsi_14":38.32,"sma_20":4.48,"sma_60":4.72,"sma_120":5.59},{"date":"2026-06-09","open":4.12,"high":4.21,"low":3.99,"close":4.17,"volume":673323,"rsi_14":41.96,"sma_20":4.45,"sma_60":4.71,"sma_120":5.57},{"date":"2026-06-10","open":4.13,"high":4.24,"low":4.03,"close":4.03,"volume":238103,"rsi_14":33.61,"sma_20":4.42,"sma_60":4.69,"sma_120":5.55},{"date":"2026-06-11","open":4.04,"high":4.2,"low":3.97,"close":4.1,"volume":651388,"rsi_14":35.77,"sma_20":4.38,"sma_60":4.67,"sma_120":5.53},{"date":"2026-06-12","open":4.1,"high":4.1,"low":4.03,"close":4.05,"volume":767609,"rsi_14":28.81,"sma_20":4.35,"sma_60":4.66,"sma_120":5.5},{"date":"2026-06-15","open":4.1,"high":4.24,"low":3.95,"close":4.15,"volume":2982352,"rsi_14":33.33,"sma_20":4.34,"sma_60":4.66,"sma_120":5.47},{"date":"2026-06-16","open":4.15,"high":4.19,"low":3.97,"close":4.02,"volume":947788,"rsi_14":30.22,"sma_20":4.32,"sma_60":4.65,"sma_120":5.45},{"date":"2026-06-17","open":4.02,"high":4.24,"low":4.02,"close":4.04,"volume":969140,"rsi_14":25.95,"sma_20":4.3,"sma_60":4.65,"sma_120":5.42},{"date":"2026-06-18","open":4.15,"high":4.18,"low":3.98,"close":4.0,"volume":317931,"rsi_14":24.06,"sma_20":4.28,"sma_60":4.64,"sma_120":5.4},{"date":"2026-06-22","open":3.99,"high":4.07,"low":3.96,"close":3.98,"volume":607836,"rsi_14":26.89,"sma_20":4.26,"sma_60":4.63,"sma_120":5.37},{"date":"2026-06-23","open":3.98,"high":4.13,"low":3.98,"close":4.0,"volume":405632,"rsi_14":34.69,"sma_20":4.23,"sma_60":4.62,"sma_120":5.34},{"date":"2026-06-24","open":4.0,"high":4.1,"low":3.96,"close":3.96,"volume":401757,"rsi_14":36.96,"sma_20":4.2,"sma_60":4.61,"sma_120":5.31},{"date":"2026-06-25","open":4.02,"high":4.04,"low":3.92,"close":4.01,"volume":504336,"rsi_14":35.56,"sma_20":4.17,"sma_60":4.61,"sma_120":5.29},{"date":"2026-06-26","open":4.01,"high":4.19,"low":3.98,"close":4.1,"volume":843360,"rsi_14":44.57,"sma_20":4.15,"sma_60":4.6,"sma_120":5.26},{"date":"2026-06-29","open":4.1,"high":4.24,"low":4.1,"close":4.15,"volume":783600,"rsi_14":52.27,"sma_20":4.12,"sma_60":4.58,"sma_120":5.23},{"date":"2026-06-30","open":4.19,"high":4.33,"low":4.16,"close":4.24,"volume":428207,"rsi_14":53.85,"sma_20":4.1,"sma_60":4.57,"sma_120":5.21},{"date":"2026-07-01","open":4.23,"high":4.33,"low":4.18,"close":4.21,"volume":321965,"rsi_14":61.25,"sma_20":4.1,"sma_60":4.56,"sma_120":5.18},{"date":"2026-07-02","open":4.22,"high":4.39,"low":4.21,"close":4.35,"volume":353689,"rsi_14":64.37,"sma_20":4.11,"sma_60":4.55,"sma_120":5.16},{"date":"2026-07-06","open":4.43,"high":4.43,"low":4.27,"close":4.35,"volume":234066,"rsi_14":68.29,"sma_20":4.11,"sma_60":4.54,"sma_120":5.13},{"date":"2026-07-07","open":4.35,"high":4.51,"low":4.32,"close":4.38,"volume":507412,"rsi_14":65.33,"sma_20":4.12,"sma_60":4.53,"sma_120":5.11},{"date":"2026-07-08","open":4.34,"high":4.38,"low":4.18,"close":4.28,"volume":337115,"rsi_14":68.06,"sma_20":4.13,"sma_60":4.52,"sma_120":5.09},{"date":"2026-07-09","open":4.29,"high":4.29,"low":4.17,"close":4.18,"volume":577309,"rsi_14":58.75,"sma_20":4.13,"sma_60":4.51,"sma_120":5.07},{"date":"2026-07-10","open":4.16,"high":4.45,"low":4.08,"close":4.41,"volume":804201,"rsi_14":70.71,"sma_20":4.15,"sma_60":4.5,"sma_120":5.05},{"date":"2026-07-13","open":4.35,"high":4.37,"low":4.16,"close":4.35,"volume":297183,"rsi_14":67.96,"sma_20":4.16,"sma_60":4.48,"sma_120":5.02},{"date":"2026-07-14","open":4.37,"high":4.38,"low":4.18,"close":4.21,"volume":286246,"rsi_14":59.13,"sma_20":4.17,"sma_60":4.46,"sma_120":5.0},{"date":"2026-07-15","open":4.2,"high":4.24,"low":4.13,"close":4.22,"volume":223553,"rsi_14":61.61,"sma_20":4.17,"sma_60":4.45,"sma_120":4.98},{"date":"2026-07-16","open":4.25,"high":4.26,"low":4.08,"close":4.18,"volume":293406,"rsi_14":57.66,"sma_20":4.18,"sma_60":4.43,"sma_120":4.96},{"date":"2026-07-17","open":4.17,"high":4.25,"low":4.12,"close":4.21,"volume":183314,"rsi_14":55.24,"sma_20":4.19,"sma_60":4.42,"sma_120":4.94},{"date":"2026-07-20","open":4.24,"high":4.25,"low":4.11,"close":4.16,"volume":307617,"rsi_14":50.48,"sma_20":4.2,"sma_60":4.4,"sma_120":4.91},{"date":"2026-07-21","open":4.16,"high":4.33,"low":4.11,"close":4.16,"volume":268170,"rsi_14":45.83,"sma_20":4.21,"sma_60":4.39,"sma_120":4.89},{"date":"2026-07-22","open":4.17,"high":4.22,"low":4.13,"close":4.21,"volume":154246,"rsi_14":50.0,"sma_20":4.22,"sma_60":4.38,"sma_120":4.87},{"date":"2026-07-23","open":4.12,"high":4.18,"low":4.12,"close":4.16,"volume":154162,"rsi_14":39.33,"sma_20":4.23,"sma_60":4.37,"sma_120":4.85},{"date":"2026-07-24","open":4.16,"high":4.16,"low":3.87,"close":3.87,"volume":572862,"rsi_14":29.66,"sma_20":4.22,"sma_60":4.36,"sma_120":4.83},{"date":"2026-07-27","open":3.9,"high":4.02,"low":3.88,"close":3.95,"volume":303823,"rsi_14":32.52,"sma_20":4.21,"sma_60":4.34,"sma_120":4.81},{"date":"2026-07-28","open":3.98,"high":3.98,"low":3.9,"close":3.94,"volume":320853,"rsi_14":35.09,"sma_20":4.2,"sma_60":4.33,"sma_120":4.78},{"date":"2026-07-29","open":3.93,"high":4.03,"low":3.85,"close":3.86,"volume":352219,"rsi_14":35.71,"sma_20":4.18,"sma_60":4.31,"sma_120":4.76},{"date":"2026-07-30","open":3.86,"high":4.03,"low":3.81,"close":4.01,"volume":418975,"rsi_14":30.77,"sma_20":4.17,"sma_60":4.3,"sma_120":4.74},{"date":"2026-07-31","open":4.01,"high":4.01,"low":3.8,"close":3.86,"volume":336076,"rsi_14":28.32,"sma_20":4.15,"sma_60":4.28,"sma_120":4.72},{"date":"2026-08-03","open":3.81,"high":3.92,"low":3.75,"close":3.87,"volume":340369,"rsi_14":33.0,"sma_20":4.12,"sma_60":4.26,"sma_120":4.66},{"date":"2026-08-04","open":3.9,"high":3.97,"low":3.88,"close":3.94,"volume":179671,"rsi_14":36.79,"sma_20":4.1,"sma_60":4.24,"sma_120":4.65},{"date":"2026-08-05","open":3.95,"high":4.03,"low":3.92,"close":3.97,"volume":287691,"rsi_14":40.0,"sma_20":4.09,"sma_60":4.23,"sma_120":4.63},{"date":"2026-08-06","open":3.96,"high":4.03,"low":3.93,"close":3.97,"volume":225051,"rsi_14":38.24,"sma_20":4.08,"sma_60":4.22,"sma_120":4.62},{"date":"2026-08-07","open":4.07,"high":4.21,"low":4.04,"close":4.17,"volume":288699,"rsi_14":50.43,"sma_20":4.06,"sma_60":4.21,"sma_120":4.61},{"date":"2026-08-10","open":4.2,"high":4.21,"low":4.07,"close":4.11,"volume":202529,"rsi_14":47.97,"sma_20":4.05,"sma_60":4.2,"sma_120":4.6},{"date":"2026-08-11","open":4.11,"high":4.15,"low":4.08,"close":4.12,"volume":107223},{"date":"2026-08-12","open":4.14,"high":4.15,"low":4.04,"close":4.06,"volume":639925,"rsi_14":45.83,"sma_20":4.04,"sma_60":4.18,"sma_120":4.58},{"date":"2026-08-13","open":4.11,"high":4.11,"low":3.96,"close":3.98,"volume":459121,"rsi_14":55.56,"sma_20":4.03,"sma_60":4.18,"sma_120":4.57},{"date":"2026-08-14","open":3.95,"high":3.97,"low":3.87,"close":3.9,"volume":468117,"rsi_14":47.47,"sma_20":4.01,"sma_60":4.17,"sma_120":4.56},{"date":"2026-08-17","open":3.88,"high":4.02,"low":3.88,"close":4.0,"volume":341663,"rsi_14":52.78,"sma_20":4.01,"sma_60":4.16,"sma_120":4.54},{"date":"2026-08-18","open":3.99,"high":4.03,"low":3.95,"close":3.99,"volume":106812,"rsi_14":56.44,"sma_20":4.0,"sma_60":4.15,"sma_120":4.53},{"date":"2026-08-19","open":4.05,"high":4.16,"low":4.03,"close":4.14,"volume":346469},{"date":"2026-08-20","open":4.11,"high":4.27,"low":4.04,"close":4.24,"volume":374171,"rsi_14":69.79,"sma_20":4.0,"sma_60":4.14,"sma_120":4.5},{"date":"2026-08-21","open":4.29,"high":4.51,"low":4.25,"close":4.37,"volume":480746,"rsi_14":73.15,"sma_20":4.02,"sma_60":4.14,"sma_120":4.49},{"date":"2026-08-24","open":4.33,"high":4.39,"low":4.27,"close":4.33,"volume":144091,"rsi_14":68.57,"sma_20":4.04,"sma_60":4.13,"sma_120":4.48},{"date":"2026-08-25","open":4.38,"high":4.48,"low":4.35,"close":4.39,"volume":209895,"rsi_14":69.44,"sma_20":4.06,"sma_60":4.13,"sma_120":4.47},{"date":"2026-08-26","open":4.41,"high":4.41,"low":4.28,"close":4.36,"volume":166145},{"date":"2026-08-27","open":4.36,"high":4.45,"low":4.28,"close":4.33,"volume":104903,"rsi_14":58.51,"sma_20":4.1,"sma_60":4.13,"sma_120":4.46},{"date":"2026-08-28","open":4.32,"high":4.44,"low":4.19,"close":4.2,"volume":154687,"rsi_14":54.46,"sma_20":4.12,"sma_60":4.13,"sma_120":4.45},{"date":"2026-08-31","open":4.21,"high":4.32,"low":4.1,"close":4.13,"volume":235608,"rsi_14":50.47,"sma_20":4.13,"sma_60":4.12,"sma_120":4.44},{"date":"2026-09-01","open":4.12,"high":4.27,"low":4.08,"close":4.1,"volume":316712,"rsi_14":51.92,"sma_20":4.14,"sma_60":4.12,"sma_120":4.43},{"date":"2026-09-02","open":4.1,"high":4.39,"low":4.1,"close":4.3,"volume":317573},{"date":"2026-09-03","open":4.32,"high":4.36,"low":4.2,"close":4.24,"volume":268064,"rsi_14":64.91,"sma_20":4.17,"sma_60":4.13,"sma_120":4.42},{"date":"2026-09-04","open":4.2,"high":4.3,"low":4.14,"close":4.3,"volume":157468,"rsi_14":63.64,"sma_20":4.18,"sma_60":4.13,"sma_120":4.41},{"date":"2026-09-08","open":4.28,"high":4.28,"low":4.17,"close":4.18,"volume":262855,"rsi_14":57.85,"sma_20":4.18,"sma_60":4.13,"sma_120":4.4},{"date":"2026-09-09","open":4.17,"high":4.17,"low":3.98,"close":4.0,"volume":399559,"rsi_14":44.53,"sma_20":4.18,"sma_60":4.13,"sma_120":4.4},{"date":"2026-09-10","open":3.99,"high":3.99,"low":3.81,"close":3.83,"volume":1947606,"rsi_14":34.35,"sma_20":4.17,"sma_60":4.13,"sma_120":4.39},{"date":"2026-09-11","open":3.87,"high":3.96,"low":3.83,"close":3.86,"volume":621158,"rsi_14":28.93,"sma_20":4.16,"sma_60":4.12,"sma_120":4.39},{"date":"2026-09-14","open":3.9,"high":3.95,"low":3.83,"close":3.89,"volume":209374},{"date":"2026-09-15","open":3.88,"high":3.9,"low":3.65,"close":3.67,"volume":544655,"rsi_14":23.53,"sma_20":4.14,"sma_60":4.11,"sma_120":4.38},{"date":"2026-09-16","open":3.68,"high":3.73,"low":3.6,"close":3.64,"volume":599854,"rsi_14":23.62,"sma_20":4.12,"sma_60":4.11,"sma_120":4.37},{"date":"2026-09-17","open":3.73,"high":3.79,"low":3.67,"close":3.68,"volume":185114,"rsi_14":26.28,"sma_20":4.1,"sma_60":4.1,"sma_120":4.36},{"date":"2026-09-18","open":3.69,"high":3.7,"low":3.63,"close":3.65,"volume":240419,"rsi_14":28.35,"sma_20":4.07,"sma_60":4.1,"sma_120":4.36},{"date":"2026-09-21","open":3.7,"high":3.77,"low":3.63,"close":3.63,"volume":266519,"rsi_14":29.51,"sma_20":4.04,"sma_60":4.09,"sma_120":4.35},{"date":"2026-09-22","open":3.67,"high":3.83,"low":3.65,"close":3.73,"volume":554653,"rsi_14":35.66,"sma_20":4.01,"sma_60":4.09,"sma_120":4.34},{"date":"2026-09-23","open":3.72,"high":3.72,"low":3.57,"close":3.6,"volume":374248,"rsi_14":21.31,"sma_20":3.97,"sma_60":4.08,"sma_120":4.33},{"date":"2026-09-24","open":3.66,"high":3.95,"low":3.66,"close":3.73,"volume":820636,"rsi_14":30.23,"sma_20":3.93,"sma_60":4.07,"sma_120":4.32},{"date":"2026-09-25","open":3.73,"high":3.73,"low":3.65,"close":3.69,"volume":238876,"rsi_14":25.88,"sma_20":3.9,"sma_60":4.06,"sma_120":4.31},{"date":"2026-09-28","open":3.69,"high":3.81,"low":3.58,"close":3.71,"volume":442525,"rsi_14":30.08,"sma_20":3.88,"sma_60":4.05,"sma_120":4.3},{"date":"2026-09-29","open":3.72,"high":3.77,"low":3.63,"close":3.65,"volume":206180,"rsi_14":33.33,"sma_20":3.85,"sma_60":4.04,"sma_120":4.29},{"date":"2026-09-30","open":3.69,"high":3.77,"low":3.66,"close":3.68,"volume":295138},{"date":"2026-10-01","open":3.67,"high":3.74,"low":3.55,"close":3.56,"volume":379977,"rsi_14":35.15,"sma_20":3.8,"sma_60":4.01,"sma_120":4.27},{"date":"2026-10-02","open":3.65,"high":3.69,"low":3.33,"close":3.38,"volume":728669,"rsi_14":28.02,"sma_20":3.75,"sma_60":4.0,"sma_120":4.25},{"date":"2026-10-05","open":3.62,"high":4.04,"low":3.61,"close":4.01,"volume":1846467,"rsi_14":60.83,"sma_20":3.74,"sma_60":3.99,"sma_120":4.24},{"date":"2026-10-06","open":4.02,"high":4.03,"low":3.73,"close":3.79,"volume":620679},{"date":"2026-10-07","open":3.75,"high":3.81,"low":3.68,"close":3.73,"volume":479627,"rsi_14":51.4,"sma_20":3.71,"sma_60":3.98,"sma_120":4.22},{"date":"2026-10-08","open":3.71,"high":3.81,"low":3.62,"close":3.81,"volume":338684,"rsi_14":54.37,"sma_20":3.7,"sma_60":3.97,"sma_120":4.21},{"date":"2026-10-09","open":3.81,"high":3.92,"low":3.77,"close":3.89,"volume":300616,"rsi_14":56.88,"sma_20":3.71,"sma_60":3.96,"sma_120":4.2},{"date":"2026-10-12","open":3.89,"high":3.91,"low":3.79,"close":3.8,"volume":233482,"rsi_14":51.86,"sma_20":3.7,"sma_60":3.96,"sma_120":4.19},{"date":"2026-10-13","open":3.81,"high":3.88,"low":3.63,"close":3.63,"volume":457219},{"date":"2026-10-14","open":3.63,"high":3.75,"low":3.5,"close":3.51,"volume":439358,"rsi_14":44.24,"sma_20":3.69,"sma_60":3.94,"sma_120":4.16},{"date":"2026-10-15","open":3.51,"high":3.64,"low":3.5,"close":3.6,"volume":411542,"rsi_14":47.83,"sma_20":3.69,"sma_60":3.93,"sma_120":4.15},{"date":"2026-10-16","open":3.58,"high":3.6,"low":3.42,"close":3.46,"volume":565603,"rsi_14":43.96,"sma_20":3.68,"sma_60":3.92,"sma_120":4.14},{"date":"2026-10-19","open":3.45,"high":3.64,"low":3.41,"close":3.54,"volume":692062,"rsi_14":47.24,"sma_20":3.67,"sma_60":3.91,"sma_120":4.13},{"date":"2026-10-20","open":3.53,"high":3.71,"low":3.52,"close":3.6,"volume":488210,"rsi_14":48.11,"sma_20":3.67,"sma_60":3.91,"sma_120":4.12},{"date":"2026-10-21","open":3.62,"high":3.8,"low":3.56,"close":3.57,"volume":406403,"rsi_14":50.25,"sma_20":3.67,"sma_60":3.9,"sma_120":4.11},{"date":"2026-10-22","open":3.56,"high":3.64,"low":3.52,"close":3.64,"volume":276237},{"date":"2026-10-23","open":3.64,"high":3.64,"low":3.42,"close":3.55,"volume":346807,"rsi_14":33.33,"sma_20":3.66,"sma_60":3.89,"sma_120":4.09}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.25,"ttm_eps":null,"close":20.24},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.65,"ttm_eps":null,"close":22.63},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.71,"ttm_eps":null,"close":14.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.11,"ttm_eps":null,"close":8.49},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.01,"ttm_eps":null,"close":6.95},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.22,"ttm_eps":null,"close":7.74},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.13,"ttm_eps":null,"close":7.08},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.81,"ttm_eps":null,"close":4.64},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.81,"ttm_eps":null,"close":4.24}],"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":"Bicycle Therapeutics Ltd","phase":"above-fold","symbol_resolved":true}