{"status":"ok","report":{"price_analysis":{"current":7.88,"change_1d":-3.3,"change_7d":-3.0,"change_30d":-40.4,"high_30d":15.265,"low_30d":8.0,"position_in_range":-2.0,"support":8.73,"resistance":14.54},"summary":"CleanSpark, Inc.(CLSK)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 20.91억. 현재가 $8.15, 전일 대비 -6.9%, 30일 -40.4%. ROE -49.7%. 기술적 시그널: RSI 9(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -49.7%로 적자 상태입니다. 시가총액 20.91억. 매출 6.79억, 영업이익 -5.39억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.39,"roe":-49.7,"eps":-0.4,"revenue":679246000.0,"operating_income":-539287000.0,"net_income":-997821000.0,"market_cap":2022078920,"profit_margin":-146.9,"roa":-14.0,"operating_margin":-79.39,"gross_margin":-62.55,"debt_ratio":2.3412633672366256,"total_assets":2702199000.0,"total_equity":761283000.0,"total_debt":1782364000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q4~2026Q3"},"technical":{"analysis":"RSI(14) 9.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.25)가 시그널선(-0.97)을 하회합니다(데드크로스). 현재가가 SMA20(11)과 SMA60(12) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7~15 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 9","rsi_14":9.017857142857167,"macd":-1.2527613916509086,"macd_signal":-0.9709553497669721,"sma_20":10.868500000000001,"sma_60":12.190333333333333,"bb_upper":14.68018479809126,"bb_lower":7.0568152019087425,"atr_14":0.7813785714285711},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 1.43x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"C","percentile":51,"summary":"매출 +1.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.2,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":0.1,"unit":"%","percentile":50,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -49.7%","metrics":[{"name":"ROE","value":-49.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-79.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-146.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-14.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":19,"summary":"RSI 9","metrics":[{"name":"RSI (14)","value":9.0,"unit":"","percentile":9,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-40.4,"unit":"%","percentile":17,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":32,"summary":"유동비율 5.9x, 순차입금비율 2.1x","metrics":[{"name":"유동비율","value":5.91,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":2.08,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-264.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.13,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.43x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +1.2%"},"profitability":{"grade":"C","reason":"ROE -49.7%"},"momentum":{"grade":"F","reason":"RSI 9"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-14.0,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-49.7,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-21.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.34,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":2.34,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-62.55,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-79.39,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-146.9,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 2.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 9 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 2.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 9 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.39,"per_5y_high":10.71,"per_5y_low":3.78,"per_5y_avg":6.56,"per_percentile":null,"pbr_5y_high":4.58,"pbr_5y_low":1.26,"pbr_5y_avg":3.06,"pbr_percentile":12.5,"per_5y_median":5.19,"pbr_5y_median":3.1,"history":[{"quarter":"2024-Q3","per":null,"pbr":4.58},{"quarter":"2024-Q4","per":null,"pbr":1.86},{"quarter":"2025-Q1","per":10.71,"pbr":1.83},{"quarter":"2025-Q2","per":null,"pbr":1.26},{"quarter":"2025-Q3","per":3.78,"pbr":2.07},{"quarter":"2025-Q4","per":5.19,"pbr":4.22},{"quarter":"2026-Q1","per":null,"pbr":4.13},{"quarter":"2026-Q2","per":null,"pbr":4.5},{"quarter":"현재","per":null,"pbr":1.39}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":15.95,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":9.34,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":9.21,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6.72,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":11.03,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":14.5,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10.12,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8.51,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"CAPITAL MARKETS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":10.71,"eps":0.8602,"close":9.21,"source":"reported"},{"date":"2025-01","per":12.14,"eps":0.8602,"close":10.44,"source":"reported"},{"date":"2025-02","per":9.29,"eps":0.8602,"close":7.99,"source":"reported"},{"date":"2025-06","per":3.78,"eps":2.9158,"close":11.03,"source":"reported"},{"date":"2025-07","per":3.9,"eps":2.9158,"close":11.37,"source":"reported"},{"date":"2025-08","per":3.25,"eps":2.9158,"close":9.47,"source":"reported"},{"date":"2025-09","per":5.19,"eps":2.7956,"close":14.5,"source":"reported"},{"date":"2025-10","per":6.37,"eps":2.7956,"close":17.8,"source":"reported"},{"date":"2025-11","per":5.4,"eps":2.7956,"close":15.1,"source":"reported"}],"trailing_per_history_meta":{"avg":6.67,"std":3.07,"upper_1sd":9.74,"lower_1sd":3.6,"current":5.4,"count":9},"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":"1.4배"},{"label":"ROE","value":"-49.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 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":"2026-10-23T21:05:00.551526+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.4,"revenue":138006000.0,"operating_income":-111724000.0,"net_income":-239842000.0,"market_cap":null,"profit_margin":-1.7379099459443792,"operating_margin":-0.8095590046809559,"roa":null,"gross_margin":-0.6254655594684289,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-03-31","per":null,"pbr":2.248,"roe":-0.4969807548572607,"dividend_yield":null,"eps":-0.49,"revenue":136408000.0,"operating_income":-111843000.0,"net_income":-378343000.0,"market_cap":3278752000.0,"profit_margin":-2.7736129845756845,"operating_margin":-0.8199152542372882,"roa":-0.14001300422359717,"gross_margin":-0.6310920180634567,"total_equity":761283000.0,"total_assets":2702199000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.38402591871501585,"dividend_yield":null,"eps":-1.32,"revenue":181180000.0,"operating_income":-316554000.0,"net_income":-378711000.0,"market_cap":null,"profit_margin":-2.090247267910365,"operating_margin":-1.747179600397395,"roa":-0.12998485327446258,"gross_margin":0.34095374765426645,"total_equity":986160000.0,"total_assets":2913501000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0006691958653100439,"dividend_yield":null,"eps":0.161,"revenue":223652000.0,"operating_income":834000.0,"net_income":-925000.0,"market_cap":null,"profit_margin":-0.004135889685761809,"operating_margin":0.003729007565324701,"roa":-0.0002780968793321105,"gross_margin":0.3332677552626402,"total_equity":1382256000.0,"total_assets":3326179000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.1198898126031726,"dividend_yield":null,"eps":1.5900390312006136,"revenue":198644000.0,"operating_income":246163000.0,"net_income":257390000.0,"market_cap":null,"profit_margin":1.2957350838686292,"operating_margin":1.2392168905177101,"roa":0.08298039503942367,"gross_margin":0.4637341173153984,"total_equity":2146888000.0,"total_assets":3101817000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.06464799281564758,"dividend_yield":null,"eps":-0.48,"revenue":181712000.0,"operating_income":-138024000.0,"net_income":-138792000.0,"market_cap":null,"profit_margin":-0.7638020604032755,"operating_margin":-0.7595755921458132,"roa":-0.04474538633323629,"gross_margin":0.5298934577793432,"total_equity":2146888000.0,"total_assets":3101817000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.12207791308408349,"dividend_yield":null,"eps":1.5245632019465816,"revenue":162306000.0,"operating_income":209976000.0,"net_income":246791000.0,"market_cap":null,"profit_margin":1.5205291240003451,"operating_margin":1.2937044841225833,"roa":0.08879635533078209,"gross_margin":0.43835101598215714,"total_equity":2021586000.0,"total_assets":2779292000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03075753393622631,"dividend_yield":null,"eps":0.2812,"revenue":89275000.0,"operating_income":-65597000.0,"net_income":-62179000.0,"market_cap":null,"profit_margin":-0.6964883786054327,"operating_margin":-0.7347745729487538,"roa":-0.022372244442109716,"gross_margin":0.08209465135816298,"total_equity":2021586000.0,"total_assets":2779292000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.1684796523175384,"dividend_yield":null,"eps":-1.4593962500831243,"revenue":104108000.0,"operating_income":-249078000.0,"net_income":-236242000.0,"market_cap":null,"profit_margin":-2.2692012141237945,"operating_margin":-2.392496253890191,"roa":-0.16010165528692205,"gross_margin":0.401294809236562,"total_equity":1402199000.0,"total_assets":1475575000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.08663170911268377,"dividend_yield":null,"eps":0.5137886986565265,"revenue":111799000.0,"operating_income":137121000.0,"net_income":126735000.0,"market_cap":null,"profit_margin":1.133596901582304,"operating_margin":1.2264957647206147,"roa":0.08243918780471146,"gross_margin":0.6932172917467956,"total_equity":1462917000.0,"total_assets":1537315000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.031964281528472256,"dividend_yield":null,"eps":0.10503610994194142,"revenue":73786000.0,"operating_income":28511000.0,"net_income":25909000.0,"market_cap":null,"profit_margin":0.35113707207329303,"operating_margin":0.3864012143225002,"roa":0.030031377103639487,"gross_margin":-0.003767652400184317,"total_equity":810561000.0,"total_assets":862731000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.1105670624473035,"dividend_yield":null,"eps":-0.3035624252708569,"revenue":52520000.0,"operating_income":-69089000.0,"net_income":-74879000.0,"market_cap":null,"profit_margin":-1.4257235338918508,"operating_margin":-1.3154798172124904,"roa":-0.09832085485662663,"gross_margin":0.13246382330540746,"total_equity":677227000.0,"total_assets":761578000.0}],"current_price":7.88,"change_pct":-3.31,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-11-16","close":34.9},{"date":"2016-11-17","close":34.9},{"date":"2016-11-18","close":34.9},{"date":"2016-11-21","close":31.5},{"date":"2016-11-22","close":45.0},{"date":"2016-11-23","close":35.0},{"date":"2016-11-25","close":35.0},{"date":"2016-11-28","close":35.0},{"date":"2016-11-29","close":35.0},{"date":"2016-11-30","close":35.0},{"date":"2016-12-01","close":35.0},{"date":"2016-12-02","close":35.0},{"date":"2016-12-05","close":35.0},{"date":"2016-12-06","close":35.0},{"date":"2016-12-07","close":35.0},{"date":"2016-12-08","close":35.0},{"date":"2016-12-09","close":35.0},{"date":"2016-12-12","close":35.0},{"date":"2016-12-13","close":35.0},{"date":"2016-12-14","close":35.0},{"date":"2016-12-15","close":35.0},{"date":"2016-12-16","close":35.0},{"date":"2016-12-19","close":35.0},{"date":"2016-12-20","close":35.0},{"date":"2016-12-21","close":35.0},{"date":"2016-12-22","close":35.0},{"date":"2016-12-23","close":35.0},{"date":"2016-12-27","close":35.0},{"date":"2016-12-28","close":35.0},{"date":"2016-12-29","close":35.0},{"date":"2016-12-30","close":35.0},{"date":"2017-01-03","close":35.5},{"date":"2017-01-04","close":35.5},{"date":"2017-01-05","close":35.5},{"date":"2017-01-06","close":35.5},{"date":"2017-01-09","close":35.5},{"date":"2017-01-10","close":35.0},{"date":"2017-01-11","close":35.0},{"date":"2017-01-12","close":35.0},{"date":"2017-01-13","close":35.0},{"date":"2017-01-17","close":35.0},{"date":"2017-01-18","close":35.0},{"date":"2017-01-19","close":35.0},{"date":"2017-01-20","close":35.0},{"date":"2017-01-23","close":35.0},{"date":"2017-01-24","close":35.0},{"date":"2017-01-25","close":35.0},{"date":"2017-01-26","close":35.0},{"date":"2017-01-27","close":35.0},{"date":"2017-01-30","close":30.0},{"date":"2017-01-31","close":30.0},{"date":"2017-02-01","close":40.0},{"date":"2017-02-02","close":42.5},{"date":"2017-02-03","close":42.5},{"date":"2017-02-06","close":40.0},{"date":"2017-02-07","close":42.5},{"date":"2017-02-08","close":42.5},{"date":"2017-02-09","close":42.5},{"date":"2017-02-10","close":42.5},{"date":"2017-02-13","close":42.5},{"date":"2017-02-14","close":42.5},{"date":"2017-02-15","close":42.5},{"date":"2017-02-16","close":42.5},{"date":"2017-02-17","close":42.5},{"date":"2017-02-21","close":42.5},{"date":"2017-02-22","close":42.5},{"date":"2017-02-23","close":42.5},{"date":"2017-02-24","close":42.5},{"date":"2017-02-27","close":42.5},{"date":"2017-02-28","close":42.5},{"date":"2017-03-01","close":42.5},{"date":"2017-03-02","close":42.5},{"date":"2017-03-03","close":42.5},{"date":"2017-03-06","close":42.5},{"date":"2017-03-07","close":42.5},{"date":"2017-03-08","close":42.5},{"date":"2017-03-09","close":42.5},{"date":"2017-03-10","close":42.5},{"date":"2017-03-13","close":42.5},{"date":"2017-03-14","close":42.5},{"date":"2017-03-15","close":42.5},{"date":"2017-03-16","close":42.5},{"date":"2017-03-17","close":35.5},{"date":"2017-03-20","close":45.0},{"date":"2017-03-21","close":45.0},{"date":"2017-03-22","close":45.0},{"date":"2017-03-23","close":30.0},{"date":"2017-03-24","close":50.0},{"date":"2017-03-27","close":50.0},{"date":"2017-03-28","close":50.0},{"date":"2017-03-29","close":50.0},{"date":"2017-03-30","close":50.0},{"date":"2017-03-31","close":50.0},{"date":"2017-04-03","close":50.0},{"date":"2017-04-04","close":40.0},{"date":"2017-04-05","close":40.0},{"date":"2017-04-06","close":40.0},{"date":"2017-04-07","close":40.0},{"date":"2017-04-10","close":40.0},{"date":"2017-04-11","close":40.0},{"date":"2017-04-12","close":40.0},{"date":"2017-04-13","close":27.5},{"date":"2017-04-17","close":45.0},{"date":"2017-04-18","close":45.0},{"date":"2017-04-19","close":45.0},{"date":"2017-04-20","close":45.0},{"date":"2017-04-21","close":45.0},{"date":"2017-04-24","close":45.0},{"date":"2017-04-25","close":45.0},{"date":"2017-04-26","close":45.0},{"date":"2017-04-27","close":45.0},{"date":"2017-04-28","close":45.0},{"date":"2017-05-01","close":45.0},{"date":"2017-05-02","close":40.0},{"date":"2017-05-03","close":40.0},{"date":"2017-05-04","close":40.0},{"date":"2017-05-05","close":40.0},{"date":"2017-05-08","close":40.0},{"date":"2017-05-09","close":40.0},{"date":"2017-05-10","close":39.0},{"date":"2017-05-11","close":39.0},{"date":"2017-05-12","close":39.0},{"date":"2017-05-15","close":39.0},{"date":"2017-05-16","close":39.0},{"date":"2017-05-17","close":39.0},{"date":"2017-05-18","close":39.0},{"date":"2017-05-19","close":39.0},{"date":"2017-05-22","close":39.0},{"date":"2017-05-23","close":34.5},{"date":"2017-05-24","close":34.5},{"date":"2017-05-25","close":34.5},{"date":"2017-05-26","close":34.5},{"date":"2017-05-30","close":34.5},{"date":"2017-05-31","close":34.5},{"date":"2017-06-01","close":34.5},{"date":"2017-06-02","close":34.5},{"date":"2017-06-05","close":34.5},{"date":"2017-06-06","close":34.5},{"date":"2017-06-07","close":34.5},{"date":"2017-06-08","close":34.5},{"date":"2017-06-09","close":34.5},{"date":"2017-06-12","close":34.5},{"date":"2017-06-13","close":34.5},{"date":"2017-06-14","close":34.5},{"date":"2017-06-15","close":34.5},{"date":"2017-06-16","close":34.5},{"date":"2017-06-19","close":34.5},{"date":"2017-06-20","close":34.5},{"date":"2017-06-21","close":34.5},{"date":"2017-06-22","close":34.5},{"date":"2017-06-23","close":34.5},{"date":"2017-06-26","close":34.5},{"date":"2017-06-27","close":34.5},{"date":"2017-06-28","close":34.5},{"date":"2017-06-29","close":34.5},{"date":"2017-06-30","close":34.5},{"date":"2017-07-03","close":34.5},{"date":"2017-07-05","close":34.5},{"date":"2017-07-06","close":34.5},{"date":"2017-07-07","close":34.5},{"date":"2017-07-10","close":34.5},{"date":"2017-07-11","close":34.5},{"date":"2017-07-12","close":34.5},{"date":"2017-07-13","close":34.5},{"date":"2017-07-14","close":34.5},{"date":"2017-07-17","close":34.5},{"date":"2017-07-18","close":34.5},{"date":"2017-07-19","close":34.5},{"date":"2017-07-20","close":34.5},{"date":"2017-07-21","close":34.5},{"date":"2017-07-24","close":34.5},{"date":"2017-07-25","close":34.5},{"date":"2017-07-26","close":34.5},{"date":"2017-07-27","close":34.5},{"date":"2017-07-28","close":34.5},{"date":"2017-07-31","close":34.5},{"date":"2017-08-01","close":34.5},{"date":"2017-08-02","close":34.5},{"date":"2017-08-03","close":34.5},{"date":"2017-08-04","close":34.5},{"date":"2017-08-07","close":34.5},{"date":"2017-08-08","close":34.5},{"date":"2017-08-09","close":34.5},{"date":"2017-08-10","close":34.5},{"date":"2017-08-11","close":34.5},{"date":"2017-08-14","close":34.5},{"date":"2017-08-15","close":34.5},{"date":"2017-08-16","close":34.5},{"date":"2017-08-17","close":34.5},{"date":"2017-08-18","close":34.5},{"date":"2017-08-21","close":34.5},{"date":"2017-08-22","close":34.5},{"date":"2017-08-23","close":34.5},{"date":"2017-08-24","close":34.5},{"date":"2017-08-25","close":34.5},{"date":"2017-08-28","close":34.5},{"date":"2017-08-29","close":34.5},{"date":"2017-08-30","close":34.5},{"date":"2017-08-31","close":34.5},{"date":"2017-09-01","close":34.5},{"date":"2017-09-05","close":34.5},{"date":"2017-09-06","close":34.5},{"date":"2017-09-07","close":34.5},{"date":"2017-09-08","close":34.5},{"date":"2017-09-11","close":34.5},{"date":"2017-09-12","close":34.5},{"date":"2017-09-13","close":34.5},{"date":"2017-09-14","close":34.5},{"date":"2017-09-15","close":34.5},{"date":"2017-09-18","close":34.5},{"date":"2017-09-19","close":34.5},{"date":"2017-09-20","close":34.5},{"date":"2017-09-21","close":34.5},{"date":"2017-09-22","close":34.5},{"date":"2017-09-25","close":34.5},{"date":"2017-09-26","close":34.5},{"date":"2017-09-27","close":34.5},{"date":"2017-09-28","close":34.5},{"date":"2017-09-29","close":34.5},{"date":"2017-10-02","close":34.5},{"date":"2017-10-03","close":28.0},{"date":"2017-10-04","close":28.0},{"date":"2017-10-05","close":21.0},{"date":"2017-10-06","close":26.3},{"date":"2017-10-09","close":29.9},{"date":"2017-10-10","close":29.9},{"date":"2017-10-11","close":29.9},{"date":"2017-10-12","close":29.9},{"date":"2017-10-13","close":29.9},{"date":"2017-10-16","close":24.5},{"date":"2017-10-17","close":24.5},{"date":"2017-10-18","close":24.5},{"date":"2017-10-19","close":24.5},{"date":"2017-10-20","close":24.5},{"date":"2017-10-23","close":24.5},{"date":"2017-10-24","close":24.5},{"date":"2017-10-25","close":24.5},{"date":"2017-10-26","close":24.5},{"date":"2017-10-27","close":34.4},{"date":"2017-10-30","close":34.4},{"date":"2017-10-31","close":34.4},{"date":"2017-11-01","close":34.4},{"date":"2017-11-02","close":17.5},{"date":"2017-11-03","close":17.5},{"date":"2017-11-06","close":17.5},{"date":"2017-11-07","close":24.0},{"date":"2017-11-08","close":24.0},{"date":"2017-11-09","close":24.0},{"date":"2017-11-10","close":24.0},{"date":"2017-11-13","close":24.0},{"date":"2017-11-14","close":24.0},{"date":"2017-11-15","close":24.0},{"date":"2017-11-16","close":24.0},{"date":"2017-11-17","close":24.0},{"date":"2017-11-20","close":24.0},{"date":"2017-11-21","close":24.0},{"date":"2017-11-22","close":24.0},{"date":"2017-11-24","close":17.5},{"date":"2017-11-27","close":24.4},{"date":"2017-11-28","close":24.4},{"date":"2017-11-29","close":24.4},{"date":"2017-11-30","close":24.4},{"date":"2017-12-01","close":24.4},{"date":"2017-12-04","close":24.4},{"date":"2017-12-05","close":24.4},{"date":"2017-12-06","close":24.4},{"date":"2017-12-07","close":24.4},{"date":"2017-12-08","close":24.4},{"date":"2017-12-11","close":24.4},{"date":"2017-12-12","close":24.4},{"date":"2017-12-13","close":24.4},{"date":"2017-12-14","close":17.0},{"date":"2017-12-15","close":24.4},{"date":"2017-12-18","close":24.4},{"date":"2017-12-19","close":24.4},{"date":"2017-12-20","close":24.4},{"date":"2017-12-21","close":24.4},{"date":"2017-12-22","close":24.4},{"date":"2017-12-26","close":24.4},{"date":"2017-12-27","close":24.4},{"date":"2017-12-28","close":24.4},{"date":"2017-12-29","close":24.4},{"date":"2018-01-02","close":24.4},{"date":"2018-01-03","close":24.4},{"date":"2018-01-04","close":24.4},{"date":"2018-01-05","close":24.4},{"date":"2018-01-08","close":24.4},{"date":"2018-01-09","close":24.4},{"date":"2018-01-10","close":24.4},{"date":"2018-01-11","close":24.4},{"date":"2018-01-12","close":24.4},{"date":"2018-01-16","close":24.4},{"date":"2018-01-17","close":24.4},{"date":"2018-01-18","close":24.4},{"date":"2018-01-19","close":24.4},{"date":"2018-01-22","close":24.4},{"date":"2018-01-23","close":24.4},{"date":"2018-01-24","close":24.4},{"date":"2018-01-25","close":24.4},{"date":"2018-01-26","close":24.4},{"date":"2018-01-29","close":24.4},{"date":"2018-01-30","close":24.4},{"date":"2018-01-31","close":24.4},{"date":"2018-02-01","close":24.4},{"date":"2018-02-02","close":24.4},{"date":"2018-02-05","close":24.4},{"date":"2018-02-06","close":24.4},{"date":"2018-02-07","close":24.4},{"date":"2018-02-08","close":24.4},{"date":"2018-02-09","close":24.4},{"date":"2018-02-12","close":24.4},{"date":"2018-02-13","close":24.4},{"date":"2018-02-14","close":15.9},{"date":"2018-02-15","close":15.9},{"date":"2018-02-16","close":9.0},{"date":"2018-02-20","close":15.9},{"date":"2018-02-21","close":15.9},{"date":"2018-02-22","close":15.9},{"date":"2018-02-23","close":15.9},{"date":"2018-02-26","close":15.9},{"date":"2018-02-27","close":15.9},{"date":"2018-02-28","close":15.9},{"date":"2018-03-01","close":15.9},{"date":"2018-03-02","close":15.9},{"date":"2018-03-05","close":15.9},{"date":"2018-03-06","close":15.9},{"date":"2018-03-07","close":15.9},{"date":"2018-03-08","close":15.9},{"date":"2018-03-09","close":15.9},{"date":"2018-03-12","close":15.9},{"date":"2018-03-13","close":15.9},{"date":"2018-03-14","close":15.9},{"date":"2018-03-15","close":15.9},{"date":"2018-03-16","close":12.0},{"date":"2018-03-19","close":15.7},{"date":"2018-03-20","close":15.7},{"date":"2018-03-21","close":15.7},{"date":"2018-03-22","close":15.7},{"date":"2018-03-23","close":15.7},{"date":"2018-03-26","close":15.7},{"date":"2018-03-27","close":15.7},{"date":"2018-03-28","close":15.7},{"date":"2018-03-29","close":15.7},{"date":"2018-04-02","close":15.7},{"date":"2018-04-03","close":15.7},{"date":"2018-04-04","close":15.7},{"date":"2018-04-05","close":15.7},{"date":"2018-04-06","close":20.0},{"date":"2018-04-09","close":20.0},{"date":"2018-04-10","close":20.0},{"date":"2018-04-11","close":20.0},{"date":"2018-04-12","close":20.0},{"date":"2018-04-13","close":20.0},{"date":"2018-04-16","close":20.0},{"date":"2018-04-17","close":19.9},{"date":"2018-04-18","close":19.9},{"date":"2018-04-19","close":19.9},{"date":"2018-04-20","close":19.9},{"date":"2018-04-23","close":19.9},{"date":"2018-04-24","close":15.0},{"date":"2018-04-25","close":19.95},{"date":"2018-04-26","close":19.95},{"date":"2018-04-27","close":19.95},{"date":"2018-04-30","close":19.95},{"date":"2018-05-01","close":19.95},{"date":"2018-05-02","close":19.9},{"date":"2018-05-03","close":27.4},{"date":"2018-05-04","close":27.4},{"date":"2018-05-07","close":27.5},{"date":"2018-05-08","close":27.5},{"date":"2018-05-09","close":27.5},{"date":"2018-05-10","close":27.5},{"date":"2018-05-11","close":30.1},{"date":"2018-05-14","close":30.1},{"date":"2018-05-15","close":29.5},{"date":"2018-05-16","close":29.5},{"date":"2018-05-17","close":29.5},{"date":"2018-05-18","close":29.5},{"date":"2018-05-21","close":29.5},{"date":"2018-05-22","close":29.5},{"date":"2018-05-23","close":15.1},{"date":"2018-05-24","close":22.5},{"date":"2018-05-25","close":22.5},{"date":"2018-05-29","close":22.5},{"date":"2018-05-30","close":22.5},{"date":"2018-05-31","close":22.5},{"date":"2018-06-01","close":22.5},{"date":"2018-06-04","close":22.5},{"date":"2018-06-05","close":22.5},{"date":"2018-06-06","close":17.5},{"date":"2018-06-07","close":22.5},{"date":"2018-06-08","close":22.5},{"date":"2018-06-11","close":22.5},{"date":"2018-06-12","close":19.5},{"date":"2018-06-13","close":19.5},{"date":"2018-06-14","close":19.5},{"date":"2018-06-15","close":19.5},{"date":"2018-06-18","close":22.5},{"date":"2018-06-19","close":22.5},{"date":"2018-06-20","close":22.5},{"date":"2018-06-21","close":22.5},{"date":"2018-06-22","close":22.5},{"date":"2018-06-25","close":22.5},{"date":"2018-06-26","close":22.5},{"date":"2018-06-27","close":22.5},{"date":"2018-06-28","close":22.5},{"date":"2018-06-29","close":22.5},{"date":"2018-07-02","close":20.0},{"date":"2018-07-03","close":20.0},{"date":"2018-07-05","close":29.0},{"date":"2018-07-06","close":29.0},{"date":"2018-07-09","close":29.0},{"date":"2018-07-10","close":29.0},{"date":"2018-07-11","close":29.0},{"date":"2018-07-12","close":29.0},{"date":"2018-07-13","close":29.0},{"date":"2018-07-16","close":29.0},{"date":"2018-07-17","close":29.0},{"date":"2018-07-18","close":29.0},{"date":"2018-07-19","close":29.0},{"date":"2018-07-20","close":29.0},{"date":"2018-07-23","close":29.0},{"date":"2018-07-24","close":29.0},{"date":"2018-07-25","close":29.0},{"date":"2018-07-26","close":29.0},{"date":"2018-07-27","close":29.0},{"date":"2018-07-30","close":29.0},{"date":"2018-07-31","close":29.0},{"date":"2018-08-01","close":29.0},{"date":"2018-08-02","close":29.0},{"date":"2018-08-03","close":29.0},{"date":"2018-08-06","close":29.0},{"date":"2018-08-07","close":29.0},{"date":"2018-08-08","close":29.0},{"date":"2018-08-09","close":29.0},{"date":"2018-08-10","close":29.0},{"date":"2018-08-13","close":29.0},{"date":"2018-08-14","close":29.0},{"date":"2018-08-15","close":29.0},{"date":"2018-08-16","close":29.0},{"date":"2018-08-17","close":29.0},{"date":"2018-08-20","close":29.0},{"date":"2018-08-21","close":29.0},{"date":"2018-08-22","close":29.0},{"date":"2018-08-23","close":29.0},{"date":"2018-08-24","close":29.0},{"date":"2018-08-27","close":29.0},{"date":"2018-08-28","close":29.0},{"date":"2018-08-29","close":29.0},{"date":"2018-08-30","close":29.0},{"date":"2018-08-31","close":29.0},{"date":"2018-09-04","close":29.0},{"date":"2018-09-05","close":29.0},{"date":"2018-09-06","close":29.0},{"date":"2018-09-07","close":29.0},{"date":"2018-09-10","close":29.0},{"date":"2018-09-11","close":29.0},{"date":"2018-09-12","close":29.0},{"date":"2018-09-13","close":29.0},{"date":"2018-09-14","close":25.0},{"date":"2018-09-17","close":25.0},{"date":"2018-09-18","close":15.0},{"date":"2018-09-19","close":73.0},{"date":"2018-09-20","close":34.9},{"date":"2018-09-21","close":40.85},{"date":"2018-09-24","close":55.0},{"date":"2018-09-25","close":65.0},{"date":"2018-09-26","close":65.0},{"date":"2018-09-27","close":59.5},{"date":"2018-09-28","close":59.0},{"date":"2018-10-01","close":55.8},{"date":"2018-10-02","close":46.9},{"date":"2018-10-03","close":50.0},{"date":"2018-10-04","close":49.0},{"date":"2018-10-05","close":39.5},{"date":"2018-10-08","close":40.0},{"date":"2018-10-09","close":37.0},{"date":"2018-10-10","close":39.0},{"date":"2018-10-11","close":37.6},{"date":"2018-10-12","close":37.0},{"date":"2018-10-15","close":25.0},{"date":"2018-10-16","close":37.0},{"date":"2018-10-17","close":29.0},{"date":"2018-10-18","close":32.5},{"date":"2018-10-19","close":29.0},{"date":"2018-10-22","close":27.5},{"date":"2018-10-23","close":31.0},{"date":"2018-10-24","close":28.9},{"date":"2018-10-25","close":26.3},{"date":"2018-10-26","close":27.5},{"date":"2018-10-29","close":25.1},{"date":"2018-10-30","close":26.2},{"date":"2018-10-31","close":24.9},{"date":"2018-11-01","close":24.0},{"date":"2018-11-02","close":23.5},{"date":"2018-11-05","close":22.0},{"date":"2018-11-06","close":21.5},{"date":"2018-11-07","close":20.0},{"date":"2018-11-08","close":19.5},{"date":"2018-11-09","close":20.0},{"date":"2018-11-12","close":19.8},{"date":"2018-11-13","close":16.0},{"date":"2018-11-14","close":13.0},{"date":"2018-11-15","close":14.5},{"date":"2018-11-16","close":14.4},{"date":"2018-11-19","close":12.8},{"date":"2018-11-20","close":17.5},{"date":"2018-11-21","close":24.5},{"date":"2018-11-23","close":24.5},{"date":"2018-11-26","close":18.3},{"date":"2018-11-27","close":19.5},{"date":"2018-11-28","close":18.0},{"date":"2018-11-29","close":18.8},{"date":"2018-11-30","close":15.1},{"date":"2018-12-03","close":17.4},{"date":"2018-12-04","close":16.0},{"date":"2018-12-06","close":15.5},{"date":"2018-12-07","close":19.0},{"date":"2018-12-10","close":21.0},{"date":"2018-12-11","close":24.3},{"date":"2018-12-12","close":30.8},{"date":"2018-12-13","close":27.5},{"date":"2018-12-14","close":25.3},{"date":"2018-12-17","close":23.2},{"date":"2018-12-18","close":22.0},{"date":"2018-12-19","close":21.6},{"date":"2018-12-20","close":23.0},{"date":"2018-12-21","close":21.0},{"date":"2018-12-24","close":19.0},{"date":"2018-12-26","close":18.5},{"date":"2018-12-27","close":18.5},{"date":"2018-12-28","close":21.9},{"date":"2018-12-31","close":20.5},{"date":"2019-01-02","close":22.8},{"date":"2019-01-03","close":23.5},{"date":"2019-01-04","close":22.3},{"date":"2019-01-07","close":23.1},{"date":"2019-01-08","close":22.2},{"date":"2019-01-09","close":21.9},{"date":"2019-01-10","close":22.5},{"date":"2019-01-11","close":23.4},{"date":"2019-01-14","close":25.2},{"date":"2019-01-15","close":23.8},{"date":"2019-01-16","close":22.0},{"date":"2019-01-17","close":22.5},{"date":"2019-01-18","close":21.3},{"date":"2019-01-22","close":22.1},{"date":"2019-01-23","close":23.1},{"date":"2019-01-24","close":23.8},{"date":"2019-01-25","close":23.0},{"date":"2019-01-28","close":23.0},{"date":"2019-01-29","close":22.4},{"date":"2019-01-30","close":22.5},{"date":"2019-01-31","close":22.2},{"date":"2019-02-01","close":22.5},{"date":"2019-02-04","close":22.5},{"date":"2019-02-05","close":22.7},{"date":"2019-02-06","close":23.8},{"date":"2019-02-07","close":29.1},{"date":"2019-02-08","close":34.5},{"date":"2019-02-11","close":36.9},{"date":"2019-02-12","close":44.1},{"date":"2019-02-13","close":60.0},{"date":"2019-02-14","close":61.6},{"date":"2019-02-15","close":50.2},{"date":"2019-02-19","close":42.5},{"date":"2019-02-20","close":49.0},{"date":"2019-02-21","close":56.8},{"date":"2019-02-22","close":51.5},{"date":"2019-02-25","close":55.0},{"date":"2019-02-26","close":51.4},{"date":"2019-02-27","close":49.2},{"date":"2019-02-28","close":46.0},{"date":"2019-03-01","close":41.6},{"date":"2019-03-04","close":41.7},{"date":"2019-03-05","close":40.04},{"date":"2019-03-06","close":37.1},{"date":"2019-03-07","close":34.4},{"date":"2019-03-08","close":40.2},{"date":"2019-03-11","close":42.9},{"date":"2019-03-12","close":39.6},{"date":"2019-03-13","close":39.8},{"date":"2019-03-14","close":41.0},{"date":"2019-03-15","close":39.9},{"date":"2019-03-18","close":35.5},{"date":"2019-03-19","close":36.3},{"date":"2019-03-20","close":36.2},{"date":"2019-03-21","close":35.2},{"date":"2019-03-22","close":34.7},{"date":"2019-03-25","close":33.6},{"date":"2019-03-26","close":36.3},{"date":"2019-03-27","close":35.1},{"date":"2019-03-28","close":34.05},{"date":"2019-03-29","close":34.8},{"date":"2019-04-01","close":34.3},{"date":"2019-04-02","close":34.9},{"date":"2019-04-03","close":34.9},{"date":"2019-04-04","close":34.2},{"date":"2019-04-05","close":34.35},{"date":"2019-04-08","close":34.3},{"date":"2019-04-09","close":33.9},{"date":"2019-04-10","close":34.0},{"date":"2019-04-11","close":34.2},{"date":"2019-04-12","close":33.9},{"date":"2019-04-15","close":33.2},{"date":"2019-04-16","close":33.4},{"date":"2019-04-17","close":32.9},{"date":"2019-04-18","close":32.0},{"date":"2019-04-22","close":30.0},{"date":"2019-04-23","close":30.15},{"date":"2019-04-24","close":28.4},{"date":"2019-04-25","close":27.9},{"date":"2019-04-26","close":25.525},{"date":"2019-04-29","close":25.4},{"date":"2019-04-30","close":22.0},{"date":"2019-05-01","close":21.1},{"date":"2019-05-02","close":20.5},{"date":"2019-05-03","close":23.7},{"date":"2019-05-06","close":27.1},{"date":"2019-05-07","close":29.8},{"date":"2019-05-08","close":29.3},{"date":"2019-05-09","close":27.5},{"date":"2019-05-10","close":29.0},{"date":"2019-05-13","close":26.5},{"date":"2019-05-14","close":27.3},{"date":"2019-05-15","close":27.2},{"date":"2019-05-16","close":29.5},{"date":"2019-05-17","close":29.6},{"date":"2019-05-20","close":28.9},{"date":"2019-05-21","close":28.22},{"date":"2019-05-22","close":27.3},{"date":"2019-05-23","close":26.4},{"date":"2019-05-24","close":24.0},{"date":"2019-05-28","close":23.5},{"date":"2019-05-29","close":22.7},{"date":"2019-05-30","close":21.8},{"date":"2019-05-31","close":20.8},{"date":"2019-06-03","close":21.3},{"date":"2019-06-04","close":20.2},{"date":"2019-06-05","close":20.9},{"date":"2019-06-06","close":20.5},{"date":"2019-06-07","close":20.5},{"date":"2019-06-10","close":20.7},{"date":"2019-06-11","close":20.1},{"date":"2019-06-12","close":19.0},{"date":"2019-06-13","close":18.0},{"date":"2019-06-14","close":20.0},{"date":"2019-06-17","close":20.15},{"date":"2019-06-18","close":19.7},{"date":"2019-06-19","close":20.0},{"date":"2019-06-20","close":20.4},{"date":"2019-06-21","close":20.3},{"date":"2019-06-24","close":19.83},{"date":"2019-06-25","close":20.3},{"date":"2019-06-26","close":19.5},{"date":"2019-06-27","close":20.0},{"date":"2019-06-28","close":19.0},{"date":"2019-07-01","close":18.4},{"date":"2019-07-02","close":18.7},{"date":"2019-07-03","close":19.0},{"date":"2019-07-05","close":19.0},{"date":"2019-07-08","close":17.9},{"date":"2019-07-09","close":18.8},{"date":"2019-07-10","close":18.8},{"date":"2019-07-11","close":20.5},{"date":"2019-07-12","close":19.5},{"date":"2019-07-15","close":18.9},{"date":"2019-07-16","close":18.9},{"date":"2019-07-17","close":18.3},{"date":"2019-07-18","close":17.9},{"date":"2019-07-19","close":17.8},{"date":"2019-07-22","close":17.4},{"date":"2019-07-23","close":15.0},{"date":"2019-07-24","close":14.0},{"date":"2019-07-25","close":14.4},{"date":"2019-07-26","close":14.9},{"date":"2019-07-29","close":13.5},{"date":"2019-07-30","close":13.3},{"date":"2019-07-31","close":12.3},{"date":"2019-08-01","close":11.4},{"date":"2019-08-02","close":8.9},{"date":"2019-08-05","close":9.5},{"date":"2019-08-06","close":11.1},{"date":"2019-08-07","close":11.4},{"date":"2019-08-08","close":10.6},{"date":"2019-08-09","close":10.7},{"date":"2019-08-12","close":10.0},{"date":"2019-08-13","close":10.3},{"date":"2019-08-14","close":9.93},{"date":"2019-08-15","close":9.7},{"date":"2019-08-16","close":10.0},{"date":"2019-08-19","close":10.0},{"date":"2019-08-20","close":10.39},{"date":"2019-08-21","close":9.9},{"date":"2019-08-22","close":9.9},{"date":"2019-08-23","close":9.8},{"date":"2019-08-26","close":9.65},{"date":"2019-08-27","close":9.6},{"date":"2019-08-28","close":9.75},{"date":"2019-08-29","close":10.0},{"date":"2019-08-30","close":10.0},{"date":"2019-09-03","close":9.9},{"date":"2019-09-04","close":9.02},{"date":"2019-09-05","close":9.4},{"date":"2019-09-06","close":9.3},{"date":"2019-09-09","close":9.5},{"date":"2019-09-10","close":9.29},{"date":"2019-09-11","close":9.19},{"date":"2019-09-12","close":9.1},{"date":"2019-09-13","close":9.0},{"date":"2019-09-16","close":9.2},{"date":"2019-09-17","close":9.15},{"date":"2019-09-18","close":9.5},{"date":"2019-09-19","close":9.7},{"date":"2019-09-20","close":9.8},{"date":"2019-09-23","close":9.7},{"date":"2019-09-24","close":9.4},{"date":"2019-09-25","close":8.8},{"date":"2019-09-26","close":8.8},{"date":"2019-09-27","close":8.15},{"date":"2019-09-30","close":8.5},{"date":"2019-10-01","close":8.5},{"date":"2019-10-02","close":8.25},{"date":"2019-10-03","close":8.2},{"date":"2019-10-04","close":8.0},{"date":"2019-10-07","close":7.6},{"date":"2019-10-08","close":7.5},{"date":"2019-10-09","close":5.39},{"date":"2019-10-10","close":5.15},{"date":"2019-10-11","close":5.24},{"date":"2019-10-14","close":5.15},{"date":"2019-10-15","close":4.5},{"date":"2019-10-16","close":5.59},{"date":"2019-10-17","close":5.27},{"date":"2019-10-18","close":5.2},{"date":"2019-10-21","close":5.1},{"date":"2019-10-22","close":5.15},{"date":"2019-10-23","close":5.2},{"date":"2019-10-24","close":4.55},{"date":"2019-10-25","close":4.8},{"date":"2019-10-28","close":4.3},{"date":"2019-10-29","close":4.0},{"date":"2019-10-30","close":4.5},{"date":"2019-10-31","close":4.2},{"date":"2019-11-01","close":4.5},{"date":"2019-11-04","close":4.4},{"date":"2019-11-05","close":4.9},{"date":"2019-11-06","close":6.0},{"date":"2019-11-07","close":7.45},{"date":"2019-11-08","close":8.1},{"date":"2019-11-11","close":9.2},{"date":"2019-11-12","close":9.55},{"date":"2019-11-13","close":8.1},{"date":"2019-11-14","close":8.49},{"date":"2019-11-15","close":7.85},{"date":"2019-11-18","close":7.0},{"date":"2019-11-19","close":6.8},{"date":"2019-11-20","close":5.95},{"date":"2019-11-21","close":5.96},{"date":"2019-11-22","close":5.9},{"date":"2019-11-25","close":5.76},{"date":"2019-11-26","close":6.3},{"date":"2019-11-27","close":6.4},{"date":"2019-11-29","close":6.4},{"date":"2019-12-02","close":7.3},{"date":"2019-12-03","close":7.4},{"date":"2019-12-04","close":7.2},{"date":"2019-12-05","close":6.8},{"date":"2019-12-06","close":7.0},{"date":"2019-12-09","close":6.45},{"date":"2019-12-10","close":6.59},{"date":"2019-12-11","close":8.0},{"date":"2019-12-12","close":6.9},{"date":"2019-12-13","close":5.19},{"date":"2019-12-16","close":5.9},{"date":"2019-12-17","close":5.85},{"date":"2019-12-18","close":5.4},{"date":"2019-12-19","close":5.6},{"date":"2019-12-20","close":5.7},{"date":"2019-12-23","close":5.43},{"date":"2019-12-24","close":5.25},{"date":"2019-12-26","close":5.23},{"date":"2019-12-27","close":5.39},{"date":"2019-12-30","close":5.22},{"date":"2019-12-31","close":5.35},{"date":"2020-01-02","close":5.4},{"date":"2020-01-03","close":5.4},{"date":"2020-01-06","close":5.17},{"date":"2020-01-07","close":5.1},{"date":"2020-01-08","close":5.3},{"date":"2020-01-09","close":5.0},{"date":"2020-01-10","close":5.09},{"date":"2020-01-13","close":4.945},{"date":"2020-01-14","close":5.0},{"date":"2020-01-15","close":5.0},{"date":"2020-01-16","close":4.995},{"date":"2020-01-17","close":4.925},{"date":"2020-01-21","close":4.94},{"date":"2020-01-22","close":4.97},{"date":"2020-01-23","close":5.25},{"date":"2020-01-24","close":5.217},{"date":"2020-01-27","close":5.105},{"date":"2020-01-28","close":4.842},{"date":"2020-01-29","close":4.789},{"date":"2020-01-30","close":4.69},{"date":"2020-01-31","close":4.65},{"date":"2020-02-03","close":4.86},{"date":"2020-02-04","close":5.023},{"date":"2020-02-05","close":4.989},{"date":"2020-02-06","close":4.99},{"date":"2020-02-07","close":4.896},{"date":"2020-02-10","close":4.55},{"date":"2020-02-11","close":4.319},{"date":"2020-02-12","close":4.38},{"date":"2020-02-13","close":4.07},{"date":"2020-02-14","close":4.02},{"date":"2020-02-18","close":4.04},{"date":"2020-02-19","close":3.5},{"date":"2020-02-20","close":3.093},{"date":"2020-02-21","close":3.2},{"date":"2020-02-24","close":3.0},{"date":"2020-02-25","close":2.8},{"date":"2020-02-26","close":2.84},{"date":"2020-02-27","close":2.86},{"date":"2020-02-28","close":2.6},{"date":"2020-03-02","close":2.68},{"date":"2020-03-03","close":2.99},{"date":"2020-03-04","close":2.74},{"date":"2020-03-05","close":2.55},{"date":"2020-03-06","close":2.5},{"date":"2020-03-09","close":1.9},{"date":"2020-03-10","close":1.71},{"date":"2020-03-11","close":1.34},{"date":"2020-03-12","close":1.63},{"date":"2020-03-13","close":1.36},{"date":"2020-03-16","close":1.195},{"date":"2020-03-17","close":1.32},{"date":"2020-03-18","close":1.32},{"date":"2020-03-19","close":1.2},{"date":"2020-03-20","close":1.13},{"date":"2020-03-23","close":1.14},{"date":"2020-03-24","close":1.26},{"date":"2020-03-25","close":1.28},{"date":"2020-03-26","close":1.291},{"date":"2020-03-27","close":1.24},{"date":"2020-03-30","close":1.15},{"date":"2020-03-31","close":1.183},{"date":"2020-04-01","close":1.16},{"date":"2020-04-02","close":1.05},{"date":"2020-04-03","close":1.05},{"date":"2020-04-06","close":1.098},{"date":"2020-04-07","close":1.108},{"date":"2020-04-08","close":1.11},{"date":"2020-04-09","close":1.85},{"date":"2020-04-13","close":1.75},{"date":"2020-04-14","close":1.5},{"date":"2020-04-15","close":1.55},{"date":"2020-04-16","close":1.7},{"date":"2020-04-17","close":1.66},{"date":"2020-04-20","close":1.65},{"date":"2020-04-21","close":1.48},{"date":"2020-04-22","close":1.49},{"date":"2020-04-23","close":1.51},{"date":"2020-04-24","close":1.54},{"date":"2020-04-27","close":1.64},{"date":"2020-04-28","close":1.62},{"date":"2020-04-29","close":1.58},{"date":"2020-04-30","close":1.5},{"date":"2020-05-01","close":1.37},{"date":"2020-05-04","close":1.36},{"date":"2020-05-05","close":3.05},{"date":"2020-05-06","close":2.05},{"date":"2020-05-07","close":2.07},{"date":"2020-05-08","close":1.9},{"date":"2020-05-11","close":2.03},{"date":"2020-05-12","close":2.09},{"date":"2020-05-13","close":1.86},{"date":"2020-05-14","close":1.78},{"date":"2020-05-15","close":1.7},{"date":"2020-05-18","close":1.7},{"date":"2020-05-19","close":1.78},{"date":"2020-05-20","close":2.12},{"date":"2020-05-21","close":2.41},{"date":"2020-05-22","close":2.13},{"date":"2020-05-26","close":2.1},{"date":"2020-05-27","close":2.03},{"date":"2020-05-28","close":2.1},{"date":"2020-05-29","close":2.01},{"date":"2020-06-01","close":2.09},{"date":"2020-06-02","close":2.08},{"date":"2020-06-03","close":2.01},{"date":"2020-06-04","close":2.13},{"date":"2020-06-05","close":2.09},{"date":"2020-06-08","close":2.17},{"date":"2020-06-09","close":2.19},{"date":"2020-06-10","close":2.34},{"date":"2020-06-11","close":2.02},{"date":"2020-06-12","close":2.1},{"date":"2020-06-15","close":2.21},{"date":"2020-06-16","close":2.27},{"date":"2020-06-17","close":2.18},{"date":"2020-06-18","close":2.1},{"date":"2020-06-19","close":2.02},{"date":"2020-06-22","close":2.07},{"date":"2020-06-23","close":2.09},{"date":"2020-06-24","close":2.11},{"date":"2020-06-25","close":2.11},{"date":"2020-06-26","close":2.52},{"date":"2020-06-29","close":3.25},{"date":"2020-06-30","close":2.59},{"date":"2020-07-01","close":2.36},{"date":"2020-07-02","close":2.45},{"date":"2020-07-06","close":3.0},{"date":"2020-07-07","close":2.8},{"date":"2020-07-08","close":3.1},{"date":"2020-07-09","close":3.75},{"date":"2020-07-10","close":3.55},{"date":"2020-07-13","close":3.43},{"date":"2020-07-14","close":3.4},{"date":"2020-07-15","close":3.32},{"date":"2020-07-16","close":3.51},{"date":"2020-07-17","close":4.18},{"date":"2020-07-20","close":4.16},{"date":"2020-07-21","close":4.46},{"date":"2020-07-22","close":5.28},{"date":"2020-07-23","close":4.87},{"date":"2020-07-24","close":5.06},{"date":"2020-07-27","close":4.91},{"date":"2020-07-28","close":5.58},{"date":"2020-07-29","close":6.71},{"date":"2020-07-30","close":7.21},{"date":"2020-07-31","close":7.25},{"date":"2020-08-03","close":6.55},{"date":"2020-08-04","close":6.79},{"date":"2020-08-05","close":6.99},{"date":"2020-08-06","close":7.87},{"date":"2020-08-07","close":9.19},{"date":"2020-08-10","close":12.2},{"date":"2020-08-11","close":10.33},{"date":"2020-08-12","close":11.18},{"date":"2020-08-13","close":11.21},{"date":"2020-08-14","close":11.32},{"date":"2020-08-17","close":11.3},{"date":"2020-08-18","close":11.99},{"date":"2020-08-19","close":13.34},{"date":"2020-08-20","close":12.02},{"date":"2020-08-21","close":12.18},{"date":"2020-08-24","close":12.18},{"date":"2020-08-25","close":12.25},{"date":"2020-08-26","close":11.58},{"date":"2020-08-27","close":9.88},{"date":"2020-08-28","close":9.48},{"date":"2020-08-31","close":10.08},{"date":"2020-09-01","close":10.37},{"date":"2020-09-02","close":9.53},{"date":"2020-09-03","close":8.5},{"date":"2020-09-04","close":8.88},{"date":"2020-09-08","close":8.79},{"date":"2020-09-09","close":9.17},{"date":"2020-09-10","close":9.75},{"date":"2020-09-11","close":9.55},{"date":"2020-09-14","close":10.01},{"date":"2020-09-15","close":9.97},{"date":"2020-09-16","close":10.22},{"date":"2020-09-17","close":10.22},{"date":"2020-09-18","close":11.55},{"date":"2020-09-21","close":14.84},{"date":"2020-09-22","close":13.4},{"date":"2020-09-23","close":11.52},{"date":"2020-09-24","close":11.23},{"date":"2020-09-25","close":11.75},{"date":"2020-09-28","close":12.0},{"date":"2020-09-29","close":12.98},{"date":"2020-09-30","close":12.49},{"date":"2020-10-01","close":12.43},{"date":"2020-10-02","close":12.63},{"date":"2020-10-05","close":12.2},{"date":"2020-10-06","close":12.48},{"date":"2020-10-07","close":10.75},{"date":"2020-10-08","close":10.16},{"date":"2020-10-09","close":10.78},{"date":"2020-10-12","close":10.14},{"date":"2020-10-13","close":9.84},{"date":"2020-10-14","close":9.84},{"date":"2020-10-15","close":10.29},{"date":"2020-10-16","close":9.72},{"date":"2020-10-19","close":9.26},{"date":"2020-10-20","close":9.0},{"date":"2020-10-21","close":8.88},{"date":"2020-10-22","close":8.97},{"date":"2020-10-23","close":8.8},{"date":"2020-10-26","close":8.07},{"date":"2020-10-27","close":7.83},{"date":"2020-10-28","close":7.21},{"date":"2020-10-29","close":7.99},{"date":"2020-10-30","close":7.55},{"date":"2020-11-02","close":7.73},{"date":"2020-11-03","close":8.63},{"date":"2020-11-04","close":8.62},{"date":"2020-11-05","close":9.3},{"date":"2020-11-06","close":9.03},{"date":"2020-11-09","close":9.14},{"date":"2020-11-10","close":8.73},{"date":"2020-11-11","close":9.12},{"date":"2020-11-12","close":8.89},{"date":"2020-11-13","close":8.82},{"date":"2020-11-16","close":8.92},{"date":"2020-11-17","close":8.81},{"date":"2020-11-18","close":9.92},{"date":"2020-11-19","close":10.59},{"date":"2020-11-20","close":10.15},{"date":"2020-11-23","close":11.09},{"date":"2020-11-24","close":10.38},{"date":"2020-11-25","close":11.07},{"date":"2020-11-27","close":10.93},{"date":"2020-11-30","close":10.9},{"date":"2020-12-01","close":11.6},{"date":"2020-12-02","close":11.0},{"date":"2020-12-03","close":10.85},{"date":"2020-12-04","close":11.6},{"date":"2020-12-07","close":11.75},{"date":"2020-12-08","close":12.73},{"date":"2020-12-09","close":13.09},{"date":"2020-12-10","close":15.39},{"date":"2020-12-11","close":15.95},{"date":"2020-12-14","close":16.26},{"date":"2020-12-15","close":17.09},{"date":"2020-12-16","close":16.53},{"date":"2020-12-17","close":17.6},{"date":"2020-12-18","close":18.38},{"date":"2020-12-21","close":21.8},{"date":"2020-12-22","close":25.7},{"date":"2020-12-23","close":23.4},{"date":"2020-12-24","close":24.87},{"date":"2020-12-28","close":28.9},{"date":"2020-12-29","close":26.71},{"date":"2020-12-30","close":29.05},{"date":"2020-12-31","close":29.05},{"date":"2021-01-04","close":26.66},{"date":"2021-01-05","close":27.57},{"date":"2021-01-06","close":35.2},{"date":"2021-01-07","close":40.39},{"date":"2021-01-08","close":38.9},{"date":"2021-01-11","close":37.06},{"date":"2021-01-12","close":36.05},{"date":"2021-01-13","close":39.34},{"date":"2021-01-14","close":35.71},{"date":"2021-01-15","close":31.15},{"date":"2021-01-19","close":30.56},{"date":"2021-01-20","close":28.32},{"date":"2021-01-21","close":25.2},{"date":"2021-01-22","close":27.96},{"date":"2021-01-25","close":27.3},{"date":"2021-01-26","close":26.83},{"date":"2021-01-27","close":24.56},{"date":"2021-01-28","close":25.47},{"date":"2021-01-29","close":26.39},{"date":"2021-02-01","close":25.08},{"date":"2021-02-02","close":26.27},{"date":"2021-02-03","close":29.92},{"date":"2021-02-04","close":30.24},{"date":"2021-02-05","close":32.07},{"date":"2021-02-08","close":34.67},{"date":"2021-02-09","close":34.78},{"date":"2021-02-10","close":30.92},{"date":"2021-02-11","close":29.27},{"date":"2021-02-12","close":28.23},{"date":"2021-02-16","close":29.03},{"date":"2021-02-17","close":30.27},{"date":"2021-02-18","close":38.1},{"date":"2021-02-19","close":36.31},{"date":"2021-02-22","close":29.98},{"date":"2021-02-23","close":26.41},{"date":"2021-02-24","close":27.73},{"date":"2021-02-25","close":24.66},{"date":"2021-02-26","close":23.93},{"date":"2021-03-01","close":28.46},{"date":"2021-03-02","close":29.2},{"date":"2021-03-03","close":28.29},{"date":"2021-03-04","close":22.72},{"date":"2021-03-05","close":22.09},{"date":"2021-03-08","close":21.21},{"date":"2021-03-09","close":26.68},{"date":"2021-03-10","close":26.93},{"date":"2021-03-11","close":30.62},{"date":"2021-03-12","close":30.86},{"date":"2021-03-15","close":29.34},{"date":"2021-03-16","close":22.68},{"date":"2021-03-17","close":23.75},{"date":"2021-03-18","close":23.2},{"date":"2021-03-19","close":24.4},{"date":"2021-03-22","close":23.2},{"date":"2021-03-23","close":21.79},{"date":"2021-03-24","close":19.54},{"date":"2021-03-25","close":20.31},{"date":"2021-03-26","close":21.03},{"date":"2021-03-29","close":20.86},{"date":"2021-03-30","close":21.61},{"date":"2021-03-31","close":23.82},{"date":"2021-04-01","close":22.98},{"date":"2021-04-05","close":22.76},{"date":"2021-04-06","close":22.76},{"date":"2021-04-07","close":20.685},{"date":"2021-04-08","close":21.1},{"date":"2021-04-09","close":22.09},{"date":"2021-04-12","close":20.59},{"date":"2021-04-13","close":21.73},{"date":"2021-04-14","close":21.33},{"date":"2021-04-15","close":21.06},{"date":"2021-04-16","close":18.94},{"date":"2021-04-19","close":17.57},{"date":"2021-04-20","close":17.02},{"date":"2021-04-21","close":18.61},{"date":"2021-04-22","close":18.42},{"date":"2021-04-23","close":19.91},{"date":"2021-04-26","close":21.83},{"date":"2021-04-27","close":22.16},{"date":"2021-04-28","close":22.89},{"date":"2021-04-29","close":21.8},{"date":"2021-04-30","close":21.55},{"date":"2021-05-03","close":20.75},{"date":"2021-05-04","close":19.75},{"date":"2021-05-05","close":19.16},{"date":"2021-05-06","close":18.23},{"date":"2021-05-07","close":19.3},{"date":"2021-05-10","close":16.23},{"date":"2021-05-11","close":15.76},{"date":"2021-05-12","close":14.73},{"date":"2021-05-13","close":13.84},{"date":"2021-05-14","close":15.69},{"date":"2021-05-17","close":14.66},{"date":"2021-05-18","close":15.48},{"date":"2021-05-19","close":14.85},{"date":"2021-05-20","close":15.98},{"date":"2021-05-21","close":15.32},{"date":"2021-05-24","close":15.18},{"date":"2021-05-25","close":15.2},{"date":"2021-05-26","close":17.01},{"date":"2021-05-27","close":17.28},{"date":"2021-05-28","close":16.76},{"date":"2021-06-01","close":16.81},{"date":"2021-06-02","close":17.15},{"date":"2021-06-03","close":16.55},{"date":"2021-06-04","close":16.51},{"date":"2021-06-07","close":17.21},{"date":"2021-06-08","close":17.42},{"date":"2021-06-09","close":18.88},{"date":"2021-06-10","close":18.3},{"date":"2021-06-11","close":18.26},{"date":"2021-06-14","close":19.7},{"date":"2021-06-15","close":19.13},{"date":"2021-06-16","close":19.42},{"date":"2021-06-17","close":19.85},{"date":"2021-06-18","close":18.71},{"date":"2021-06-21","close":17.16},{"date":"2021-06-22","close":16.65},{"date":"2021-06-23","close":16.8},{"date":"2021-06-24","close":16.61},{"date":"2021-06-25","close":16.2},{"date":"2021-06-28","close":16.84},{"date":"2021-06-29","close":17.15},{"date":"2021-06-30","close":16.64},{"date":"2021-07-01","close":16.23},{"date":"2021-07-02","close":16.46},{"date":"2021-07-06","close":16.16},{"date":"2021-07-07","close":15.59},{"date":"2021-07-08","close":15.74},{"date":"2021-07-09","close":15.72},{"date":"2021-07-12","close":15.5},{"date":"2021-07-13","close":14.79},{"date":"2021-07-14","close":14.05},{"date":"2021-07-15","close":13.93},{"date":"2021-07-16","close":13.75},{"date":"2021-07-19","close":12.9},{"date":"2021-07-20","close":13.55},{"date":"2021-07-21","close":14.5},{"date":"2021-07-22","close":14.24},{"date":"2021-07-23","close":13.48},{"date":"2021-07-26","close":14.32},{"date":"2021-07-27","close":13.44},{"date":"2021-07-28","close":14.04},{"date":"2021-07-29","close":13.68},{"date":"2021-07-30","close":13.5},{"date":"2021-08-02","close":13.54},{"date":"2021-08-03","close":13.23},{"date":"2021-08-04","close":13.13},{"date":"2021-08-05","close":13.27},{"date":"2021-08-06","close":13.68},{"date":"2021-08-09","close":15.37},{"date":"2021-08-10","close":15.25},{"date":"2021-08-11","close":14.87},{"date":"2021-08-12","close":14.54},{"date":"2021-08-13","close":13.92},{"date":"2021-08-16","close":13.73},{"date":"2021-08-17","close":11.65},{"date":"2021-08-18","close":11.93},{"date":"2021-08-19","close":10.72},{"date":"2021-08-20","close":10.79},{"date":"2021-08-23","close":12.62},{"date":"2021-08-24","close":13.48},{"date":"2021-08-25","close":13.2},{"date":"2021-08-26","close":13.07},{"date":"2021-08-27","close":14.08},{"date":"2021-08-30","close":13.64},{"date":"2021-08-31","close":13.8},{"date":"2021-09-01","close":13.75},{"date":"2021-09-02","close":14.4},{"date":"2021-09-03","close":14.26},{"date":"2021-09-07","close":13.8},{"date":"2021-09-08","close":12.79},{"date":"2021-09-09","close":13.49},{"date":"2021-09-10","close":12.85},{"date":"2021-09-13","close":12.9},{"date":"2021-09-14","close":12.34},{"date":"2021-09-15","close":12.71},{"date":"2021-09-16","close":12.66},{"date":"2021-09-17","close":12.9},{"date":"2021-09-20","close":11.64},{"date":"2021-09-21","close":11.24},{"date":"2021-09-22","close":11.76},{"date":"2021-09-23","close":11.86},{"date":"2021-09-24","close":11.4},{"date":"2021-09-27","close":11.63},{"date":"2021-09-28","close":10.94},{"date":"2021-09-29","close":11.61},{"date":"2021-09-30","close":11.59},{"date":"2021-10-01","close":12.53},{"date":"2021-10-04","close":12.21},{"date":"2021-10-05","close":13.39},{"date":"2021-10-06","close":13.45},{"date":"2021-10-07","close":13.81},{"date":"2021-10-08","close":14.32},{"date":"2021-10-11","close":14.53},{"date":"2021-10-12","close":14.34},{"date":"2021-10-13","close":15.17},{"date":"2021-10-14","close":15.21},{"date":"2021-10-15","close":15.79},{"date":"2021-10-18","close":16.28},{"date":"2021-10-19","close":16.7},{"date":"2021-10-20","close":17.66},{"date":"2021-10-21","close":17.64},{"date":"2021-10-22","close":16.44},{"date":"2021-10-25","close":18.45},{"date":"2021-10-26","close":18.2},{"date":"2021-10-27","close":17.43},{"date":"2021-10-28","close":19.71},{"date":"2021-10-29","close":20.26},{"date":"2021-11-01","close":21.68},{"date":"2021-11-02","close":22.11},{"date":"2021-11-03","close":21.85},{"date":"2021-11-04","close":21.97},{"date":"2021-11-05","close":20.48},{"date":"2021-11-08","close":22.26},{"date":"2021-11-09","close":21.33},{"date":"2021-11-10","close":20.32},{"date":"2021-11-11","close":21.47},{"date":"2021-11-12","close":21.42},{"date":"2021-11-15","close":20.69},{"date":"2021-11-16","close":18.4},{"date":"2021-11-17","close":18.43},{"date":"2021-11-18","close":17.16},{"date":"2021-11-19","close":18.0},{"date":"2021-11-22","close":17.57},{"date":"2021-11-23","close":17.85},{"date":"2021-11-24","close":18.08},{"date":"2021-11-26","close":17.26},{"date":"2021-11-29","close":17.77},{"date":"2021-11-30","close":17.78},{"date":"2021-12-01","close":16.32},{"date":"2021-12-02","close":16.02},{"date":"2021-12-03","close":13.65},{"date":"2021-12-06","close":14.01},{"date":"2021-12-07","close":15.12},{"date":"2021-12-08","close":14.73},{"date":"2021-12-09","close":13.4},{"date":"2021-12-10","close":13.42},{"date":"2021-12-13","close":12.24},{"date":"2021-12-14","close":12.11},{"date":"2021-12-15","close":12.51},{"date":"2021-12-16","close":11.57},{"date":"2021-12-17","close":11.71},{"date":"2021-12-20","close":10.82},{"date":"2021-12-21","close":11.39},{"date":"2021-12-22","close":11.26},{"date":"2021-12-23","close":11.91},{"date":"2021-12-27","close":12.23},{"date":"2021-12-28","close":11.01},{"date":"2021-12-29","close":9.85},{"date":"2021-12-30","close":10.09},{"date":"2021-12-31","close":9.52},{"date":"2022-01-03","close":9.59},{"date":"2022-01-04","close":9.6},{"date":"2022-01-05","close":8.57},{"date":"2022-01-06","close":8.3},{"date":"2022-01-07","close":8.14},{"date":"2022-01-10","close":8.02},{"date":"2022-01-11","close":8.26},{"date":"2022-01-12","close":8.47},{"date":"2022-01-13","close":8.17},{"date":"2022-01-14","close":8.18},{"date":"2022-01-18","close":7.43},{"date":"2022-01-19","close":7.13},{"date":"2022-01-20","close":6.96},{"date":"2022-01-21","close":6.4},{"date":"2022-01-24","close":6.59},{"date":"2022-01-25","close":6.37},{"date":"2022-01-26","close":6.08},{"date":"2022-01-27","close":5.58},{"date":"2022-01-28","close":6.06},{"date":"2022-01-31","close":6.72},{"date":"2022-02-01","close":7.23},{"date":"2022-02-02","close":6.71},{"date":"2022-02-03","close":6.3},{"date":"2022-02-04","close":6.83},{"date":"2022-02-07","close":7.08},{"date":"2022-02-08","close":7.52},{"date":"2022-02-09","close":8.34},{"date":"2022-02-10","close":9.31},{"date":"2022-02-11","close":8.7},{"date":"2022-02-14","close":8.61},{"date":"2022-02-15","close":10.21},{"date":"2022-02-16","close":10.72},{"date":"2022-02-17","close":10.28},{"date":"2022-02-18","close":8.93},{"date":"2022-02-22","close":8.75},{"date":"2022-02-23","close":8.41},{"date":"2022-02-24","close":9.48},{"date":"2022-02-25","close":9.48},{"date":"2022-02-28","close":10.6},{"date":"2022-03-01","close":10.68},{"date":"2022-03-02","close":10.95},{"date":"2022-03-03","close":10.08},{"date":"2022-03-04","close":9.33},{"date":"2022-03-07","close":9.1},{"date":"2022-03-08","close":10.1},{"date":"2022-03-09","close":11.19},{"date":"2022-03-10","close":11.09},{"date":"2022-03-11","close":9.93},{"date":"2022-03-14","close":9.55},{"date":"2022-03-15","close":9.67},{"date":"2022-03-16","close":10.26},{"date":"2022-03-17","close":11.18},{"date":"2022-03-18","close":11.96},{"date":"2022-03-21","close":11.88},{"date":"2022-03-22","close":12.64},{"date":"2022-03-23","close":12.48},{"date":"2022-03-24","close":13.14},{"date":"2022-03-25","close":12.68},{"date":"2022-03-28","close":13.42},{"date":"2022-03-29","close":13.09},{"date":"2022-03-30","close":12.45},{"date":"2022-03-31","close":12.37},{"date":"2022-04-01","close":12.74},{"date":"2022-04-04","close":13.23},{"date":"2022-04-05","close":12.01},{"date":"2022-04-06","close":11.2},{"date":"2022-04-07","close":11.14},{"date":"2022-04-08","close":10.41},{"date":"2022-04-11","close":10.01},{"date":"2022-04-12","close":9.77},{"date":"2022-04-13","close":10.13},{"date":"2022-04-14","close":9.61},{"date":"2022-04-18","close":9.32},{"date":"2022-04-19","close":9.51},{"date":"2022-04-20","close":9.01},{"date":"2022-04-21","close":8.47},{"date":"2022-04-22","close":7.92},{"date":"2022-04-25","close":7.88},{"date":"2022-04-26","close":7.04},{"date":"2022-04-27","close":6.79},{"date":"2022-04-28","close":7.04},{"date":"2022-04-29","close":6.49},{"date":"2022-05-02","close":6.8},{"date":"2022-05-03","close":6.95},{"date":"2022-05-04","close":7.71},{"date":"2022-05-05","close":6.9},{"date":"2022-05-06","close":6.54},{"date":"2022-05-09","close":5.64},{"date":"2022-05-10","close":5.7},{"date":"2022-05-11","close":5.02},{"date":"2022-05-12","close":5.14},{"date":"2022-05-13","close":6.32},{"date":"2022-05-16","close":5.9},{"date":"2022-05-17","close":6.25},{"date":"2022-05-18","close":5.75},{"date":"2022-05-19","close":5.85},{"date":"2022-05-20","close":5.65},{"date":"2022-05-23","close":5.46},{"date":"2022-05-24","close":5.17},{"date":"2022-05-25","close":5.27},{"date":"2022-05-26","close":5.64},{"date":"2022-05-27","close":5.89},{"date":"2022-05-31","close":5.89},{"date":"2022-06-01","close":5.56},{"date":"2022-06-02","close":5.85},{"date":"2022-06-03","close":5.57},{"date":"2022-06-06","close":5.76},{"date":"2022-06-07","close":5.55},{"date":"2022-06-08","close":5.46},{"date":"2022-06-09","close":5.11},{"date":"2022-06-10","close":4.9},{"date":"2022-06-13","close":4.46},{"date":"2022-06-14","close":4.43},{"date":"2022-06-15","close":4.41},{"date":"2022-06-16","close":4.45},{"date":"2022-06-17","close":4.65},{"date":"2022-06-21","close":4.73},{"date":"2022-06-22","close":4.57},{"date":"2022-06-23","close":4.78},{"date":"2022-06-24","close":4.93},{"date":"2022-06-27","close":4.53},{"date":"2022-06-28","close":4.21},{"date":"2022-06-29","close":4.04},{"date":"2022-06-30","close":3.92},{"date":"2022-07-01","close":3.95},{"date":"2022-07-05","close":4.32},{"date":"2022-07-06","close":4.05},{"date":"2022-07-07","close":4.49},{"date":"2022-07-08","close":4.58},{"date":"2022-07-11","close":4.47},{"date":"2022-07-12","close":4.16},{"date":"2022-07-13","close":4.19},{"date":"2022-07-14","close":4.2},{"date":"2022-07-15","close":4.26},{"date":"2022-07-18","close":4.27},{"date":"2022-07-19","close":4.7},{"date":"2022-07-20","close":4.91},{"date":"2022-07-21","close":4.865},{"date":"2022-07-22","close":4.29},{"date":"2022-07-25","close":4.06},{"date":"2022-07-26","close":3.81},{"date":"2022-07-27","close":4.07},{"date":"2022-07-28","close":4.2},{"date":"2022-07-29","close":3.99},{"date":"2022-08-01","close":4.36},{"date":"2022-08-02","close":4.53},{"date":"2022-08-03","close":4.64},{"date":"2022-08-04","close":4.39},{"date":"2022-08-05","close":4.66},{"date":"2022-08-08","close":4.94},{"date":"2022-08-09","close":4.68},{"date":"2022-08-10","close":5.98},{"date":"2022-08-11","close":5.7},{"date":"2022-08-12","close":6.02},{"date":"2022-08-15","close":5.97},{"date":"2022-08-16","close":5.58},{"date":"2022-08-17","close":5.09},{"date":"2022-08-18","close":5.19},{"date":"2022-08-19","close":4.64},{"date":"2022-08-22","close":4.31},{"date":"2022-08-23","close":4.35},{"date":"2022-08-24","close":4.56},{"date":"2022-08-25","close":4.62},{"date":"2022-08-26","close":4.3},{"date":"2022-08-29","close":4.23},{"date":"2022-08-30","close":4.27},{"date":"2022-08-31","close":4.28},{"date":"2022-09-01","close":4.08},{"date":"2022-09-02","close":4.06},{"date":"2022-09-06","close":3.97},{"date":"2022-09-07","close":4.27},{"date":"2022-09-08","close":4.52},{"date":"2022-09-09","close":4.81},{"date":"2022-09-12","close":4.89},{"date":"2022-09-13","close":4.47},{"date":"2022-09-14","close":4.29},{"date":"2022-09-15","close":4.05},{"date":"2022-09-16","close":3.74},{"date":"2022-09-19","close":3.54},{"date":"2022-09-20","close":3.37},{"date":"2022-09-21","close":3.26},{"date":"2022-09-22","close":3.16},{"date":"2022-09-23","close":3.11},{"date":"2022-09-26","close":3.13},{"date":"2022-09-27","close":3.22},{"date":"2022-09-28","close":3.4},{"date":"2022-09-29","close":3.21},{"date":"2022-09-30","close":3.18},{"date":"2022-10-03","close":3.18},{"date":"2022-10-04","close":3.45},{"date":"2022-10-05","close":3.33},{"date":"2022-10-06","close":3.25},{"date":"2022-10-07","close":3.02},{"date":"2022-10-10","close":2.91},{"date":"2022-10-11","close":3.0},{"date":"2022-10-12","close":3.01},{"date":"2022-10-13","close":3.04},{"date":"2022-10-14","close":2.83},{"date":"2022-10-17","close":3.12},{"date":"2022-10-18","close":3.04},{"date":"2022-10-19","close":2.94},{"date":"2022-10-20","close":2.89},{"date":"2022-10-21","close":2.92},{"date":"2022-10-24","close":2.92},{"date":"2022-10-25","close":3.46},{"date":"2022-10-26","close":3.7},{"date":"2022-10-27","close":3.64},{"date":"2022-10-28","close":3.66},{"date":"2022-10-31","close":3.48},{"date":"2022-11-01","close":3.26},{"date":"2022-11-02","close":2.99},{"date":"2022-11-03","close":2.89},{"date":"2022-11-04","close":3.03},{"date":"2022-11-07","close":3.13},{"date":"2022-11-08","close":2.92},{"date":"2022-11-09","close":2.485},{"date":"2022-11-10","close":2.72},{"date":"2022-11-11","close":2.64},{"date":"2022-11-14","close":2.51},{"date":"2022-11-15","close":2.59},{"date":"2022-11-16","close":2.4},{"date":"2022-11-17","close":2.34},{"date":"2022-11-18","close":2.28},{"date":"2022-11-21","close":2.02},{"date":"2022-11-22","close":2.15},{"date":"2022-11-23","close":2.2},{"date":"2022-11-25","close":2.22},{"date":"2022-11-28","close":2.09},{"date":"2022-11-29","close":2.06},{"date":"2022-11-30","close":2.25},{"date":"2022-12-01","close":2.3},{"date":"2022-12-02","close":2.28},{"date":"2022-12-05","close":2.1},{"date":"2022-12-06","close":2.07},{"date":"2022-12-07","close":2.05},{"date":"2022-12-08","close":2.11},{"date":"2022-12-09","close":2.13},{"date":"2022-12-12","close":2.3},{"date":"2022-12-13","close":2.24},{"date":"2022-12-14","close":2.28},{"date":"2022-12-15","close":1.9},{"date":"2022-12-16","close":1.89},{"date":"2022-12-19","close":1.78},{"date":"2022-12-20","close":1.91},{"date":"2022-12-21","close":2.09},{"date":"2022-12-22","close":2.04},{"date":"2022-12-23","close":1.97},{"date":"2022-12-27","close":1.88},{"date":"2022-12-28","close":1.81},{"date":"2022-12-29","close":1.95},{"date":"2022-12-30","close":2.04},{"date":"2023-01-03","close":2.01},{"date":"2023-01-04","close":2.19},{"date":"2023-01-05","close":2.16},{"date":"2023-01-06","close":2.1},{"date":"2023-01-09","close":2.21},{"date":"2023-01-10","close":2.45},{"date":"2023-01-11","close":2.4},{"date":"2023-01-12","close":2.67},{"date":"2023-01-13","close":2.58},{"date":"2023-01-17","close":2.72},{"date":"2023-01-18","close":2.53},{"date":"2023-01-19","close":2.49},{"date":"2023-01-20","close":2.64},{"date":"2023-01-23","close":2.83},{"date":"2023-01-24","close":2.8},{"date":"2023-01-25","close":2.8},{"date":"2023-01-26","close":2.85},{"date":"2023-01-27","close":2.92},{"date":"2023-01-30","close":2.8},{"date":"2023-01-31","close":3.17},{"date":"2023-02-01","close":3.24},{"date":"2023-02-02","close":3.64},{"date":"2023-02-03","close":3.51},{"date":"2023-02-06","close":3.48},{"date":"2023-02-07","close":3.54},{"date":"2023-02-08","close":3.42},{"date":"2023-02-09","close":3.24},{"date":"2023-02-10","close":2.955},{"date":"2023-02-13","close":2.94},{"date":"2023-02-14","close":3.28},{"date":"2023-02-15","close":3.56},{"date":"2023-02-16","close":3.39},{"date":"2023-02-17","close":3.38},{"date":"2023-02-21","close":3.12},{"date":"2023-02-22","close":2.97},{"date":"2023-02-23","close":2.94},{"date":"2023-02-24","close":2.75},{"date":"2023-02-27","close":2.8},{"date":"2023-02-28","close":2.76},{"date":"2023-03-01","close":2.58},{"date":"2023-03-02","close":2.54},{"date":"2023-03-03","close":2.55},{"date":"2023-03-06","close":2.47},{"date":"2023-03-07","close":2.38},{"date":"2023-03-08","close":2.38},{"date":"2023-03-09","close":2.135},{"date":"2023-03-10","close":2.08},{"date":"2023-03-13","close":2.28},{"date":"2023-03-14","close":2.43},{"date":"2023-03-15","close":2.29},{"date":"2023-03-16","close":2.3},{"date":"2023-03-17","close":2.45},{"date":"2023-03-20","close":2.59},{"date":"2023-03-21","close":2.97},{"date":"2023-03-22","close":2.68},{"date":"2023-03-23","close":2.87},{"date":"2023-03-24","close":2.69},{"date":"2023-03-27","close":2.58},{"date":"2023-03-28","close":2.505},{"date":"2023-03-29","close":2.7},{"date":"2023-03-30","close":2.67},{"date":"2023-03-31","close":2.78},{"date":"2023-04-03","close":2.7},{"date":"2023-04-04","close":2.65},{"date":"2023-04-05","close":2.49},{"date":"2023-04-06","close":2.44},{"date":"2023-04-10","close":2.71},{"date":"2023-04-11","close":3.1},{"date":"2023-04-12","close":3.26},{"date":"2023-04-13","close":3.94},{"date":"2023-04-14","close":4.13},{"date":"2023-04-17","close":4.39},{"date":"2023-04-18","close":5.03},{"date":"2023-04-19","close":4.46},{"date":"2023-04-20","close":3.9},{"date":"2023-04-21","close":3.87},{"date":"2023-04-24","close":3.74},{"date":"2023-04-25","close":3.67},{"date":"2023-04-26","close":3.82},{"date":"2023-04-27","close":3.97},{"date":"2023-04-28","close":3.91},{"date":"2023-05-01","close":3.42},{"date":"2023-05-02","close":3.81},{"date":"2023-05-03","close":3.79},{"date":"2023-05-04","close":3.99},{"date":"2023-05-05","close":4.2},{"date":"2023-05-08","close":4.24},{"date":"2023-05-09","close":4.27},{"date":"2023-05-10","close":4.9},{"date":"2023-05-11","close":4.22},{"date":"2023-05-12","close":4.28},{"date":"2023-05-15","close":4.6},{"date":"2023-05-16","close":4.29},{"date":"2023-05-17","close":4.48},{"date":"2023-05-18","close":4.21},{"date":"2023-05-19","close":4.22},{"date":"2023-05-22","close":4.43},{"date":"2023-05-23","close":4.51},{"date":"2023-05-24","close":4.47},{"date":"2023-05-25","close":4.25},{"date":"2023-05-26","close":4.23},{"date":"2023-05-30","close":4.47},{"date":"2023-05-31","close":4.29},{"date":"2023-06-01","close":4.32},{"date":"2023-06-02","close":4.15},{"date":"2023-06-05","close":3.92},{"date":"2023-06-06","close":4.1},{"date":"2023-06-07","close":3.91},{"date":"2023-06-08","close":3.9},{"date":"2023-06-09","close":3.8},{"date":"2023-06-12","close":3.76},{"date":"2023-06-13","close":3.88},{"date":"2023-06-14","close":3.88},{"date":"2023-06-15","close":3.87},{"date":"2023-06-16","close":3.88},{"date":"2023-06-20","close":4.41},{"date":"2023-06-21","close":4.78},{"date":"2023-06-22","close":4.68},{"date":"2023-06-23","close":4.59},{"date":"2023-06-26","close":4.22},{"date":"2023-06-27","close":4.45},{"date":"2023-06-28","close":4.23},{"date":"2023-06-29","close":4.26},{"date":"2023-06-30","close":4.29},{"date":"2023-07-03","close":4.87},{"date":"2023-07-05","close":5.29},{"date":"2023-07-06","close":5.39},{"date":"2023-07-07","close":6.0},{"date":"2023-07-10","close":6.33},{"date":"2023-07-11","close":6.42},{"date":"2023-07-12","close":6.62},{"date":"2023-07-13","close":7.47},{"date":"2023-07-14","close":6.9},{"date":"2023-07-17","close":6.83},{"date":"2023-07-18","close":6.52},{"date":"2023-07-19","close":6.97},{"date":"2023-07-20","close":6.5},{"date":"2023-07-21","close":6.42},{"date":"2023-07-24","close":6.11},{"date":"2023-07-25","close":6.14},{"date":"2023-07-26","close":6.23},{"date":"2023-07-27","close":5.85},{"date":"2023-07-28","close":5.96},{"date":"2023-07-31","close":6.01},{"date":"2023-08-01","close":5.84},{"date":"2023-08-02","close":5.61},{"date":"2023-08-03","close":5.5},{"date":"2023-08-04","close":5.3},{"date":"2023-08-07","close":5.1},{"date":"2023-08-08","close":5.27},{"date":"2023-08-09","close":5.05},{"date":"2023-08-10","close":5.86},{"date":"2023-08-11","close":6.52},{"date":"2023-08-14","close":6.55},{"date":"2023-08-15","close":6.26},{"date":"2023-08-16","close":6.22},{"date":"2023-08-17","close":5.46},{"date":"2023-08-18","close":5.2},{"date":"2023-08-21","close":4.96},{"date":"2023-08-22","close":4.69},{"date":"2023-08-23","close":4.87},{"date":"2023-08-24","close":4.57},{"date":"2023-08-25","close":4.56},{"date":"2023-08-28","close":4.52},{"date":"2023-08-29","close":5.25},{"date":"2023-08-30","close":5.29},{"date":"2023-08-31","close":4.93},{"date":"2023-09-01","close":4.57},{"date":"2023-09-05","close":4.53},{"date":"2023-09-06","close":4.58},{"date":"2023-09-07","close":4.51},{"date":"2023-09-08","close":4.4},{"date":"2023-09-11","close":4.19},{"date":"2023-09-12","close":4.32},{"date":"2023-09-13","close":4.31},{"date":"2023-09-14","close":4.63},{"date":"2023-09-15","close":4.42},{"date":"2023-09-18","close":4.51},{"date":"2023-09-19","close":4.37},{"date":"2023-09-20","close":4.21},{"date":"2023-09-21","close":4.06},{"date":"2023-09-22","close":3.93},{"date":"2023-09-25","close":3.87},{"date":"2023-09-26","close":3.71},{"date":"2023-09-27","close":3.7},{"date":"2023-09-28","close":3.86},{"date":"2023-09-29","close":3.81},{"date":"2023-10-02","close":3.86},{"date":"2023-10-03","close":3.47},{"date":"2023-10-04","close":3.63},{"date":"2023-10-05","close":3.53},{"date":"2023-10-06","close":3.75},{"date":"2023-10-09","close":3.7},{"date":"2023-10-10","close":3.75},{"date":"2023-10-11","close":3.74},{"date":"2023-10-12","close":3.57},{"date":"2023-10-13","close":3.52},{"date":"2023-10-16","close":3.95},{"date":"2023-10-17","close":4.17},{"date":"2023-10-18","close":4.0},{"date":"2023-10-19","close":3.87},{"date":"2023-10-20","close":3.92},{"date":"2023-10-23","close":4.255},{"date":"2023-10-24","close":4.7},{"date":"2023-10-25","close":4.62},{"date":"2023-10-26","close":4.36},{"date":"2023-10-27","close":4.15},{"date":"2023-10-30","close":4.09},{"date":"2023-10-31","close":4.1},{"date":"2023-11-01","close":4.14},{"date":"2023-11-02","close":4.64},{"date":"2023-11-03","close":4.45},{"date":"2023-11-06","close":4.31},{"date":"2023-11-07","close":4.33},{"date":"2023-11-08","close":3.92},{"date":"2023-11-09","close":3.69},{"date":"2023-11-10","close":3.74},{"date":"2023-11-13","close":3.81},{"date":"2023-11-14","close":3.85},{"date":"2023-11-15","close":4.15},{"date":"2023-11-16","close":3.84},{"date":"2023-11-17","close":3.94},{"date":"2023-11-20","close":4.59},{"date":"2023-11-21","close":4.53},{"date":"2023-11-22","close":4.86},{"date":"2023-11-24","close":5.58},{"date":"2023-11-27","close":5.58},{"date":"2023-11-28","close":6.38},{"date":"2023-11-29","close":6.59},{"date":"2023-11-30","close":6.24},{"date":"2023-12-01","close":7.64},{"date":"2023-12-04","close":8.87},{"date":"2023-12-05","close":9.31},{"date":"2023-12-06","close":9.25},{"date":"2023-12-07","close":9.24},{"date":"2023-12-08","close":10.34},{"date":"2023-12-11","close":8.8},{"date":"2023-12-12","close":8.775},{"date":"2023-12-13","close":10.25},{"date":"2023-12-14","close":10.92},{"date":"2023-12-15","close":10.64},{"date":"2023-12-18","close":10.84},{"date":"2023-12-19","close":10.43},{"date":"2023-12-20","close":10.49},{"date":"2023-12-21","close":11.53},{"date":"2023-12-22","close":11.89},{"date":"2023-12-26","close":11.74},{"date":"2023-12-27","close":13.43},{"date":"2023-12-28","close":13.11},{"date":"2023-12-29","close":11.03},{"date":"2024-01-02","close":10.88},{"date":"2024-01-03","close":10.57},{"date":"2024-01-04","close":10.76},{"date":"2024-01-05","close":10.21},{"date":"2024-01-08","close":10.725},{"date":"2024-01-09","close":10.55},{"date":"2024-01-10","close":9.985},{"date":"2024-01-11","close":9.26},{"date":"2024-01-12","close":8.14},{"date":"2024-01-16","close":7.65},{"date":"2024-01-17","close":7.36},{"date":"2024-01-18","close":6.88},{"date":"2024-01-19","close":6.87},{"date":"2024-01-22","close":7.1},{"date":"2024-01-23","close":7.09},{"date":"2024-01-24","close":6.99},{"date":"2024-01-25","close":7.305},{"date":"2024-01-26","close":8.01},{"date":"2024-01-29","close":8.53},{"date":"2024-01-30","close":8.42},{"date":"2024-01-31","close":8.05},{"date":"2024-02-01","close":8.36},{"date":"2024-02-02","close":8.28},{"date":"2024-02-05","close":7.76},{"date":"2024-02-06","close":8.7},{"date":"2024-02-07","close":9.31},{"date":"2024-02-08","close":10.5},{"date":"2024-02-09","close":13.95},{"date":"2024-02-12","close":16.005},{"date":"2024-02-13","close":15.89},{"date":"2024-02-14","close":17.85},{"date":"2024-02-15","close":17.23},{"date":"2024-02-16","close":17.86},{"date":"2024-02-20","close":16.56},{"date":"2024-02-21","close":15.46},{"date":"2024-02-22","close":17.09},{"date":"2024-02-23","close":16.43},{"date":"2024-02-26","close":20.35},{"date":"2024-02-27","close":20.89},{"date":"2024-02-28","close":18.08},{"date":"2024-02-29","close":16.72},{"date":"2024-03-01","close":17.86},{"date":"2024-03-04","close":16.47},{"date":"2024-03-05","close":15.33},{"date":"2024-03-06","close":16.575},{"date":"2024-03-07","close":17.82},{"date":"2024-03-08","close":20.24},{"date":"2024-03-11","close":16.91},{"date":"2024-03-12","close":16.49},{"date":"2024-03-13","close":17.11},{"date":"2024-03-14","close":15.84},{"date":"2024-03-15","close":17.43},{"date":"2024-03-18","close":17.46},{"date":"2024-03-19","close":16.49},{"date":"2024-03-20","close":20.25},{"date":"2024-03-21","close":20.77},{"date":"2024-03-22","close":19.52},{"date":"2024-03-25","close":23.4},{"date":"2024-03-26","close":23.19},{"date":"2024-03-27","close":23.11},{"date":"2024-03-28","close":21.21},{"date":"2024-04-01","close":18.58},{"date":"2024-04-02","close":16.83},{"date":"2024-04-03","close":16.185},{"date":"2024-04-04","close":15.89},{"date":"2024-04-05","close":15.6},{"date":"2024-04-08","close":15.36},{"date":"2024-04-09","close":15.33},{"date":"2024-04-10","close":15.05},{"date":"2024-04-11","close":15.87},{"date":"2024-04-12","close":14.85},{"date":"2024-04-15","close":14.69},{"date":"2024-04-16","close":14.48},{"date":"2024-04-17","close":14.92},{"date":"2024-04-18","close":16.23},{"date":"2024-04-19","close":17.2},{"date":"2024-04-22","close":19.09},{"date":"2024-04-23","close":20.73},{"date":"2024-04-24","close":19.78},{"date":"2024-04-25","close":19.54},{"date":"2024-04-26","close":19.23},{"date":"2024-04-29","close":18.12},{"date":"2024-04-30","close":16.38},{"date":"2024-05-01","close":15.65},{"date":"2024-05-02","close":15.94},{"date":"2024-05-03","close":16.15},{"date":"2024-05-06","close":17.43},{"date":"2024-05-07","close":16.54},{"date":"2024-05-08","close":16.37},{"date":"2024-05-09","close":16.59},{"date":"2024-05-10","close":15.57},{"date":"2024-05-13","close":15.55},{"date":"2024-05-14","close":15.36},{"date":"2024-05-15","close":17.12},{"date":"2024-05-16","close":16.47},{"date":"2024-05-17","close":16.03},{"date":"2024-05-20","close":18.31},{"date":"2024-05-21","close":18.42},{"date":"2024-05-22","close":18.44},{"date":"2024-05-23","close":17.09},{"date":"2024-05-24","close":17.63},{"date":"2024-05-28","close":17.69},{"date":"2024-05-29","close":17.07},{"date":"2024-05-30","close":16.39},{"date":"2024-05-31","close":16.07},{"date":"2024-06-03","close":15.655},{"date":"2024-06-04","close":16.09},{"date":"2024-06-05","close":16.36},{"date":"2024-06-06","close":16.33},{"date":"2024-06-07","close":15.58},{"date":"2024-06-10","close":15.7},{"date":"2024-06-11","close":15.95},{"date":"2024-06-12","close":17.25},{"date":"2024-06-13","close":17.965},{"date":"2024-06-14","close":17.71},{"date":"2024-06-17","close":19.24},{"date":"2024-06-18","close":19.48},{"date":"2024-06-20","close":19.17},{"date":"2024-06-21","close":17.29},{"date":"2024-06-24","close":16.51},{"date":"2024-06-25","close":16.61},{"date":"2024-06-26","close":16.08},{"date":"2024-06-27","close":16.05},{"date":"2024-06-28","close":15.95},{"date":"2024-07-01","close":17.92},{"date":"2024-07-02","close":16.93},{"date":"2024-07-03","close":16.15},{"date":"2024-07-05","close":16.05},{"date":"2024-07-08","close":15.42},{"date":"2024-07-09","close":15.22},{"date":"2024-07-10","close":15.18},{"date":"2024-07-11","close":14.96},{"date":"2024-07-12","close":15.85},{"date":"2024-07-15","close":18.3},{"date":"2024-07-16","close":19.79},{"date":"2024-07-17","close":19.07},{"date":"2024-07-18","close":17.07},{"date":"2024-07-19","close":17.84},{"date":"2024-07-22","close":18.13},{"date":"2024-07-23","close":17.45},{"date":"2024-07-24","close":16.57},{"date":"2024-07-25","close":16.18},{"date":"2024-07-26","close":17.12},{"date":"2024-07-29","close":16.29},{"date":"2024-07-30","close":15.7},{"date":"2024-07-31","close":16.0},{"date":"2024-08-01","close":15.09},{"date":"2024-08-02","close":13.48},{"date":"2024-08-05","close":12.19},{"date":"2024-08-06","close":12.26},{"date":"2024-08-07","close":11.08},{"date":"2024-08-08","close":12.23},{"date":"2024-08-09","close":11.46},{"date":"2024-08-12","close":11.16},{"date":"2024-08-13","close":11.08},{"date":"2024-08-14","close":10.99},{"date":"2024-08-15","close":11.33},{"date":"2024-08-16","close":11.84},{"date":"2024-08-19","close":12.01},{"date":"2024-08-20","close":11.66},{"date":"2024-08-21","close":12.41},{"date":"2024-08-22","close":11.87},{"date":"2024-08-23","close":12.61},{"date":"2024-08-26","close":12.16},{"date":"2024-08-27","close":11.47},{"date":"2024-08-28","close":10.68},{"date":"2024-08-29","close":10.81},{"date":"2024-08-30","close":10.69},{"date":"2024-09-03","close":9.02},{"date":"2024-09-04","close":8.675},{"date":"2024-09-05","close":8.59},{"date":"2024-09-06","close":8.09},{"date":"2024-09-09","close":8.83},{"date":"2024-09-10","close":9.35},{"date":"2024-09-11","close":9.29},{"date":"2024-09-12","close":9.25},{"date":"2024-09-13","close":9.38},{"date":"2024-09-16","close":9.07},{"date":"2024-09-17","close":9.15},{"date":"2024-09-18","close":8.84},{"date":"2024-09-19","close":9.03},{"date":"2024-09-20","close":8.99},{"date":"2024-09-23","close":9.17},{"date":"2024-09-24","close":9.63},{"date":"2024-09-25","close":9.34},{"date":"2024-09-26","close":10.09},{"date":"2024-09-27","close":10.13},{"date":"2024-09-30","close":9.34},{"date":"2024-10-01","close":8.61},{"date":"2024-10-02","close":8.79},{"date":"2024-10-03","close":8.66},{"date":"2024-10-04","close":9.58},{"date":"2024-10-07","close":9.1},{"date":"2024-10-08","close":9.0},{"date":"2024-10-09","close":8.86},{"date":"2024-10-10","close":8.66},{"date":"2024-10-11","close":9.59},{"date":"2024-10-14","close":10.81},{"date":"2024-10-15","close":11.23},{"date":"2024-10-16","close":11.84},{"date":"2024-10-17","close":11.72},{"date":"2024-10-18","close":12.86},{"date":"2024-10-21","close":12.69},{"date":"2024-10-22","close":12.23},{"date":"2024-10-23","close":11.63},{"date":"2024-10-24","close":11.96},{"date":"2024-10-25","close":11.39},{"date":"2024-10-28","close":12.55},{"date":"2024-10-29","close":12.37},{"date":"2024-10-30","close":12.06},{"date":"2024-10-31","close":10.61},{"date":"2024-11-01","close":10.325},{"date":"2024-11-04","close":9.8},{"date":"2024-11-05","close":10.56},{"date":"2024-11-06","close":12.99},{"date":"2024-11-07","close":13.57},{"date":"2024-11-08","close":13.57},{"date":"2024-11-11","close":17.61},{"date":"2024-11-12","close":17.63},{"date":"2024-11-13","close":14.98},{"date":"2024-11-14","close":13.98},{"date":"2024-11-15","close":14.03},{"date":"2024-11-18","close":13.38},{"date":"2024-11-19","close":14.12},{"date":"2024-11-20","close":14.0},{"date":"2024-11-21","close":12.965},{"date":"2024-11-22","close":15.1},{"date":"2024-11-25","close":14.95},{"date":"2024-11-26","close":13.03},{"date":"2024-11-27","close":13.86},{"date":"2024-11-29","close":14.35},{"date":"2024-12-02","close":14.52},{"date":"2024-12-03","close":13.95},{"date":"2024-12-04","close":14.68},{"date":"2024-12-05","close":13.93},{"date":"2024-12-06","close":14.97},{"date":"2024-12-09","close":13.56},{"date":"2024-12-10","close":12.94},{"date":"2024-12-11","close":12.83},{"date":"2024-12-12","close":12.33},{"date":"2024-12-13","close":12.02},{"date":"2024-12-16","close":12.48},{"date":"2024-12-17","close":12.36},{"date":"2024-12-18","close":11.32},{"date":"2024-12-19","close":10.91},{"date":"2024-12-20","close":11.14},{"date":"2024-12-23","close":10.26},{"date":"2024-12-24","close":10.66},{"date":"2024-12-26","close":10.36},{"date":"2024-12-27","close":9.78},{"date":"2024-12-30","close":9.51},{"date":"2024-12-31","close":9.21},{"date":"2025-01-02","close":9.45},{"date":"2025-01-03","close":10.8},{"date":"2025-01-06","close":11.43},{"date":"2025-01-07","close":10.71},{"date":"2025-01-08","close":10.09},{"date":"2025-01-10","close":10.09},{"date":"2025-01-13","close":10.19},{"date":"2025-01-14","close":10.35},{"date":"2025-01-15","close":11.2},{"date":"2025-01-16","close":11.18},{"date":"2025-01-17","close":11.87},{"date":"2025-01-21","close":10.96},{"date":"2025-01-22","close":11.14},{"date":"2025-01-23","close":11.41},{"date":"2025-01-24","close":11.53},{"date":"2025-01-27","close":10.305},{"date":"2025-01-28","close":10.05},{"date":"2025-01-29","close":10.26},{"date":"2025-01-30","close":10.97},{"date":"2025-01-31","close":10.44},{"date":"2025-02-03","close":10.59},{"date":"2025-02-04","close":10.84},{"date":"2025-02-05","close":10.31},{"date":"2025-02-06","close":10.38},{"date":"2025-02-07","close":11.33},{"date":"2025-02-10","close":11.18},{"date":"2025-02-11","close":10.28},{"date":"2025-02-12","close":10.52},{"date":"2025-02-13","close":10.67},{"date":"2025-02-14","close":10.5},{"date":"2025-02-18","close":10.08},{"date":"2025-02-19","close":9.89},{"date":"2025-02-20","close":10.06},{"date":"2025-02-21","close":9.25},{"date":"2025-02-24","close":8.9},{"date":"2025-02-25","close":8.15},{"date":"2025-02-26","close":7.88},{"date":"2025-02-27","close":7.51},{"date":"2025-02-28","close":7.99},{"date":"2025-03-03","close":7.79},{"date":"2025-03-04","close":7.76},{"date":"2025-03-05","close":8.55},{"date":"2025-03-06","close":8.15},{"date":"2025-03-07","close":8.83},{"date":"2025-03-10","close":7.98},{"date":"2025-03-11","close":8.26},{"date":"2025-03-12","close":8.1},{"date":"2025-03-13","close":7.69},{"date":"2025-03-14","close":7.97},{"date":"2025-03-17","close":8.12},{"date":"2025-03-18","close":7.59},{"date":"2025-03-19","close":8.01},{"date":"2025-03-20","close":7.75},{"date":"2025-03-21","close":7.44},{"date":"2025-03-24","close":8.79},{"date":"2025-03-25","close":8.73},{"date":"2025-03-26","close":8.12},{"date":"2025-03-27","close":7.845},{"date":"2025-03-28","close":7.19},{"date":"2025-03-31","close":6.72},{"date":"2025-04-01","close":7.56},{"date":"2025-04-02","close":8.02},{"date":"2025-04-03","close":7.41},{"date":"2025-04-04","close":7.32},{"date":"2025-04-07","close":7.43},{"date":"2025-04-08","close":6.74},{"date":"2025-04-09","close":7.63},{"date":"2025-04-10","close":7.13},{"date":"2025-04-11","close":7.5},{"date":"2025-04-14","close":7.78},{"date":"2025-04-15","close":7.28},{"date":"2025-04-16","close":7.28},{"date":"2025-04-17","close":7.51},{"date":"2025-04-21","close":7.47},{"date":"2025-04-22","close":8.77},{"date":"2025-04-23","close":8.87},{"date":"2025-04-24","close":8.86},{"date":"2025-04-25","close":9.01},{"date":"2025-04-28","close":8.57},{"date":"2025-04-29","close":8.44},{"date":"2025-04-30","close":8.17},{"date":"2025-05-01","close":8.67},{"date":"2025-05-02","close":8.81},{"date":"2025-05-05","close":8.09},{"date":"2025-05-06","close":8.09},{"date":"2025-05-07","close":8.03},{"date":"2025-05-08","close":8.68},{"date":"2025-05-09","close":9.2},{"date":"2025-05-12","close":9.62},{"date":"2025-05-13","close":10.0},{"date":"2025-05-14","close":9.61},{"date":"2025-05-15","close":9.36},{"date":"2025-05-16","close":9.78},{"date":"2025-05-19","close":9.84},{"date":"2025-05-20","close":9.7},{"date":"2025-05-21","close":10.11},{"date":"2025-05-22","close":9.87},{"date":"2025-05-23","close":9.36},{"date":"2025-05-27","close":9.86},{"date":"2025-05-28","close":9.11},{"date":"2025-05-29","close":8.78},{"date":"2025-05-30","close":8.63},{"date":"2025-06-02","close":8.61},{"date":"2025-06-03","close":9.21},{"date":"2025-06-04","close":9.53},{"date":"2025-06-05","close":9.02},{"date":"2025-06-06","close":9.79},{"date":"2025-06-09","close":10.12},{"date":"2025-06-10","close":10.13},{"date":"2025-06-11","close":9.97},{"date":"2025-06-12","close":9.71},{"date":"2025-06-13","close":9.3},{"date":"2025-06-16","close":9.62},{"date":"2025-06-17","close":8.9},{"date":"2025-06-18","close":9.18},{"date":"2025-06-20","close":9.0},{"date":"2025-06-23","close":8.85},{"date":"2025-06-24","close":10.04},{"date":"2025-06-25","close":10.6},{"date":"2025-06-26","close":10.81},{"date":"2025-06-27","close":10.67},{"date":"2025-06-30","close":11.03},{"date":"2025-07-01","close":11.08},{"date":"2025-07-02","close":12.48},{"date":"2025-07-03","close":12.25},{"date":"2025-07-07","close":11.33},{"date":"2025-07-08","close":11.6},{"date":"2025-07-09","close":12.47},{"date":"2025-07-10","close":12.9},{"date":"2025-07-11","close":12.65},{"date":"2025-07-14","close":12.6},{"date":"2025-07-15","close":12.19},{"date":"2025-07-16","close":12.57},{"date":"2025-07-17","close":12.98},{"date":"2025-07-18","close":12.78},{"date":"2025-07-21","close":12.39},{"date":"2025-07-22","close":12.84},{"date":"2025-07-23","close":12.45},{"date":"2025-07-24","close":12.34},{"date":"2025-07-25","close":11.82},{"date":"2025-07-28","close":12.03},{"date":"2025-07-29","close":11.73},{"date":"2025-07-30","close":11.42},{"date":"2025-07-31","close":11.37},{"date":"2025-08-01","close":10.44},{"date":"2025-08-04","close":10.62},{"date":"2025-08-05","close":10.83},{"date":"2025-08-06","close":11.0},{"date":"2025-08-07","close":10.72},{"date":"2025-08-08","close":10.07},{"date":"2025-08-11","close":9.87},{"date":"2025-08-12","close":9.92},{"date":"2025-08-13","close":9.97},{"date":"2025-08-14","close":9.95},{"date":"2025-08-15","close":9.75},{"date":"2025-08-18","close":9.84},{"date":"2025-08-19","close":9.36},{"date":"2025-08-20","close":9.49},{"date":"2025-08-21","close":9.33},{"date":"2025-08-22","close":9.82},{"date":"2025-08-25","close":9.45},{"date":"2025-08-26","close":9.68},{"date":"2025-08-27","close":9.58},{"date":"2025-08-28","close":9.55},{"date":"2025-08-29","close":9.47},{"date":"2025-09-02","close":9.64},{"date":"2025-09-03","close":9.44},{"date":"2025-09-04","close":9.08},{"date":"2025-09-05","close":9.24},{"date":"2025-09-08","close":9.17},{"date":"2025-09-09","close":9.67},{"date":"2025-09-10","close":10.03},{"date":"2025-09-11","close":10.2},{"date":"2025-09-12","close":10.35},{"date":"2025-09-15","close":10.29},{"date":"2025-09-16","close":11.2},{"date":"2025-09-17","close":11.44},{"date":"2025-09-18","close":13.46},{"date":"2025-09-19","close":13.62},{"date":"2025-09-22","close":13.74},{"date":"2025-09-23","close":13.91},{"date":"2025-09-24","close":14.45},{"date":"2025-09-25","close":13.68},{"date":"2025-09-26","close":12.96},{"date":"2025-09-29","close":14.87},{"date":"2025-09-30","close":14.5},{"date":"2025-10-01","close":14.59},{"date":"2025-10-02","close":15.14},{"date":"2025-10-03","close":15.94},{"date":"2025-10-06","close":17.43},{"date":"2025-10-07","close":17.96},{"date":"2025-10-08","close":18.98},{"date":"2025-10-09","close":20.09},{"date":"2025-10-10","close":19.28},{"date":"2025-10-13","close":20.04},{"date":"2025-10-14","close":21.98},{"date":"2025-10-15","close":23.2},{"date":"2025-10-16","close":19.99},{"date":"2025-10-17","close":19.525},{"date":"2025-10-20","close":20.4},{"date":"2025-10-21","close":18.77},{"date":"2025-10-22","close":16.86},{"date":"2025-10-23","close":17.67},{"date":"2025-10-24","close":19.365},{"date":"2025-10-27","close":20.2},{"date":"2025-10-28","close":19.15},{"date":"2025-10-29","close":18.89},{"date":"2025-10-30","close":17.69},{"date":"2025-10-31","close":17.8},{"date":"2025-11-03","close":17.42},{"date":"2025-11-04","close":16.22},{"date":"2025-11-05","close":16.58},{"date":"2025-11-06","close":15.4},{"date":"2025-11-07","close":15.57},{"date":"2025-11-10","close":15.03},{"date":"2025-11-11","close":14.045},{"date":"2025-11-12","close":13.33},{"date":"2025-11-13","close":11.98},{"date":"2025-11-14","close":10.96},{"date":"2025-11-17","close":10.61},{"date":"2025-11-18","close":10.81},{"date":"2025-11-19","close":10.22},{"date":"2025-11-20","close":9.78},{"date":"2025-11-21","close":9.73},{"date":"2025-11-24","close":11.48},{"date":"2025-11-25","close":11.82},{"date":"2025-11-26","close":13.45},{"date":"2025-11-28","close":15.1},{"date":"2025-12-01","close":14.08},{"date":"2025-12-02","close":13.71},{"date":"2025-12-03","close":14.49},{"date":"2025-12-04","close":15.03},{"date":"2025-12-05","close":13.715},{"date":"2025-12-08","close":13.89},{"date":"2025-12-09","close":14.85},{"date":"2025-12-10","close":14.53},{"date":"2025-12-11","close":14.82},{"date":"2025-12-12","close":14.03},{"date":"2025-12-15","close":11.915},{"date":"2025-12-16","close":11.86},{"date":"2025-12-17","close":11.48},{"date":"2025-12-18","close":11.2},{"date":"2025-12-19","close":12.03},{"date":"2025-12-22","close":12.1},{"date":"2025-12-23","close":11.51},{"date":"2025-12-24","close":11.4},{"date":"2025-12-26","close":10.91},{"date":"2025-12-29","close":10.72},{"date":"2025-12-30","close":10.42},{"date":"2025-12-31","close":10.12},{"date":"2026-01-02","close":11.55},{"date":"2026-01-05","close":12.3},{"date":"2026-01-06","close":11.99},{"date":"2026-01-07","close":11.93},{"date":"2026-01-08","close":11.99},{"date":"2026-01-09","close":11.61},{"date":"2026-01-12","close":11.96},{"date":"2026-01-13","close":12.55},{"date":"2026-01-14","close":13.34},{"date":"2026-01-15","close":12.73},{"date":"2026-01-16","close":13.37},{"date":"2026-01-20","close":12.76},{"date":"2026-01-21","close":12.81},{"date":"2026-01-22","close":13.19},{"date":"2026-01-23","close":13.71},{"date":"2026-01-26","close":12.44},{"date":"2026-01-27","close":13.27},{"date":"2026-01-28","close":13.45},{"date":"2026-01-29","close":12.59},{"date":"2026-01-30","close":11.84},{"date":"2026-02-02","close":11.04},{"date":"2026-02-03","close":11.36},{"date":"2026-02-04","close":10.22},{"date":"2026-02-05","close":8.265},{"date":"2026-02-06","close":10.08},{"date":"2026-02-09","close":10.19},{"date":"2026-02-10","close":10.03},{"date":"2026-02-11","close":9.62},{"date":"2026-02-12","close":9.31},{"date":"2026-02-13","close":9.85},{"date":"2026-02-17","close":9.28},{"date":"2026-02-18","close":9.27},{"date":"2026-02-19","close":9.82},{"date":"2026-02-20","close":9.65},{"date":"2026-02-23","close":9.82},{"date":"2026-02-24","close":10.35},{"date":"2026-02-25","close":10.45},{"date":"2026-02-26","close":10.44},{"date":"2026-02-27","close":9.95},{"date":"2026-03-02","close":10.55},{"date":"2026-03-03","close":9.89},{"date":"2026-03-04","close":10.66},{"date":"2026-03-05","close":9.95},{"date":"2026-03-06","close":9.21},{"date":"2026-03-09","close":9.61},{"date":"2026-03-10","close":9.63},{"date":"2026-03-11","close":9.81},{"date":"2026-03-12","close":9.55},{"date":"2026-03-13","close":9.76},{"date":"2026-03-16","close":10.02},{"date":"2026-03-17","close":10.11},{"date":"2026-03-18","close":9.88},{"date":"2026-03-19","close":9.83},{"date":"2026-03-20","close":9.4},{"date":"2026-03-23","close":9.98},{"date":"2026-03-24","close":9.58},{"date":"2026-03-25","close":9.96},{"date":"2026-03-26","close":9.3},{"date":"2026-03-27","close":8.66},{"date":"2026-03-30","close":8.18},{"date":"2026-03-31","close":8.51},{"date":"2026-04-01","close":8.62},{"date":"2026-04-02","close":8.79},{"date":"2026-04-06","close":9.1},{"date":"2026-04-07","close":9.06},{"date":"2026-04-08","close":9.88},{"date":"2026-04-09","close":10.2},{"date":"2026-04-10","close":10.02},{"date":"2026-04-13","close":10.76},{"date":"2026-04-14","close":11.27},{"date":"2026-04-15","close":11.26},{"date":"2026-04-16","close":11.42},{"date":"2026-04-17","close":11.97},{"date":"2026-04-20","close":12.05},{"date":"2026-04-21","close":11.51},{"date":"2026-04-22","close":12.21},{"date":"2026-04-23","close":12.23},{"date":"2026-04-24","close":12.76},{"date":"2026-04-27","close":12.25},{"date":"2026-04-28","close":11.79},{"date":"2026-04-29","close":11.37},{"date":"2026-04-30","close":12.53},{"date":"2026-05-01","close":12.17},{"date":"2026-05-04","close":12.82},{"date":"2026-05-05","close":13.41},{"date":"2026-05-06","close":14.5},{"date":"2026-05-07","close":13.98},{"date":"2026-05-08","close":14.2},{"date":"2026-05-11","close":14.3},{"date":"2026-05-12","close":13.47},{"date":"2026-05-13","close":13.3},{"date":"2026-05-14","close":13.98},{"date":"2026-05-15","close":13.11},{"date":"2026-05-18","close":13.44},{"date":"2026-05-19","close":14.69},{"date":"2026-05-20","close":15.4},{"date":"2026-05-21","close":15.76},{"date":"2026-05-22","close":15.97},{"date":"2026-05-26","close":17.13},{"date":"2026-05-27","close":18.04},{"date":"2026-05-28","close":18.14},{"date":"2026-05-29","close":18.29},{"date":"2026-06-01","close":18.81},{"date":"2026-06-02","close":17.58},{"date":"2026-06-03","close":17.61},{"date":"2026-06-04","close":16.78},{"date":"2026-06-05","close":15.59},{"date":"2026-06-08","close":16.52},{"date":"2026-06-09","close":15.97},{"date":"2026-06-10","close":14.9},{"date":"2026-06-11","close":16.17},{"date":"2026-06-12","close":16.48},{"date":"2026-06-15","close":17.14},{"date":"2026-06-16","close":17.26},{"date":"2026-06-17","close":16.78},{"date":"2026-06-18","close":17.24},{"date":"2026-06-22","close":17.45},{"date":"2026-06-23","close":17.19},{"date":"2026-06-24","close":16.23},{"date":"2026-06-25","close":15.87},{"date":"2026-06-26","close":16.33},{"date":"2026-06-29","close":15.37},{"date":"2026-06-30","close":14.55},{"date":"2026-07-01","close":13.62},{"date":"2026-07-02","close":12.62},{"date":"2026-07-06","close":13.51},{"date":"2026-07-07","close":12.48},{"date":"2026-07-08","close":12.4},{"date":"2026-07-09","close":12.89},{"date":"2026-07-10","close":12.85},{"date":"2026-07-13","close":12.36},{"date":"2026-07-14","close":13.45},{"date":"2026-07-15","close":14.13},{"date":"2026-07-16","close":12.9},{"date":"2026-07-17","close":13.03},{"date":"2026-07-20","close":14.42},{"date":"2026-07-21","close":15.38},{"date":"2026-07-22","close":15.325},{"date":"2026-07-23","close":15.61},{"date":"2026-07-24","close":14.52},{"date":"2026-07-27","close":14.025},{"date":"2026-07-28","close":13.48},{"date":"2026-07-29","close":12.01},{"date":"2026-07-30","close":14.54},{"date":"2026-07-31","close":13.76},{"date":"2026-08-03","close":14.65},{"date":"2026-08-04","close":14.17},{"date":"2026-08-05","close":13.5},{"date":"2026-08-06","close":12.75},{"date":"2026-08-07","close":12.3},{"date":"2026-08-10","close":11.59},{"date":"2026-08-11","close":11.52},{"date":"2026-08-12","close":12.18},{"date":"2026-08-13","close":11.52},{"date":"2026-08-14","close":12.09},{"date":"2026-08-17","close":12.4},{"date":"2026-08-18","close":11.73},{"date":"2026-08-19","close":11.67},{"date":"2026-08-20","close":12.6},{"date":"2026-08-21","close":11.98},{"date":"2026-08-24","close":11.93},{"date":"2026-08-25","close":12.75},{"date":"2026-08-26","close":12.18},{"date":"2026-08-27","close":12.95},{"date":"2026-08-28","close":11.66},{"date":"2026-08-31","close":11.62},{"date":"2026-09-01","close":11.06},{"date":"2026-09-02","close":11.33},{"date":"2026-09-03","close":12.58},{"date":"2026-09-04","close":12.69},{"date":"2026-09-08","close":13.48},{"date":"2026-09-09","close":13.28},{"date":"2026-09-10","close":12.8},{"date":"2026-09-11","close":13.67},{"date":"2026-09-14","close":13.27},{"date":"2026-09-15","close":12.62},{"date":"2026-09-16","close":12.79},{"date":"2026-09-17","close":13.35},{"date":"2026-09-18","close":14.47},{"date":"2026-09-21","close":14.76},{"date":"2026-09-22","close":15.14},{"date":"2026-09-23","close":14.46},{"date":"2026-09-24","close":14.26},{"date":"2026-09-25","close":13.95},{"date":"2026-09-28","close":13.34},{"date":"2026-09-29","close":13.31},{"date":"2026-09-30","close":12.88},{"date":"2026-10-01","close":12.52},{"date":"2026-10-02","close":12.74},{"date":"2026-10-05","close":12.48},{"date":"2026-10-06","close":12.29},{"date":"2026-10-07","close":11.52},{"date":"2026-10-08","close":10.63},{"date":"2026-10-09","close":10.495},{"date":"2026-10-12","close":10.3},{"date":"2026-10-13","close":10.15},{"date":"2026-10-14","close":9.225},{"date":"2026-10-15","close":9.35},{"date":"2026-10-16","close":8.4},{"date":"2026-10-19","close":8.46},{"date":"2026-10-20","close":8.43},{"date":"2026-10-21","close":8.75},{"date":"2026-10-22","close":8.15}],"chart_data":[{"date":"2024-10-23","open":11.87,"high":12.07,"low":11.06,"close":11.63,"volume":35137700,"rsi_14":69.77,"sma_20":10.27,"sma_60":10.59,"sma_120":13.72},{"date":"2024-10-24","open":11.99,"high":12.48,"low":11.56,"close":11.96,"volume":33949800,"rsi_14":67.2,"sma_20":10.36,"sma_60":10.53,"sma_120":13.68},{"date":"2024-10-25","open":12.01,"high":12.28,"low":11.31,"close":11.39,"volume":32996600,"rsi_14":66.33,"sma_20":10.43,"sma_60":10.47,"sma_120":13.63},{"date":"2024-10-28","open":11.96,"high":12.77,"low":11.82,"close":12.55,"volume":43268200,"rsi_14":72.0,"sma_20":10.59,"sma_60":10.45,"sma_120":13.6},{"date":"2024-10-29","open":13.2,"high":13.27,"low":12.2,"close":12.37,"volume":48393600,"rsi_14":71.64,"sma_20":10.78,"sma_60":10.45,"sma_120":13.57},{"date":"2024-10-30","open":11.86,"high":12.54,"low":11.73,"close":12.06,"volume":27313000,"rsi_14":70.68,"sma_20":10.94,"sma_60":10.45,"sma_120":13.53},{"date":"2024-10-31","open":11.83,"high":11.89,"low":10.6,"close":10.61,"volume":33571600,"rsi_14":55.84,"sma_20":11.04,"sma_60":10.44,"sma_120":13.49},{"date":"2024-11-01","open":10.74,"high":11.23,"low":10.27,"close":10.32,"volume":24129800,"rsi_14":46.89,"sma_20":11.07,"sma_60":10.41,"sma_120":13.44},{"date":"2024-11-04","open":10.09,"high":10.17,"low":9.7,"close":9.8,"volume":22272200,"rsi_14":40.96,"sma_20":11.11,"sma_60":10.38,"sma_120":13.4},{"date":"2024-11-05","open":10.2,"high":10.76,"low":9.98,"close":10.56,"volume":26105800,"rsi_14":42.06,"sma_20":11.19,"sma_60":10.37,"sma_120":13.34},{"date":"2024-11-06","open":11.95,"high":13.05,"low":11.4,"close":12.99,"volume":49290100,"rsi_14":56.12,"sma_20":11.39,"sma_60":10.4,"sma_120":13.31},{"date":"2024-11-07","open":12.7,"high":13.8,"low":12.65,"close":13.57,"volume":37698300,"rsi_14":53.62,"sma_20":11.64,"sma_60":10.45,"sma_120":13.29},{"date":"2024-11-08","open":13.57,"high":13.57,"low":13.57,"close":13.57,"volume":0,"rsi_14":54.56,"sma_20":11.84,"sma_60":10.48,"sma_120":13.25},{"date":"2024-11-11","open":15.0,"high":17.87,"low":14.83,"close":17.61,"volume":68160000,"rsi_14":70.35,"sma_20":12.18,"sma_60":10.58,"sma_120":13.25},{"date":"2024-11-12","open":16.62,"high":17.69,"low":15.86,"close":17.63,"volume":48154500,"rsi_14":73.73,"sma_20":12.5,"sma_60":10.67,"sma_120":13.24},{"date":"2024-11-13","open":17.3,"high":17.97,"low":14.81,"close":14.98,"volume":57517800,"rsi_14":60.09,"sma_20":12.66,"sma_60":10.73,"sma_120":13.22},{"date":"2024-11-14","open":15.39,"high":15.58,"low":13.7,"close":13.98,"volume":34207500,"rsi_14":58.41,"sma_20":12.77,"sma_60":10.76,"sma_120":13.19},{"date":"2024-11-15","open":14.43,"high":14.43,"low":13.1,"close":14.03,"volume":31081300,"rsi_14":55.18,"sma_20":12.83,"sma_60":10.79,"sma_120":13.16},{"date":"2024-11-18","open":13.69,"high":14.57,"low":13.3,"close":13.38,"volume":30389600,"rsi_14":53.42,"sma_20":12.86,"sma_60":10.8,"sma_120":13.13},{"date":"2024-11-19","open":13.26,"high":14.4,"low":12.84,"close":14.12,"volume":35421400,"rsi_14":56.79,"sma_20":12.96,"sma_60":10.84,"sma_120":13.11},{"date":"2024-11-20","open":14.56,"high":14.98,"low":13.32,"close":14.0,"volume":49099900,"rsi_14":62.24,"sma_20":13.07,"sma_60":10.88,"sma_120":13.09},{"date":"2024-11-21","open":14.6,"high":15.28,"low":12.6,"close":12.97,"volume":62190600,"rsi_14":59.04,"sma_20":13.12,"sma_60":10.92,"sma_120":13.07},{"date":"2024-11-22","open":13.1,"high":15.48,"low":12.86,"close":15.1,"volume":49084900,"rsi_14":66.35,"sma_20":13.31,"sma_60":10.99,"sma_120":13.06},{"date":"2024-11-25","open":15.4,"high":15.87,"low":14.51,"close":14.95,"volume":42148364,"rsi_14":59.94,"sma_20":14.73,"sma_60":11.77,"sma_120":13.05},{"date":"2024-11-26","open":14.0,"high":14.45,"low":13.01,"close":13.03,"volume":37181119,"rsi_14":0.0,"sma_20":14.0,"sma_60":12.3,"sma_120":13.02},{"date":"2024-11-27","open":13.64,"high":14.12,"low":13.25,"close":13.86,"volume":33683808,"rsi_14":100.0,"sma_20":13.75,"sma_60":12.9,"sma_120":13.01},{"date":"2024-11-29","open":14.36,"high":15.15,"low":14.22,"close":14.35,"volume":28952510,"rsi_14":100.0,"sma_20":13.89,"sma_60":13.53,"sma_120":13.0},{"date":"2024-12-02","open":14.96,"high":15.4,"low":14.11,"close":14.52,"volume":48225006,"rsi_14":100.0,"sma_20":14.32,"sma_60":13.86,"sma_120":12.99},{"date":"2024-12-03","open":13.33,"high":14.37,"low":12.7,"close":13.95,"volume":45886095,"rsi_14":0.0,"sma_20":14.26,"sma_60":14.2,"sma_120":12.96},{"date":"2024-12-04","open":13.97,"high":14.86,"low":13.54,"close":14.68,"volume":44538719,"rsi_14":56.15,"sma_20":14.29,"sma_60":14.24,"sma_120":12.93},{"date":"2024-12-05","open":15.44,"high":16.25,"low":13.87,"close":13.93,"volume":49980286,"rsi_14":49.32,"sma_20":14.27,"sma_60":14.19,"sma_120":12.9},{"date":"2024-12-06","open":14.19,"high":15.55,"low":14.07,"close":14.97,"volume":43080367,"rsi_14":100.0,"sma_20":14.5,"sma_60":14.24,"sma_120":12.86},{"date":"2024-12-09","open":14.77,"high":15.05,"low":13.42,"close":13.56,"volume":33694880,"rsi_14":42.45,"sma_20":14.27,"sma_60":14.27,"sma_120":12.82},{"date":"2024-12-10","open":13.96,"high":13.97,"low":12.86,"close":12.94,"volume":27927326,"rsi_14":0.0,"sma_20":14.15,"sma_60":14.24,"sma_120":12.76},{"date":"2024-12-11","open":13.15,"high":13.47,"low":12.47,"close":12.83,"volume":37701613,"rsi_14":0.0,"sma_20":13.49,"sma_60":14.07,"sma_120":12.73},{"date":"2024-12-12","open":13.25,"high":13.64,"low":12.27,"close":12.33,"volume":41802803,"rsi_14":0.0,"sma_20":12.96,"sma_60":13.85,"sma_120":12.69},{"date":"2024-12-13","open":11.68,"high":12.44,"low":11.58,"close":12.02,"volume":69680333,"rsi_14":0.0,"sma_20":12.61,"sma_60":13.6,"sma_120":12.65},{"date":"2024-12-16","open":12.34,"high":13.25,"low":11.8,"close":12.48,"volume":48538775,"rsi_14":59.74,"sma_20":12.29,"sma_60":13.29,"sma_120":12.62},{"date":"2024-12-17","open":12.49,"high":12.88,"low":12.13,"close":12.36,"volume":31721933,"rsi_14":79.31,"sma_20":12.27,"sma_60":13.05,"sma_120":12.59},{"date":"2024-12-18","open":12.31,"high":13.32,"low":11.05,"close":11.32,"volume":61231040,"rsi_14":0.0,"sma_20":12.31,"sma_60":12.74,"sma_120":12.55},{"date":"2024-12-19","open":11.94,"high":12.15,"low":10.62,"close":10.91,"volume":35966497,"rsi_14":0.0,"sma_20":11.89,"sma_60":12.36,"sma_120":12.5},{"date":"2024-12-20","open":10.77,"high":11.31,"low":10.64,"close":11.14,"volume":30052915,"rsi_14":35.94,"sma_20":11.3,"sma_60":12.07,"sma_120":12.45},{"date":"2024-12-23","open":11.11,"high":11.22,"low":10.11,"close":10.26,"volume":27635256,"rsi_14":20.72,"sma_20":11.03,"sma_60":11.82,"sma_120":12.4},{"date":"2024-12-24","open":10.62,"high":10.83,"low":10.32,"close":10.66,"volume":14608246,"rsi_14":31.25,"sma_20":10.73,"sma_60":11.53,"sma_120":12.35},{"date":"2024-12-26","open":10.46,"high":10.66,"low":10.32,"close":10.36,"volume":15857493,"rsi_14":57.14,"sma_20":10.56,"sma_60":11.32,"sma_120":12.31},{"date":"2024-12-27","open":10.37,"high":10.46,"low":9.71,"close":9.78,"volume":24104077,"rsi_14":0.0,"sma_20":10.44,"sma_60":11.06,"sma_120":12.27},{"date":"2024-12-30","open":9.47,"high":9.75,"low":9.02,"close":9.51,"volume":27334628,"rsi_14":0.0,"sma_20":10.13,"sma_60":10.7,"sma_120":12.22},{"date":"2024-12-31","open":9.74,"high":9.84,"low":9.13,"close":9.21,"volume":20141551,"rsi_14":0.0,"sma_20":9.73,"sma_60":10.4,"sma_120":12.17},{"date":"2025-01-02","open":9.45,"high":9.79,"low":9.17,"close":9.45,"volume":26589014,"rsi_14":44.44,"sma_20":9.43,"sma_60":10.16,"sma_120":12.12},{"date":"2025-01-03","open":9.5,"high":10.83,"low":9.43,"close":10.8,"volume":26512716,"rsi_14":100.0,"sma_20":9.94,"sma_60":9.99,"sma_120":12.05},{"date":"2025-01-06","open":11.06,"high":11.5,"low":10.74,"close":11.43,"volume":33200377,"rsi_14":100.0,"sma_20":10.78,"sma_60":10.12,"sma_120":11.99},{"date":"2025-01-07","open":11.22,"high":11.5,"low":10.59,"close":10.71,"volume":20527329,"rsi_14":0.0,"sma_20":11.02,"sma_60":10.14,"sma_120":11.92},{"date":"2025-01-08","open":10.33,"high":10.5,"low":9.8,"close":10.09,"volume":18869644,"rsi_14":0.0,"sma_20":10.61,"sma_60":10.15,"sma_120":11.86},{"date":"2025-01-10","open":9.92,"high":10.19,"low":9.63,"close":10.09,"volume":17743314,"rsi_14":100.0,"sma_20":10.21,"sma_60":10.2,"sma_120":11.79},{"date":"2025-01-13","open":9.51,"high":10.26,"low":9.36,"close":10.19,"volume":22232369,"rsi_14":100.0,"sma_20":10.13,"sma_60":10.32,"sma_120":11.73},{"date":"2025-01-14","open":10.67,"high":10.98,"low":10.17,"close":10.35,"volume":19415048,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.45,"sma_120":11.67},{"date":"2025-01-15","open":10.8,"high":11.43,"low":10.74,"close":11.2,"volume":24511360,"rsi_14":100.0,"sma_20":10.66,"sma_60":10.59,"sma_120":11.62},{"date":"2025-01-16","open":11.04,"high":11.35,"low":10.84,"close":11.18,"volume":18555835,"rsi_14":97.7,"sma_20":10.86,"sma_60":10.62,"sma_120":11.58},{"date":"2025-01-17","open":11.83,"high":12.4,"low":11.65,"close":11.87,"volume":27676607,"rsi_14":100.0,"sma_20":11.46,"sma_60":10.71,"sma_120":11.54},{"date":"2025-01-21","open":12.04,"high":12.17,"low":10.68,"close":10.96,"volume":33559855,"rsi_14":0.0,"sma_20":11.37,"sma_60":10.78,"sma_120":11.49},{"date":"2025-01-22","open":10.9,"high":11.36,"low":10.65,"close":11.14,"volume":19622636,"rsi_14":100.0,"sma_20":11.21,"sma_60":10.92,"sma_120":11.45},{"date":"2025-01-23","open":10.88,"high":11.97,"low":10.77,"close":11.41,"volume":27642012,"rsi_14":100.0,"sma_20":11.21,"sma_60":11.09,"sma_120":11.42},{"date":"2025-01-24","open":11.65,"high":12.23,"low":11.4,"close":11.53,"volume":25360051,"rsi_14":100.0,"sma_20":11.4,"sma_60":11.26,"sma_120":11.39},{"date":"2025-01-27","open":10.86,"high":11.05,"low":9.66,"close":10.31,"volume":34770153,"rsi_14":8.92,"sma_20":11.36,"sma_60":11.26,"sma_120":11.36},{"date":"2025-01-28","open":10.54,"high":10.57,"low":9.93,"close":10.05,"volume":18303620,"rsi_14":0.0,"sma_20":10.95,"sma_60":11.18,"sma_120":11.34},{"date":"2025-01-29","open":9.96,"high":10.44,"low":9.84,"close":10.26,"volume":15369062,"rsi_14":45.16,"sma_20":10.38,"sma_60":11.03,"sma_120":11.33},{"date":"2025-01-30","open":10.54,"high":11.1,"low":10.47,"close":10.97,"volume":24156736,"rsi_14":100.0,"sma_20":10.22,"sma_60":10.86,"sma_120":11.33},{"date":"2025-01-31","open":11.02,"high":11.18,"low":10.36,"close":10.44,"volume":18780794,"rsi_14":57.26,"sma_20":10.52,"sma_60":10.81,"sma_120":11.31},{"date":"2025-02-03","open":9.63,"high":10.7,"low":9.57,"close":10.59,"volume":25333374,"rsi_14":22.06,"sma_20":10.63,"sma_60":10.73,"sma_120":11.3},{"date":"2025-02-04","open":10.42,"high":11.08,"low":10.4,"close":10.84,"volume":18432229,"rsi_14":100.0,"sma_20":10.6,"sma_60":10.64,"sma_120":11.3},{"date":"2025-02-05","open":10.92,"high":11.01,"low":10.29,"close":10.31,"volume":14895455,"rsi_14":32.05,"sma_20":10.65,"sma_60":10.54,"sma_120":11.29},{"date":"2025-02-06","open":10.54,"high":10.94,"low":10.23,"close":10.38,"volume":23563806,"rsi_14":100.0,"sma_20":10.44,"sma_60":10.51,"sma_120":11.29},{"date":"2025-02-07","open":11.55,"high":12.47,"low":11.2,"close":11.33,"volume":57650229,"rsi_14":100.0,"sma_20":10.75,"sma_60":10.67,"sma_120":11.29},{"date":"2025-02-10","open":11.41,"high":11.44,"low":10.95,"close":11.18,"volume":22586477,"rsi_14":0.0,"sma_20":11.08,"sma_60":10.74,"sma_120":11.28},{"date":"2025-02-11","open":10.95,"high":10.98,"low":10.2,"close":10.28,"volume":22549080,"rsi_14":0.0,"sma_20":11.08,"sma_60":10.73,"sma_120":11.27},{"date":"2025-02-12","open":10.0,"high":10.61,"low":9.97,"close":10.52,"volume":18640486,"rsi_14":21.05,"sma_20":10.69,"sma_60":10.69,"sma_120":11.26},{"date":"2025-02-13","open":10.47,"high":10.69,"low":10.16,"close":10.67,"volume":18388585,"rsi_14":100.0,"sma_20":10.45,"sma_60":10.69,"sma_120":11.24},{"date":"2025-02-14","open":10.68,"high":10.94,"low":10.5,"close":10.5,"volume":19025486,"rsi_14":46.88,"sma_20":10.54,"sma_60":10.67,"sma_120":11.23},{"date":"2025-02-18","open":10.52,"high":10.53,"low":10.02,"close":10.08,"volume":19284156,"rsi_14":0.0,"sma_20":10.55,"sma_60":10.66,"sma_120":11.21},{"date":"2025-02-19","open":10.14,"high":10.28,"low":9.88,"close":9.89,"volume":14724937,"rsi_14":0.0,"sma_20":10.33,"sma_60":10.63,"sma_120":11.19},{"date":"2025-02-20","open":10.05,"high":10.2,"low":9.66,"close":10.06,"volume":17148390,"rsi_14":47.22,"sma_20":10.07,"sma_60":10.48,"sma_120":11.18},{"date":"2025-02-21","open":10.27,"high":10.31,"low":9.22,"close":9.25,"volume":25174708,"rsi_14":17.35,"sma_20":9.95,"sma_60":10.31,"sma_120":11.17},{"date":"2025-02-24","open":9.24,"high":9.26,"low":8.63,"close":8.9,"volume":19158860,"rsi_14":0.0,"sma_20":9.65,"sma_60":10.12,"sma_120":11.15},{"date":"2025-02-25","open":8.43,"high":8.68,"low":7.73,"close":8.15,"volume":32391051,"rsi_14":0.0,"sma_20":9.18,"sma_60":9.91,"sma_120":11.13},{"date":"2025-02-26","open":8.01,"high":8.37,"low":7.7,"close":7.88,"volume":22305742,"rsi_14":0.0,"sma_20":8.6,"sma_60":9.58,"sma_120":11.12},{"date":"2025-02-27","open":8.22,"high":8.39,"low":7.5,"close":7.51,"volume":24115009,"rsi_14":0.0,"sma_20":8.12,"sma_60":9.21,"sma_120":11.11},{"date":"2025-02-28","open":7.39,"high":8.12,"low":7.36,"close":7.99,"volume":26388156,"rsi_14":56.47,"sma_20":7.78,"sma_60":8.86,"sma_120":11.11},{"date":"2025-03-03","open":8.81,"high":8.92,"low":7.64,"close":7.79,"volume":35188696,"rsi_14":70.59,"sma_20":7.77,"sma_60":8.59,"sma_120":11.11},{"date":"2025-03-04","open":7.44,"high":8.06,"low":7.22,"close":7.76,"volume":24446014,"rsi_14":0.0,"sma_20":7.83,"sma_60":8.29,"sma_120":11.1},{"date":"2025-03-05","open":7.92,"high":8.56,"low":7.82,"close":8.55,"volume":22904846,"rsi_14":96.34,"sma_20":7.85,"sma_60":8.07,"sma_120":11.09},{"date":"2025-03-06","open":8.23,"high":8.54,"low":8.0,"close":8.15,"volume":21566458,"rsi_14":66.39,"sma_20":8.1,"sma_60":8.0,"sma_120":11.08},{"date":"2025-03-07","open":8.04,"high":8.93,"low":7.95,"close":8.83,"volume":23415050,"rsi_14":100.0,"sma_20":8.5,"sma_60":8.07,"sma_120":11.08},{"date":"2025-03-10","open":8.55,"high":8.67,"low":7.8,"close":7.98,"volume":30984993,"rsi_14":0.0,"sma_20":8.35,"sma_60":8.11,"sma_120":11.07},{"date":"2025-03-11","open":7.96,"high":8.45,"low":7.46,"close":8.26,"volume":21452061,"rsi_14":100.0,"sma_20":8.26,"sma_60":8.18,"sma_120":11.06},{"date":"2025-03-12","open":8.43,"high":8.61,"low":7.87,"close":8.1,"volume":17410059,"rsi_14":0.0,"sma_20":8.14,"sma_60":8.2,"sma_120":11.05},{"date":"2025-03-13","open":8.09,"high":8.29,"low":7.68,"close":7.69,"volume":16137169,"rsi_14":0.0,"sma_20":8.13,"sma_60":8.2,"sma_120":11.04},{"date":"2025-03-14","open":7.92,"high":8.15,"low":7.69,"close":7.97,"volume":23058968,"rsi_14":40.58,"sma_20":7.91,"sma_60":8.21,"sma_120":11.03},{"date":"2025-03-17","open":7.79,"high":8.3,"low":7.52,"close":8.12,"volume":26227184,"rsi_14":100.0,"sma_20":7.89,"sma_60":8.16,"sma_120":11.02},{"date":"2025-03-18","open":7.9,"high":8.04,"low":7.55,"close":7.59,"volume":23615939,"rsi_14":22.06,"sma_20":7.97,"sma_60":8.13,"sma_120":11.01},{"date":"2025-03-19","open":7.77,"high":8.28,"low":7.69,"close":8.01,"volume":22953401,"rsi_14":44.21,"sma_20":7.88,"sma_60":8.0,"sma_120":11.0},{"date":"2025-03-20","open":7.92,"high":8.21,"low":7.68,"close":7.75,"volume":23177943,"rsi_14":61.76,"sma_20":7.85,"sma_60":7.96,"sma_120":10.98},{"date":"2025-03-21","open":7.6,"high":7.76,"low":7.27,"close":7.44,"volume":87802425,"rsi_14":0.0,"sma_20":7.81,"sma_60":7.9,"sma_120":10.96},{"date":"2025-03-24","open":7.64,"high":8.87,"low":7.64,"close":8.79,"volume":37787737,"rsi_14":100.0,"sma_20":8.04,"sma_60":7.94,"sma_120":10.95},{"date":"2025-03-25","open":8.77,"high":8.9,"low":8.48,"close":8.73,"volume":25839906,"rsi_14":0.0,"sma_20":8.5,"sma_60":8.06,"sma_120":10.95},{"date":"2025-03-26","open":8.64,"high":8.74,"low":8.05,"close":8.12,"volume":16557896,"rsi_14":0.0,"sma_20":8.53,"sma_60":8.07,"sma_120":10.94},{"date":"2025-03-27","open":7.94,"high":8.26,"low":7.78,"close":7.84,"volume":17177809,"rsi_14":0.0,"sma_20":8.13,"sma_60":8.06,"sma_120":10.93},{"date":"2025-03-28","open":7.67,"high":7.7,"low":7.02,"close":7.19,"volume":26180381,"rsi_14":0.0,"sma_20":8.05,"sma_60":8.06,"sma_120":10.92},{"date":"2025-03-31","open":6.88,"high":6.93,"low":6.59,"close":6.72,"volume":19145187,"rsi_14":0.0,"sma_20":7.57,"sma_60":7.96,"sma_120":10.9},{"date":"2025-04-01","open":6.78,"high":7.6,"low":6.63,"close":7.56,"volume":32268140,"rsi_14":64.12,"sma_20":7.12,"sma_60":7.82,"sma_120":10.89},{"date":"2025-04-02","open":7.29,"high":8.07,"low":7.29,"close":8.02,"volume":26624227,"rsi_14":100.0,"sma_20":7.32,"sma_60":7.86,"sma_120":10.88},{"date":"2025-04-03","open":7.13,"high":7.59,"low":7.1,"close":7.41,"volume":18141610,"rsi_14":42.99,"sma_20":7.61,"sma_60":7.79,"sma_120":10.87},{"date":"2025-04-04","open":7.15,"high":7.4,"low":6.5,"close":7.32,"volume":23582760,"rsi_14":0.0,"sma_20":7.67,"sma_60":7.61,"sma_120":10.85},{"date":"2025-04-07","open":6.54,"high":7.99,"low":6.45,"close":7.43,"volume":29559140,"rsi_14":55.0,"sma_20":7.47,"sma_60":7.47,"sma_120":10.84},{"date":"2025-04-08","open":7.72,"high":7.75,"low":6.51,"close":6.74,"volume":23344011,"rsi_14":13.75,"sma_20":7.35,"sma_60":7.39,"sma_120":10.8},{"date":"2025-04-09","open":6.78,"high":7.97,"low":6.56,"close":7.63,"volume":30589584,"rsi_14":100.0,"sma_20":7.23,"sma_60":7.4,"sma_120":10.77},{"date":"2025-04-10","open":7.38,"high":7.46,"low":6.94,"close":7.13,"volume":20041933,"rsi_14":64.03,"sma_20":7.17,"sma_60":7.42,"sma_120":10.73},{"date":"2025-04-11","open":7.18,"high":7.62,"low":7.13,"close":7.5,"volume":19725437,"rsi_14":42.53,"sma_20":7.29,"sma_60":7.39,"sma_120":10.7},{"date":"2025-04-14","open":7.81,"high":8.15,"low":7.62,"close":7.78,"volume":19711642,"rsi_14":100.0,"sma_20":7.54,"sma_60":7.36,"sma_120":10.66},{"date":"2025-04-15","open":7.8,"high":7.88,"low":7.03,"close":7.28,"volume":27775805,"rsi_14":35.9,"sma_20":7.55,"sma_60":7.36,"sma_120":10.61},{"date":"2025-04-16","open":7.1,"high":7.5,"low":7.03,"close":7.28,"volume":20730599,"rsi_14":0.0,"sma_20":7.51,"sma_60":7.35,"sma_120":10.57},{"date":"2025-04-17","open":7.27,"high":7.53,"low":7.15,"close":7.51,"volume":21256871,"rsi_14":100.0,"sma_20":7.37,"sma_60":7.4,"sma_120":10.53},{"date":"2025-04-21","open":7.54,"high":7.98,"low":7.44,"close":7.47,"volume":23977252,"rsi_14":85.19,"sma_20":7.41,"sma_60":7.45,"sma_120":10.5},{"date":"2025-04-22","open":7.75,"high":8.84,"low":7.7,"close":8.77,"volume":40215090,"rsi_14":100.0,"sma_20":8.0,"sma_60":7.62,"sma_120":10.48},{"date":"2025-04-23","open":9.15,"high":9.26,"low":8.65,"close":8.87,"volume":34450039,"rsi_14":100.0,"sma_20":8.55,"sma_60":7.83,"sma_120":10.44},{"date":"2025-04-24","open":8.78,"high":8.99,"low":8.62,"close":8.86,"volume":23707504,"rsi_14":0.0,"sma_20":8.85,"sma_60":7.99,"sma_120":10.42},{"date":"2025-04-25","open":9.0,"high":9.28,"low":8.92,"close":9.01,"volume":26436523,"rsi_14":100.0,"sma_20":8.92,"sma_60":8.19,"sma_120":10.39},{"date":"2025-04-28","open":9.07,"high":9.11,"low":8.25,"close":8.57,"volume":23679993,"rsi_14":0.0,"sma_20":8.8,"sma_60":8.36,"sma_120":10.37},{"date":"2025-04-29","open":8.55,"high":8.66,"low":8.4,"close":8.44,"volume":18600687,"rsi_14":0.0,"sma_20":8.61,"sma_60":8.5,"sma_120":10.36},{"date":"2025-04-30","open":8.14,"high":8.22,"low":7.86,"close":8.17,"volume":16693118,"rsi_14":0.0,"sma_20":8.36,"sma_60":8.59,"sma_120":10.34},{"date":"2025-05-01","open":8.63,"high":8.99,"low":8.38,"close":8.67,"volume":23177309,"rsi_14":64.94,"sma_20":8.38,"sma_60":8.67,"sma_120":10.33},{"date":"2025-05-02","open":8.8,"high":9.22,"low":8.77,"close":8.81,"volume":22506648,"rsi_14":100.0,"sma_20":8.5,"sma_60":8.67,"sma_120":10.29},{"date":"2025-05-05","open":8.45,"high":8.45,"low":7.93,"close":8.09,"volume":21144890,"rsi_14":16.28,"sma_20":8.62,"sma_60":8.65,"sma_120":10.25},{"date":"2025-05-06","open":7.89,"high":8.14,"low":7.82,"close":8.09,"volume":12260216,"rsi_14":0.0,"sma_20":8.46,"sma_60":8.55,"sma_120":10.2},{"date":"2025-05-07","open":8.23,"high":8.28,"low":7.91,"close":8.03,"volume":13652634,"rsi_14":0.0,"sma_20":8.2,"sma_60":8.43,"sma_120":10.12},{"date":"2025-05-08","open":8.44,"high":8.9,"low":8.26,"close":8.68,"volume":32905916,"rsi_14":100.0,"sma_20":8.3,"sma_60":8.37,"sma_120":10.05},{"date":"2025-05-09","open":8.37,"high":9.88,"low":8.35,"close":9.2,"volume":49846067,"rsi_14":100.0,"sma_20":8.76,"sma_60":8.49,"sma_120":10.0},{"date":"2025-05-12","open":9.79,"high":10.04,"low":9.3,"close":9.62,"volume":33539116,"rsi_14":100.0,"sma_20":9.26,"sma_60":8.65,"sma_120":9.96},{"date":"2025-05-13","open":9.95,"high":10.33,"low":9.54,"close":10.0,"volume":36202630,"rsi_14":100.0,"sma_20":9.69,"sma_60":8.82,"sma_120":9.93},{"date":"2025-05-14","open":9.96,"high":10.0,"low":9.5,"close":9.61,"volume":23978614,"rsi_14":0.0,"sma_20":9.77,"sma_60":8.97,"sma_120":9.9},{"date":"2025-05-15","open":9.4,"high":9.47,"low":8.97,"close":9.36,"volume":18750586,"rsi_14":0.0,"sma_20":9.59,"sma_60":9.14,"sma_120":9.86},{"date":"2025-05-16","open":9.36,"high":10.11,"low":9.36,"close":9.78,"volume":30118086,"rsi_14":100.0,"sma_20":9.58,"sma_60":9.37,"sma_120":9.82},{"date":"2025-05-19","open":9.39,"high":9.89,"low":9.29,"close":9.84,"volume":23515215,"rsi_14":100.0,"sma_20":9.72,"sma_60":9.57,"sma_120":9.8},{"date":"2025-05-20","open":9.84,"high":9.84,"low":9.4,"close":9.7,"volume":19833794,"rsi_14":0.0,"sma_20":9.77,"sma_60":9.67,"sma_120":9.75},{"date":"2025-05-21","open":9.55,"high":10.86,"low":9.52,"close":10.11,"volume":51060512,"rsi_14":100.0,"sma_20":9.89,"sma_60":9.76,"sma_120":9.71},{"date":"2025-05-22","open":10.83,"high":11.04,"low":9.85,"close":9.87,"volume":52174852,"rsi_14":63.08,"sma_20":9.9,"sma_60":9.78,"sma_120":9.69},{"date":"2025-05-23","open":9.51,"high":9.52,"low":9.14,"close":9.36,"volume":25656310,"rsi_14":0.0,"sma_20":9.92,"sma_60":9.76,"sma_120":9.65},{"date":"2025-05-27","open":9.55,"high":10.09,"low":9.46,"close":9.86,"volume":27540786,"rsi_14":100.0,"sma_20":9.66,"sma_60":9.76,"sma_120":9.61},{"date":"2025-05-28","open":9.76,"high":9.76,"low":9.1,"close":9.11,"volume":24011653,"rsi_14":40.0,"sma_20":9.62,"sma_60":9.76,"sma_120":9.57},{"date":"2025-05-29","open":9.27,"high":9.29,"low":8.73,"close":8.78,"volume":24840776,"rsi_14":0.0,"sma_20":9.43,"sma_60":9.68,"sma_120":9.52},{"date":"2025-05-30","open":8.59,"high":8.84,"low":8.48,"close":8.63,"volume":21885079,"rsi_14":0.0,"sma_20":9.07,"sma_60":9.54,"sma_120":9.47},{"date":"2025-06-02","open":8.57,"high":8.85,"low":8.4,"close":8.61,"volume":17150022,"rsi_14":0.0,"sma_20":8.76,"sma_60":9.39,"sma_120":9.43},{"date":"2025-06-03","open":8.66,"high":9.27,"low":8.48,"close":9.21,"volume":26744594,"rsi_14":96.77,"sma_20":8.67,"sma_60":9.22,"sma_120":9.38},{"date":"2025-06-04","open":9.1,"high":9.57,"low":9.01,"close":9.53,"volume":23264216,"rsi_14":100.0,"sma_20":8.9,"sma_60":9.13,"sma_120":9.35},{"date":"2025-06-05","open":9.62,"high":9.67,"low":8.88,"close":9.02,"volume":23036967,"rsi_14":38.55,"sma_20":9.24,"sma_60":9.12,"sma_120":9.31},{"date":"2025-06-06","open":9.24,"high":10.05,"low":9.2,"close":9.79,"volume":31031906,"rsi_14":100.0,"sma_20":9.43,"sma_60":9.08,"sma_120":9.29},{"date":"2025-06-09","open":10.1,"high":10.15,"low":9.7,"close":10.12,"volume":30421465,"rsi_14":100.0,"sma_20":9.77,"sma_60":9.24,"sma_120":9.27},{"date":"2025-06-10","open":10.23,"high":10.35,"low":9.96,"close":10.13,"volume":20226026,"rsi_14":100.0,"sma_20":10.06,"sma_60":9.43,"sma_120":9.25},{"date":"2025-06-11","open":10.12,"high":10.29,"low":9.82,"close":9.97,"volume":26785247,"rsi_14":0.0,"sma_20":10.06,"sma_60":9.61,"sma_120":9.23},{"date":"2025-06-12","open":9.65,"high":10.06,"low":9.51,"close":9.71,"volume":19483902,"rsi_14":0.0,"sma_20":9.9,"sma_60":9.72,"sma_120":9.21},{"date":"2025-06-13","open":9.39,"high":9.71,"low":9.11,"close":9.3,"volume":28082856,"rsi_14":0.0,"sma_20":9.73,"sma_60":9.72,"sma_120":9.19},{"date":"2025-06-16","open":9.54,"high":9.65,"low":9.29,"close":9.62,"volume":29758305,"rsi_14":100.0,"sma_20":9.51,"sma_60":9.75,"sma_120":9.18},{"date":"2025-06-17","open":9.37,"high":9.48,"low":8.71,"close":8.9,"volume":29142143,"rsi_14":30.77,"sma_20":9.47,"sma_60":9.75,"sma_120":9.16},{"date":"2025-06-18","open":8.82,"high":9.29,"low":8.73,"close":9.18,"volume":26854608,"rsi_14":28.0,"sma_20":9.26,"sma_60":9.68,"sma_120":9.16},{"date":"2025-06-20","open":9.29,"high":9.43,"low":8.85,"close":9.0,"volume":36242703,"rsi_14":60.87,"sma_20":9.12,"sma_60":9.56,"sma_120":9.14},{"date":"2025-06-23","open":8.71,"high":9.0,"low":8.43,"close":8.85,"volume":29475387,"rsi_14":0.0,"sma_20":9.05,"sma_60":9.41,"sma_120":9.13},{"date":"2025-06-24","open":9.04,"high":10.04,"low":8.99,"close":10.04,"volume":37569087,"rsi_14":100.0,"sma_20":9.36,"sma_60":9.3,"sma_120":9.13},{"date":"2025-06-25","open":10.26,"high":10.74,"low":10.15,"close":10.6,"volume":34137267,"rsi_14":100.0,"sma_20":10.03,"sma_60":9.45,"sma_120":9.14},{"date":"2025-06-26","open":10.49,"high":10.84,"low":10.2,"close":10.81,"volume":30385242,"rsi_14":100.0,"sma_20":10.57,"sma_60":9.63,"sma_120":9.15},{"date":"2025-06-27","open":10.76,"high":10.96,"low":10.46,"close":10.67,"volume":28518488,"rsi_14":0.0,"sma_20":10.71,"sma_60":9.81,"sma_120":9.16},{"date":"2025-06-30","open":10.85,"high":11.13,"low":10.66,"close":11.03,"volume":31218871,"rsi_14":100.0,"sma_20":10.84,"sma_60":10.08,"sma_120":9.17},{"date":"2025-07-01","open":10.79,"high":11.33,"low":10.6,"close":11.08,"volume":28651189,"rsi_14":100.0,"sma_20":10.98,"sma_60":10.34,"sma_120":9.16},{"date":"2025-07-02","open":11.38,"high":12.49,"low":11.35,"close":12.48,"volume":40684077,"rsi_14":100.0,"sma_20":11.63,"sma_60":10.82,"sma_120":9.18},{"date":"2025-07-03","open":12.63,"high":12.96,"low":12.16,"close":12.25,"volume":20908929,"rsi_14":0.0,"sma_20":12.11,"sma_60":11.19,"sma_120":9.2},{"date":"2025-07-07","open":11.96,"high":12.06,"low":11.09,"close":11.33,"volume":32247820,"rsi_14":0.0,"sma_20":11.93,"sma_60":11.33,"sma_120":9.21},{"date":"2025-07-08","open":11.52,"high":11.98,"low":11.38,"close":11.6,"volume":22403038,"rsi_14":100.0,"sma_20":11.62,"sma_60":11.45,"sma_120":9.22},{"date":"2025-07-09","open":11.82,"high":12.64,"low":11.44,"close":12.47,"volume":29290775,"rsi_14":100.0,"sma_20":11.89,"sma_60":11.68,"sma_120":9.24},{"date":"2025-07-10","open":12.45,"high":13.0,"low":12.24,"close":12.9,"volume":24988031,"rsi_14":100.0,"sma_20":12.47,"sma_60":11.95,"sma_120":9.25},{"date":"2025-07-11","open":13.26,"high":13.51,"low":12.42,"close":12.65,"volume":33778422,"rsi_14":0.0,"sma_20":12.71,"sma_60":12.16,"sma_120":9.26},{"date":"2025-07-14","open":13.0,"high":13.66,"low":12.42,"close":12.6,"volume":44064421,"rsi_14":0.0,"sma_20":12.68,"sma_60":12.27,"sma_120":9.27},{"date":"2025-07-15","open":12.42,"high":12.52,"low":11.97,"close":12.19,"volume":28346374,"rsi_14":0.0,"sma_20":12.64,"sma_60":12.27,"sma_120":9.28},{"date":"2025-07-16","open":12.57,"high":13.05,"low":12.41,"close":12.57,"volume":27173249,"rsi_14":100.0,"sma_20":12.42,"sma_60":12.35,"sma_120":9.29},{"date":"2025-07-17","open":12.49,"high":13.09,"low":12.21,"close":12.98,"volume":26748318,"rsi_14":100.0,"sma_20":12.66,"sma_60":12.55,"sma_120":9.3},{"date":"2025-07-18","open":13.13,"high":13.58,"low":12.37,"close":12.78,"volume":29206685,"rsi_14":0.0,"sma_20":12.82,"sma_60":12.65,"sma_120":9.31},{"date":"2025-07-21","open":12.92,"high":13.35,"low":12.37,"close":12.39,"volume":24158441,"rsi_14":0.0,"sma_20":12.81,"sma_60":12.65,"sma_120":9.33},{"date":"2025-07-22","open":12.55,"high":12.88,"low":12.12,"close":12.84,"volume":20712058,"rsi_14":100.0,"sma_20":12.65,"sma_60":12.62,"sma_120":9.35},{"date":"2025-07-23","open":12.63,"high":12.89,"low":12.21,"close":12.45,"volume":20137147,"rsi_14":53.57,"sma_20":12.63,"sma_60":12.62,"sma_120":9.37},{"date":"2025-07-24","open":12.42,"high":12.8,"low":12.3,"close":12.34,"volume":15712630,"rsi_14":0.0,"sma_20":12.59,"sma_60":12.6,"sma_120":9.38},{"date":"2025-07-25","open":12.08,"high":12.09,"low":11.6,"close":11.82,"volume":17162120,"rsi_14":0.0,"sma_20":12.43,"sma_60":12.59,"sma_120":9.4},{"date":"2025-07-28","open":12.29,"high":12.41,"low":11.85,"close":12.03,"volume":17314652,"rsi_14":28.77,"sma_20":12.13,"sma_60":12.51,"sma_120":9.41},{"date":"2025-07-29","open":12.04,"high":12.15,"low":11.4,"close":11.73,"volume":17750438,"rsi_14":41.18,"sma_20":11.98,"sma_60":12.4,"sma_120":9.41},{"date":"2025-07-30","open":11.86,"high":12.17,"low":11.18,"close":11.42,"volume":16556997,"rsi_14":0.0,"sma_20":11.85,"sma_60":12.24,"sma_120":9.42},{"date":"2025-07-31","open":11.42,"high":11.74,"low":11.3,"close":11.37,"volume":20120018,"rsi_14":0.0,"sma_20":11.63,"sma_60":12.09,"sma_120":9.43},{"date":"2025-08-01","open":10.8,"high":10.96,"low":10.23,"close":10.44,"volume":17906895,"rsi_14":0.0,"sma_20":11.4,"sma_60":11.9,"sma_120":9.42},{"date":"2025-08-04","open":10.63,"high":10.73,"low":10.33,"close":10.62,"volume":13234944,"rsi_14":16.22,"sma_20":10.97,"sma_60":11.62,"sma_120":9.42},{"date":"2025-08-05","open":10.51,"high":10.85,"low":10.43,"close":10.83,"volume":14943597,"rsi_14":100.0,"sma_20":10.67,"sma_60":11.39,"sma_120":9.42},{"date":"2025-08-06","open":10.8,"high":11.08,"low":10.5,"close":11.0,"volume":19317866,"rsi_14":100.0,"sma_20":10.7,"sma_60":11.23,"sma_120":9.43},{"date":"2025-08-07","open":11.16,"high":11.44,"low":10.44,"close":10.72,"volume":25416008,"rsi_14":37.78,"sma_20":10.86,"sma_60":11.1,"sma_120":9.43},{"date":"2025-08-08","open":11.0,"high":11.35,"low":9.82,"close":10.07,"volume":33992792,"rsi_14":0.0,"sma_20":10.82,"sma_60":10.94,"sma_120":9.43},{"date":"2025-08-11","open":10.13,"high":10.36,"low":9.81,"close":9.87,"volume":29678166,"rsi_14":0.0,"sma_20":10.46,"sma_60":10.74,"sma_120":9.42},{"date":"2025-08-12","open":9.95,"high":10.24,"low":9.77,"close":9.92,"volume":22687277,"rsi_14":20.0,"sma_20":10.08,"sma_60":10.54,"sma_120":9.42},{"date":"2025-08-13","open":10.15,"high":10.25,"low":9.83,"close":9.97,"volume":21296546,"rsi_14":100.0,"sma_20":9.92,"sma_60":10.43,"sma_120":9.42},{"date":"2025-08-14","open":9.73,"high":9.96,"low":9.35,"close":9.95,"volume":25428725,"rsi_14":71.43,"sma_20":9.93,"sma_60":10.35,"sma_120":9.43},{"date":"2025-08-15","open":9.93,"high":10.02,"low":9.62,"close":9.75,"volume":16460013,"rsi_14":0.0,"sma_20":9.94,"sma_60":10.24,"sma_120":9.44},{"date":"2025-08-18","open":9.52,"high":10.05,"low":9.45,"close":9.84,"volume":15833028,"rsi_14":31.03,"sma_20":9.87,"sma_60":10.08,"sma_120":9.45},{"date":"2025-08-19","open":9.84,"high":9.87,"low":9.32,"close":9.36,"volume":13770707,"rsi_14":15.79,"sma_20":9.8,"sma_60":9.94,"sma_120":9.46},{"date":"2025-08-20","open":9.31,"high":9.5,"low":8.97,"close":9.49,"volume":15416438,"rsi_14":21.31,"sma_20":9.62,"sma_60":9.82,"sma_120":9.48},{"date":"2025-08-21","open":9.13,"high":9.37,"low":9.06,"close":9.33,"volume":16217059,"rsi_14":44.83,"sma_20":9.48,"sma_60":9.75,"sma_120":9.49},{"date":"2025-08-22","open":9.27,"high":9.93,"low":9.09,"close":9.82,"volume":15657643,"rsi_14":75.38,"sma_20":9.42,"sma_60":9.69,"sma_120":9.51},{"date":"2025-08-25","open":9.5,"high":9.68,"low":9.27,"close":9.45,"volume":17447184,"rsi_14":56.98,"sma_20":9.56,"sma_60":9.66,"sma_120":9.52},{"date":"2025-08-26","open":9.4,"high":9.7,"low":9.27,"close":9.68,"volume":12713011,"rsi_14":38.33,"sma_20":9.59,"sma_60":9.6,"sma_120":9.53},{"date":"2025-08-27","open":9.65,"high":9.83,"low":9.43,"close":9.58,"volume":15833019,"rsi_14":69.7,"sma_20":9.6,"sma_60":9.58,"sma_120":9.54},{"date":"2025-08-28","open":9.72,"high":9.99,"low":9.53,"close":9.55,"volume":16489476,"rsi_14":0.0,"sma_20":9.6,"sma_60":9.55,"sma_120":9.55},{"date":"2025-08-29","open":9.55,"high":9.63,"low":9.26,"close":9.47,"volume":17104686,"rsi_14":0.0,"sma_20":9.55,"sma_60":9.55,"sma_120":9.56},{"date":"2025-09-02","open":9.27,"high":9.93,"low":9.11,"close":9.64,"volume":16334610,"rsi_14":100.0,"sma_20":9.55,"sma_60":9.58,"sma_120":9.57},{"date":"2025-09-03","open":9.76,"high":9.96,"low":9.31,"close":9.44,"volume":20294685,"rsi_14":45.95,"sma_20":9.53,"sma_60":9.59,"sma_120":9.58},{"date":"2025-09-04","open":9.4,"high":9.43,"low":9.02,"close":9.08,"volume":16146240,"rsi_14":0.0,"sma_20":9.51,"sma_60":9.55,"sma_120":9.6},{"date":"2025-09-05","open":9.2,"high":9.42,"low":8.88,"close":9.24,"volume":18387605,"rsi_14":30.77,"sma_20":9.32,"sma_60":9.49,"sma_120":9.61},{"date":"2025-09-08","open":9.26,"high":9.41,"low":9.07,"close":9.17,"volume":15999870,"rsi_14":69.57,"sma_20":9.2,"sma_60":9.44,"sma_120":9.61},{"date":"2025-09-09","open":9.35,"high":9.69,"low":9.09,"close":9.67,"volume":23573290,"rsi_14":100.0,"sma_20":9.38,"sma_60":9.4,"sma_120":9.63},{"date":"2025-09-10","open":10.01,"high":10.26,"low":9.78,"close":10.03,"volume":28763467,"rsi_14":100.0,"sma_20":9.71,"sma_60":9.47,"sma_120":9.65},{"date":"2025-09-11","open":10.05,"high":10.46,"low":9.86,"close":10.2,"volume":18286214,"rsi_14":100.0,"sma_20":10.03,"sma_60":9.55,"sma_120":9.67},{"date":"2025-09-12","open":10.18,"high":10.54,"low":10.06,"close":10.35,"volume":17529122,"rsi_14":100.0,"sma_20":10.23,"sma_60":9.66,"sma_120":9.69},{"date":"2025-09-15","open":10.38,"high":10.48,"low":9.81,"close":10.29,"volume":21682922,"rsi_14":0.0,"sma_20":10.3,"sma_60":9.8,"sma_120":9.71},{"date":"2025-09-16","open":10.29,"high":11.27,"low":10.16,"close":11.2,"volume":29647686,"rsi_14":100.0,"sma_20":10.67,"sma_60":10.07,"sma_120":9.73},{"date":"2025-09-17","open":11.23,"high":11.68,"low":10.98,"close":11.44,"volume":28227264,"rsi_14":100.0,"sma_20":11.11,"sma_60":10.37,"sma_120":9.75},{"date":"2025-09-18","open":11.98,"high":13.63,"low":11.83,"close":13.46,"volume":64657744,"rsi_14":100.0,"sma_20":12.2,"sma_60":10.91,"sma_120":9.8},{"date":"2025-09-19","open":13.33,"high":14.05,"low":13.19,"close":13.62,"volume":47361377,"rsi_14":100.0,"sma_20":13.12,"sma_60":11.41,"sma_120":9.85},{"date":"2025-09-22","open":13.23,"high":13.82,"low":12.51,"close":13.74,"volume":34536567,"rsi_14":100.0,"sma_20":13.64,"sma_60":11.89,"sma_120":9.91},{"date":"2025-09-23","open":14.74,"high":15.19,"low":13.76,"close":13.91,"volume":48667520,"rsi_14":100.0,"sma_20":13.78,"sma_60":12.38,"sma_120":9.97},{"date":"2025-09-24","open":14.34,"high":15.12,"low":13.97,"close":14.45,"volume":40798738,"rsi_14":100.0,"sma_20":14.09,"sma_60":12.93,"sma_120":10.02},{"date":"2025-09-25","open":14.0,"high":14.57,"low":13.38,"close":13.68,"volume":37228445,"rsi_14":0.0,"sma_20":14.03,"sma_60":13.32,"sma_120":10.07},{"date":"2025-09-26","open":13.11,"high":13.54,"low":12.3,"close":12.96,"volume":35209550,"rsi_14":0.0,"sma_20":13.55,"sma_60":13.54,"sma_120":10.12},{"date":"2025-09-29","open":13.31,"high":15.12,"low":13.3,"close":14.87,"volume":40808348,"rsi_14":100.0,"sma_20":13.87,"sma_60":13.86,"sma_120":10.18},{"date":"2025-09-30","open":14.62,"high":14.87,"low":14.21,"close":14.5,"volume":25824870,"rsi_14":0.0,"sma_20":14.34,"sma_60":13.99,"sma_120":10.25},{"date":"2025-10-01","open":15.08,"high":15.37,"low":14.25,"close":14.59,"volume":31962270,"rsi_14":100.0,"sma_20":14.61,"sma_60":14.11,"sma_120":10.3},{"date":"2025-10-02","open":14.96,"high":15.38,"low":14.44,"close":15.14,"volume":30563932,"rsi_14":100.0,"sma_20":14.79,"sma_60":14.29,"sma_120":10.37},{"date":"2025-10-03","open":15.62,"high":16.55,"low":15.43,"close":15.94,"volume":39651973,"rsi_14":100.0,"sma_20":15.35,"sma_60":14.52,"sma_120":10.44},{"date":"2025-10-06","open":16.91,"high":17.47,"low":16.23,"close":17.43,"volume":36834113,"rsi_14":100.0,"sma_20":16.38,"sma_60":14.97,"sma_120":10.52},{"date":"2025-10-07","open":18.0,"high":18.87,"low":16.82,"close":17.96,"volume":47720086,"rsi_14":100.0,"sma_20":17.34,"sma_60":15.59,"sma_120":10.61},{"date":"2025-10-08","open":18.46,"high":19.69,"low":18.27,"close":18.98,"volume":43561478,"rsi_14":100.0,"sma_20":18.26,"sma_60":16.26,"sma_120":10.71},{"date":"2025-10-09","open":19.26,"high":20.58,"low":19.05,"close":20.09,"volume":50271932,"rsi_14":100.0,"sma_20":19.22,"sma_60":16.98,"sma_120":10.81},{"date":"2025-10-10","open":21.05,"high":22.12,"low":18.76,"close":19.28,"volume":62391378,"rsi_14":0.0,"sma_20":19.54,"sma_60":17.62,"sma_120":10.91},{"date":"2025-10-13","open":20.23,"high":20.28,"low":19.1,"close":20.04,"volume":35295099,"rsi_14":100.0,"sma_20":19.75,"sma_60":18.31,"sma_120":11.0},{"date":"2025-10-14","open":19.16,"high":22.68,"low":18.82,"close":21.98,"volume":50946563,"rsi_14":100.0,"sma_20":20.66,"sma_60":19.16,"sma_120":11.11},{"date":"2025-10-15","open":22.52,"high":23.61,"low":21.77,"close":23.2,"volume":45368377,"rsi_14":100.0,"sma_20":22.08,"sma_60":20.03,"sma_120":11.23},{"date":"2025-10-16","open":23.05,"high":23.14,"low":19.82,"close":19.99,"volume":46991476,"rsi_14":0.0,"sma_20":21.67,"sma_60":20.34,"sma_120":11.33},{"date":"2025-10-17","open":18.61,"high":19.84,"low":18.34,"close":19.52,"volume":30681196,"rsi_14":0.0,"sma_20":20.45,"sma_60":20.48,"sma_120":11.42},{"date":"2025-10-20","open":21.23,"high":22.69,"low":20.32,"close":20.4,"volume":44490016,"rsi_14":100.0,"sma_20":19.97,"sma_60":20.59,"sma_120":11.52},{"date":"2025-10-21","open":20.24,"high":20.35,"low":18.42,"close":18.77,"volume":37932981,"rsi_14":34.93,"sma_20":19.91,"sma_60":20.57,"sma_120":11.6},{"date":"2025-10-22","open":18.1,"high":18.73,"low":16.23,"close":16.86,"volume":36451904,"rsi_14":0.0,"sma_20":19.44,"sma_60":20.43,"sma_120":11.67},{"date":"2025-10-23","open":17.01,"high":18.14,"low":16.76,"close":17.67,"volume":22929537,"rsi_14":29.78,"sma_20":18.2,"sma_60":20.06,"sma_120":11.75},{"date":"2025-10-24","open":18.4,"high":19.39,"low":18.22,"close":19.36,"volume":24943486,"rsi_14":100.0,"sma_20":17.6,"sma_60":19.61,"sma_120":11.84},{"date":"2025-10-27","open":20.04,"high":20.46,"low":19.58,"close":20.2,"volume":23545061,"rsi_14":100.0,"sma_20":18.35,"sma_60":19.17,"sma_120":11.94},{"date":"2025-10-28","open":19.9,"high":20.86,"low":19.12,"close":19.15,"volume":24040778,"rsi_14":44.3,"sma_20":19.43,"sma_60":19.02,"sma_120":12.03},{"date":"2025-10-29","open":20.48,"high":20.85,"low":18.21,"close":18.89,"volume":34180307,"rsi_14":0.0,"sma_20":19.59,"sma_60":18.95,"sma_120":12.12},{"date":"2025-10-30","open":18.18,"high":18.72,"low":17.65,"close":17.69,"volume":19537903,"rsi_14":0.0,"sma_20":19.13,"sma_60":18.77,"sma_120":12.19},{"date":"2025-10-31","open":18.2,"high":18.38,"low":17.38,"close":17.8,"volume":17900968,"rsi_14":100.0,"sma_20":17.97,"sma_60":18.56,"sma_120":12.26},{"date":"2025-11-03","open":18.84,"high":19.3,"low":16.79,"close":17.42,"volume":31434219,"rsi_14":22.45,"sma_20":17.68,"sma_60":18.6,"sma_120":12.32},{"date":"2025-11-04","open":16.48,"high":17.73,"low":16.03,"close":16.22,"volume":28439486,"rsi_14":0.0,"sma_20":17.55,"sma_60":18.56,"sma_120":12.37},{"date":"2025-11-05","open":16.31,"high":16.95,"low":16.15,"close":16.58,"volume":20199427,"rsi_14":23.08,"sma_20":16.96,"sma_60":18.23,"sma_120":12.44},{"date":"2025-11-06","open":16.32,"high":16.39,"low":15.35,"close":15.4,"volume":19517567,"rsi_14":23.38,"sma_20":16.5,"sma_60":17.77,"sma_120":12.48},{"date":"2025-11-07","open":14.84,"high":15.59,"low":14.06,"close":15.57,"volume":27394073,"rsi_14":12.59,"sma_20":16.0,"sma_60":17.22,"sma_120":12.53},{"date":"2025-11-10","open":16.45,"high":16.52,"low":15.0,"close":15.03,"volume":20225144,"rsi_14":23.94,"sma_20":15.63,"sma_60":16.75,"sma_120":12.57},{"date":"2025-11-11","open":14.13,"high":14.39,"low":13.52,"close":14.04,"volume":80777838,"rsi_14":0.0,"sma_20":15.25,"sma_60":16.32,"sma_120":12.61},{"date":"2025-11-12","open":14.32,"high":14.33,"low":12.72,"close":13.33,"volume":40071651,"rsi_14":0.0,"sma_20":14.63,"sma_60":15.81,"sma_120":12.64},{"date":"2025-11-13","open":12.98,"high":13.2,"low":11.83,"close":11.98,"volume":35115549,"rsi_14":0.0,"sma_20":13.8,"sma_60":15.23,"sma_120":12.66},{"date":"2025-11-14","open":11.19,"high":11.74,"low":10.91,"close":10.96,"volume":42467706,"rsi_14":0.0,"sma_20":12.78,"sma_60":14.59,"sma_120":12.67},{"date":"2025-11-17","open":10.71,"high":11.14,"low":10.36,"close":10.61,"volume":28361722,"rsi_14":0.0,"sma_20":11.71,"sma_60":13.85,"sma_120":12.68},{"date":"2025-11-18","open":10.54,"high":11.1,"low":10.28,"close":10.81,"volume":26168340,"rsi_14":36.36,"sma_20":10.97,"sma_60":13.15,"sma_120":12.7},{"date":"2025-11-19","open":10.73,"high":11.05,"low":10.05,"close":10.22,"volume":27176581,"rsi_14":25.32,"sma_20":10.72,"sma_60":12.52,"sma_120":12.71},{"date":"2025-11-20","open":10.75,"high":11.18,"low":9.73,"close":9.78,"volume":30056836,"rsi_14":0.0,"sma_20":10.49,"sma_60":11.84,"sma_120":12.72},{"date":"2025-11-21","open":9.81,"high":9.93,"low":9.06,"close":9.73,"volume":28275024,"rsi_14":0.0,"sma_20":10.11,"sma_60":11.22,"sma_120":12.72},{"date":"2025-11-24","open":10.22,"high":11.62,"low":10.09,"close":11.48,"volume":38188500,"rsi_14":97.22,"sma_20":9.91,"sma_60":10.74,"sma_120":12.74},{"date":"2025-11-25","open":11.03,"high":11.92,"low":10.79,"close":11.82,"volume":45696200,"rsi_14":97.66,"sma_20":9.99,"sma_60":10.71,"sma_120":12.76},{"date":"2025-11-26","open":12.29,"high":13.58,"low":11.9,"close":13.45,"volume":70374000,"rsi_14":98.67,"sma_20":10.15,"sma_60":10.71,"sma_120":12.79},{"date":"2025-11-28","open":14.24,"high":15.54,"low":14.01,"close":15.1,"volume":51217300,"rsi_14":47.98,"sma_20":13.37,"sma_60":14.95,"sma_120":12.84},{"date":"2025-12-01","open":14.18,"high":15.04,"low":13.94,"close":14.08,"volume":48973500,"rsi_14":46.07,"sma_20":13.18,"sma_60":15.03,"sma_120":12.87},{"date":"2025-12-02","open":14.62,"high":14.99,"low":13.68,"close":13.71,"volume":40094000,"rsi_14":48.54,"sma_20":13.0,"sma_60":15.11,"sma_120":12.9},{"date":"2025-12-03","open":13.96,"high":14.67,"low":13.51,"close":14.49,"volume":35396500,"rsi_14":55.03,"sma_20":12.91,"sma_60":15.19,"sma_120":12.94},{"date":"2025-12-04","open":14.41,"high":15.26,"low":14.02,"close":15.03,"volume":33353300,"rsi_14":64.21,"sma_20":12.83,"sma_60":15.27,"sma_120":12.99},{"date":"2025-12-05","open":14.59,"high":14.71,"low":13.52,"close":13.71,"volume":32891200,"rsi_14":62.49,"sma_20":12.75,"sma_60":15.33,"sma_120":13.02},{"date":"2025-12-08","open":13.92,"high":14.08,"low":13.52,"close":13.89,"volume":19539400,"rsi_14":65.12,"sma_20":12.66,"sma_60":15.39,"sma_120":13.06},{"date":"2025-12-09","open":13.72,"high":15.41,"low":13.56,"close":14.85,"volume":33085600,"rsi_14":67.4,"sma_20":12.65,"sma_60":15.47,"sma_120":13.11},{"date":"2025-12-10","open":14.48,"high":15.12,"low":13.96,"close":14.53,"volume":31004000,"rsi_14":69.0,"sma_20":12.68,"sma_60":15.52,"sma_120":13.16},{"date":"2025-12-11","open":14.06,"high":14.87,"low":13.57,"close":14.82,"volume":21837500,"rsi_14":72.52,"sma_20":12.75,"sma_60":15.58,"sma_120":13.21},{"date":"2025-12-12","open":14.69,"high":15.48,"low":13.99,"close":14.03,"volume":37911200,"rsi_14":68.02,"sma_20":12.86,"sma_60":15.59,"sma_120":13.24},{"date":"2025-12-15","open":13.71,"high":13.8,"low":11.7,"close":11.91,"volume":44850100,"rsi_14":51.77,"sma_20":12.9,"sma_60":15.56,"sma_120":13.25},{"date":"2025-12-16","open":11.95,"high":12.31,"low":11.53,"close":11.86,"volume":22667600,"rsi_14":50.17,"sma_20":12.97,"sma_60":15.53,"sma_120":13.26},{"date":"2025-12-17","open":12.14,"high":12.67,"low":11.45,"close":11.48,"volume":27643000,"rsi_14":40.85,"sma_20":13.0,"sma_60":15.49,"sma_120":13.27},{"date":"2025-12-18","open":11.91,"high":12.28,"low":11.15,"close":11.2,"volume":25333700,"rsi_14":29.23,"sma_20":13.05,"sma_60":15.43,"sma_120":13.27},{"date":"2025-12-19","open":11.52,"high":12.12,"low":11.5,"close":12.03,"volume":28192300,"rsi_14":38.86,"sma_20":13.16,"sma_60":15.41,"sma_120":13.27},{"date":"2025-12-22","open":12.52,"high":13.06,"low":12.02,"close":12.1,"volume":27035200,"rsi_14":40.96,"sma_20":13.28,"sma_60":15.39,"sma_120":13.27},{"date":"2025-12-23","open":11.75,"high":12.02,"low":11.48,"close":11.51,"volume":19183300,"rsi_14":32.89,"sma_20":13.28,"sma_60":15.34,"sma_120":13.27},{"date":"2025-12-24","open":11.43,"high":11.5,"low":11.2,"close":11.4,"volume":9558000,"rsi_14":28.08,"sma_20":13.26,"sma_60":15.29,"sma_120":13.27},{"date":"2025-12-26","open":11.45,"high":11.51,"low":10.84,"close":10.91,"volume":16510100,"rsi_14":31.19,"sma_20":13.13,"sma_60":15.22,"sma_120":13.26},{"date":"2025-12-29","open":10.7,"high":11.3,"low":10.65,"close":10.72,"volume":14719500,"rsi_14":28.78,"sma_20":12.91,"sma_60":15.15,"sma_120":13.25},{"date":"2025-12-30","open":10.73,"high":10.93,"low":10.4,"close":10.42,"volume":13217600,"rsi_14":17.47,"sma_20":12.73,"sma_60":15.06,"sma_120":13.22},{"date":"2025-12-31","open":10.43,"high":10.58,"low":9.98,"close":10.12,"volume":17051600,"rsi_14":17.53,"sma_20":12.55,"sma_60":14.94,"sma_120":13.2},{"date":"2026-01-02","open":10.39,"high":11.58,"low":10.18,"close":11.55,"volume":22151600,"rsi_14":29.38,"sma_20":12.4,"sma_60":14.83,"sma_120":13.19},{"date":"2026-01-05","open":12.22,"high":12.55,"low":11.99,"close":12.3,"volume":33595900,"rsi_14":39.04,"sma_20":12.27,"sma_60":14.72,"sma_120":13.2},{"date":"2026-01-06","open":12.4,"high":12.61,"low":11.26,"close":11.99,"volume":24555800,"rsi_14":50.62,"sma_20":12.18,"sma_60":14.58,"sma_120":13.19},{"date":"2026-01-07","open":11.65,"high":12.0,"low":11.37,"close":11.93,"volume":19842300,"rsi_14":50.57,"sma_20":12.08,"sma_60":14.46,"sma_120":13.18},{"date":"2026-01-08","open":11.75,"high":12.31,"low":11.59,"close":11.99,"volume":26434300,"rsi_14":54.42,"sma_20":11.94,"sma_60":14.33,"sma_120":13.18},{"date":"2026-01-09","open":12.11,"high":12.36,"low":11.54,"close":11.61,"volume":24055900,"rsi_14":53.49,"sma_20":11.79,"sma_60":14.15,"sma_120":13.17},{"date":"2026-01-12","open":11.7,"high":12.2,"low":11.55,"close":11.96,"volume":25456100,"rsi_14":49.35,"sma_20":11.65,"sma_60":13.97,"sma_120":13.16},{"date":"2026-01-13","open":12.24,"high":12.84,"low":12.08,"close":12.55,"volume":29714800,"rsi_14":53.81,"sma_20":11.58,"sma_60":13.84,"sma_120":13.16},{"date":"2026-01-14","open":13.25,"high":14.01,"low":12.77,"close":13.34,"volume":60398100,"rsi_14":64.98,"sma_20":11.65,"sma_60":13.74,"sma_120":13.17},{"date":"2026-01-15","open":13.24,"high":13.53,"low":12.73,"close":12.73,"volume":36931300,"rsi_14":60.06,"sma_20":11.69,"sma_60":13.61,"sma_120":13.18},{"date":"2026-01-16","open":12.81,"high":13.79,"low":12.76,"close":13.37,"volume":34508275,"rsi_14":96.62,"sma_20":10.31,"sma_60":10.71,"sma_120":12.82},{"date":"2026-01-20","open":12.6,"high":13.34,"low":12.25,"close":12.76,"volume":30532600,"rsi_14":64.21,"sma_20":11.86,"sma_60":13.45,"sma_120":13.2},{"date":"2026-01-21","open":12.68,"high":13.75,"low":11.9,"close":12.81,"volume":38352000,"rsi_14":67.24,"sma_20":11.9,"sma_60":13.37,"sma_120":13.21},{"date":"2026-01-22","open":12.98,"high":13.38,"low":12.76,"close":13.19,"volume":26464500,"rsi_14":71.9,"sma_20":11.96,"sma_60":13.27,"sma_120":13.23},{"date":"2026-01-23","open":13.3,"high":14.45,"low":12.47,"close":13.71,"volume":39380700,"rsi_14":67.7,"sma_20":12.07,"sma_60":13.16,"sma_120":13.25},{"date":"2026-01-26","open":13.5,"high":13.52,"low":12.31,"close":12.44,"volume":42397400,"rsi_14":51.06,"sma_20":12.12,"sma_60":13.05,"sma_120":13.27},{"date":"2026-01-27","open":12.44,"high":13.41,"low":12.19,"close":13.27,"volume":36174700,"rsi_14":58.96,"sma_20":12.24,"sma_60":12.96,"sma_120":13.29},{"date":"2026-01-28","open":13.41,"high":13.9,"low":13.18,"close":13.45,"volume":30607700,"rsi_14":60.47,"sma_20":12.37,"sma_60":12.88,"sma_120":13.31},{"date":"2026-01-29","open":13.12,"high":13.25,"low":12.11,"close":12.59,"volume":27992300,"rsi_14":53.72,"sma_20":12.48,"sma_60":12.8,"sma_120":13.32},{"date":"2026-01-30","open":12.29,"high":12.5,"low":11.56,"close":11.84,"volume":24398300,"rsi_14":51.36,"sma_20":12.57,"sma_60":12.71,"sma_120":13.34},{"date":"2026-02-02","open":11.35,"high":11.53,"low":10.94,"close":11.04,"volume":29116500,"rsi_14":44.82,"sma_20":12.54,"sma_60":12.62,"sma_120":13.35},{"date":"2026-02-03","open":11.12,"high":12.0,"low":10.68,"close":11.36,"volume":33583700,"rsi_14":43.09,"sma_20":12.5,"sma_60":12.53,"sma_120":13.36},{"date":"2026-02-04","open":11.14,"high":11.18,"low":9.81,"close":10.22,"volume":32970500,"rsi_14":32.59,"sma_20":12.41,"sma_60":12.45,"sma_120":13.36},{"date":"2026-02-05","open":9.62,"high":10.0,"low":8.26,"close":8.27,"volume":43006000,"rsi_14":28.34,"sma_20":12.22,"sma_60":12.32,"sma_120":13.35},{"date":"2026-02-06","open":8.88,"high":10.18,"low":8.68,"close":10.08,"volume":40922100,"rsi_14":35.67,"sma_20":12.13,"sma_60":12.24,"sma_120":13.35},{"date":"2026-02-09","open":9.62,"high":10.26,"low":9.62,"close":10.19,"volume":38274695,"rsi_14":52.92,"sma_20":10.33,"sma_60":10.68,"sma_120":12.82},{"date":"2026-02-10","open":10.0,"high":10.42,"low":9.75,"close":10.03,"volume":28533961,"rsi_14":51.74,"sma_20":10.34,"sma_60":10.65,"sma_120":12.89},{"date":"2026-02-11","open":10.06,"high":10.06,"low":9.42,"close":9.62,"volume":29735225,"rsi_14":49.27,"sma_20":10.33,"sma_60":10.61,"sma_120":12.82},{"date":"2026-02-12","open":9.67,"high":9.75,"low":9.17,"close":9.31,"volume":21335147,"rsi_14":47.33,"sma_20":10.31,"sma_60":10.57,"sma_120":12.76},{"date":"2026-02-13","open":9.72,"high":10.3,"low":9.3,"close":9.85,"volume":28219412,"rsi_14":50.71,"sma_20":10.31,"sma_60":10.53,"sma_120":12.71},{"date":"2026-02-17","open":9.59,"high":9.72,"low":9.03,"close":9.28,"volume":21272641,"rsi_14":47.49,"sma_20":10.29,"sma_60":10.49,"sma_120":12.65},{"date":"2026-02-18","open":9.2,"high":9.52,"low":8.98,"close":9.27,"volume":23286300,"rsi_14":28.56,"sma_20":11.09,"sma_60":12.0,"sma_120":13.36},{"date":"2026-02-19","open":9.14,"high":9.86,"low":8.96,"close":9.82,"volume":20632300,"rsi_14":35.33,"sma_20":10.94,"sma_60":12.0,"sma_120":13.36},{"date":"2026-02-20","open":9.75,"high":10.18,"low":9.43,"close":9.65,"volume":21981309,"rsi_14":49.57,"sma_20":10.28,"sma_60":10.45,"sma_120":12.6},{"date":"2026-02-23","open":9.4,"high":9.98,"low":9.29,"close":9.82,"volume":21151000,"rsi_14":42.59,"sma_20":10.57,"sma_60":11.97,"sma_120":13.36},{"date":"2026-02-24","open":9.65,"high":10.6,"low":9.64,"close":10.35,"volume":25533691,"rsi_14":53.09,"sma_20":10.31,"sma_60":10.42,"sma_120":12.55},{"date":"2026-02-25","open":10.9,"high":11.06,"low":10.41,"close":10.45,"volume":21416548,"rsi_14":53.55,"sma_20":10.35,"sma_60":10.41,"sma_120":12.5},{"date":"2026-02-26","open":10.3,"high":10.49,"low":9.93,"close":10.44,"volume":18781763,"rsi_14":53.5,"sma_20":10.38,"sma_60":10.4,"sma_120":12.45},{"date":"2026-02-27","open":10.08,"high":10.34,"low":9.66,"close":9.95,"volume":16569954,"rsi_14":41.39,"sma_20":10.39,"sma_60":10.39,"sma_120":12.4},{"date":"2026-03-02","open":9.64,"high":10.74,"low":9.54,"close":10.55,"volume":19364277,"rsi_14":43.06,"sma_20":10.44,"sma_60":10.38,"sma_120":12.35},{"date":"2026-03-03","open":10.2,"high":10.37,"low":9.78,"close":9.89,"volume":18023542,"rsi_14":48.63,"sma_20":9.92,"sma_60":11.62,"sma_120":13.41},{"date":"2026-03-04","open":10.33,"high":10.85,"low":10.13,"close":10.66,"volume":21502048,"rsi_14":59.49,"sma_20":9.88,"sma_60":11.55,"sma_120":13.41},{"date":"2026-03-05","open":10.53,"high":10.6,"low":9.62,"close":9.95,"volume":18161752,"rsi_14":55.44,"sma_20":9.87,"sma_60":11.49,"sma_120":13.41},{"date":"2026-03-06","open":9.64,"high":9.71,"low":9.12,"close":9.21,"volume":16201805,"rsi_14":44.74,"sma_20":9.92,"sma_60":11.41,"sma_120":13.4},{"date":"2026-03-09","open":9.17,"high":9.72,"low":8.93,"close":9.61,"volume":16249431,"rsi_14":52.79,"sma_20":9.89,"sma_60":11.32,"sma_120":13.39},{"date":"2026-03-10","open":9.7,"high":10.07,"low":9.55,"close":9.63,"volume":14954260,"rsi_14":53.04,"sma_20":9.87,"sma_60":11.24,"sma_120":13.38},{"date":"2026-03-11","open":9.68,"high":10.11,"low":9.47,"close":9.81,"volume":15356350,"rsi_14":49.91,"sma_20":9.86,"sma_60":11.16,"sma_120":13.37},{"date":"2026-03-12","open":9.51,"high":9.63,"low":9.22,"close":9.55,"volume":13918243,"rsi_14":49.11,"sma_20":9.85,"sma_60":11.08,"sma_120":13.34},{"date":"2026-03-13","open":10.0,"high":10.38,"low":9.64,"close":9.76,"volume":23592086,"rsi_14":50.94,"sma_20":9.88,"sma_60":10.23,"sma_120":11.85},{"date":"2026-03-16","open":10.24,"high":10.42,"low":9.8,"close":10.02,"volume":19557130,"rsi_14":46.95,"sma_20":9.88,"sma_60":10.22,"sma_120":11.81},{"date":"2026-03-17","open":9.91,"high":10.45,"low":9.68,"close":10.11,"volume":17497485,"rsi_14":46.85,"sma_20":9.93,"sma_60":10.99,"sma_120":13.24},{"date":"2026-03-18","open":9.95,"high":10.24,"low":9.8,"close":9.88,"volume":16472207,"rsi_14":45.02,"sma_20":9.96,"sma_60":10.97,"sma_120":13.2},{"date":"2026-03-19","open":9.49,"high":9.95,"low":9.03,"close":9.83,"volume":16884530,"rsi_14":48.84,"sma_20":9.96,"sma_60":10.93,"sma_120":13.17},{"date":"2026-03-20","open":9.79,"high":9.92,"low":9.11,"close":9.4,"volume":25595153,"rsi_14":38.52,"sma_20":9.93,"sma_60":13.27,"sma_120":12.59},{"date":"2026-03-23","open":9.4,"high":10.29,"low":9.4,"close":9.98,"volume":24168405,"rsi_14":50.91,"sma_20":9.95,"sma_60":13.1,"sma_120":12.56},{"date":"2026-03-24","open":9.88,"high":10.19,"low":9.44,"close":9.58,"volume":18712906,"rsi_14":38.16,"sma_20":9.91,"sma_60":12.9,"sma_120":12.54},{"date":"2026-03-25","open":10.06,"high":10.35,"low":9.76,"close":9.96,"volume":24787573,"rsi_14":50.12,"sma_20":9.89,"sma_60":12.68,"sma_120":12.52},{"date":"2026-03-26","open":9.72,"high":10.03,"low":9.23,"close":9.3,"volume":16137280,"rsi_14":51.08,"sma_20":9.83,"sma_60":12.5,"sma_120":12.49},{"date":"2026-03-27","open":9.08,"high":9.12,"low":8.4,"close":8.66,"volume":18394714,"rsi_14":39.18,"sma_20":9.77,"sma_60":12.32,"sma_120":12.46},{"date":"2026-03-30","open":8.9,"high":9.0,"low":8.0,"close":8.18,"volume":19413655,"rsi_14":35.05,"sma_20":9.65,"sma_60":12.11,"sma_120":12.43},{"date":"2026-03-31","open":8.39,"high":8.54,"low":8.05,"close":8.51,"volume":20276314,"rsi_14":37.0,"sma_20":9.58,"sma_60":11.94,"sma_120":12.4},{"date":"2026-04-01","open":8.71,"high":8.92,"low":8.54,"close":8.62,"volume":16645472,"rsi_14":40.41,"sma_20":9.48,"sma_60":11.81,"sma_120":12.37},{"date":"2026-04-02","open":8.22,"high":8.81,"low":8.12,"close":8.79,"volume":17574701,"rsi_14":39.92,"sma_20":9.42,"sma_60":11.66,"sma_120":12.35},{"date":"2026-04-06","open":8.9,"high":9.28,"low":8.88,"close":9.1,"volume":17442166,"rsi_14":40.53,"sma_20":9.41,"sma_60":11.49,"sma_120":12.33},{"date":"2026-04-07","open":8.91,"high":9.07,"low":8.47,"close":9.06,"volume":16543529,"rsi_14":39.09,"sma_20":9.39,"sma_60":11.3,"sma_120":12.32},{"date":"2026-04-08","open":9.86,"high":10.09,"low":9.36,"close":9.88,"volume":27049449,"rsi_14":50.0,"sma_20":9.4,"sma_60":11.15,"sma_120":12.32},{"date":"2026-04-09","open":9.76,"high":10.53,"low":9.72,"close":10.2,"volume":22935259,"rsi_14":53.26,"sma_20":9.42,"sma_60":11.0,"sma_120":12.31},{"date":"2026-04-10","open":10.29,"high":10.56,"low":9.86,"close":10.02,"volume":16922330,"rsi_14":55.72,"sma_20":9.44,"sma_60":10.87,"sma_120":12.3},{"date":"2026-04-13","open":9.79,"high":10.87,"low":9.65,"close":10.76,"volume":21642602,"rsi_14":56.99,"sma_20":9.49,"sma_60":10.76,"sma_120":12.3},{"date":"2026-04-14","open":11.23,"high":11.87,"low":11.2,"close":11.27,"volume":23371897,"rsi_14":64.85,"sma_20":9.55,"sma_60":10.65,"sma_120":12.31},{"date":"2026-04-15","open":11.27,"high":11.31,"low":10.81,"close":11.26,"volume":16731735,"rsi_14":62.22,"sma_20":9.61,"sma_60":10.57,"sma_120":12.32},{"date":"2026-04-16","open":11.48,"high":11.51,"low":10.82,"close":11.42,"volume":16932372,"rsi_14":71.99,"sma_20":9.69,"sma_60":10.49,"sma_120":12.34},{"date":"2026-04-17","open":11.82,"high":12.24,"low":11.56,"close":11.97,"volume":27915987,"rsi_14":84.99,"sma_20":9.8,"sma_60":10.43,"sma_120":12.35},{"date":"2026-04-20","open":11.57,"high":12.15,"low":11.56,"close":12.05,"volume":18595039,"rsi_14":94.69,"sma_20":9.93,"sma_60":10.37,"sma_120":12.37},{"date":"2026-04-21","open":12.14,"high":12.16,"low":11.41,"close":11.51,"volume":16383409,"rsi_14":83.04,"sma_20":10.0,"sma_60":10.31,"sma_120":12.39},{"date":"2026-04-22","open":12.1,"high":12.63,"low":12.0,"close":12.21,"volume":22230123,"rsi_14":84.99,"sma_20":10.14,"sma_60":10.28,"sma_120":12.41},{"date":"2026-04-23","open":12.06,"high":12.54,"low":11.76,"close":12.23,"volume":21278887,"rsi_14":84.54,"sma_20":10.25,"sma_60":10.26,"sma_120":12.43},{"date":"2026-04-24","open":12.54,"high":13.22,"low":12.54,"close":12.76,"volume":26980745,"rsi_14":85.19,"sma_20":10.42,"sma_60":10.27,"sma_120":12.46},{"date":"2026-04-27","open":12.62,"high":12.7,"low":11.97,"close":12.25,"volume":20401807,"rsi_14":78.13,"sma_20":10.6,"sma_60":10.3,"sma_120":12.48},{"date":"2026-04-28","open":11.78,"high":11.91,"low":11.36,"close":11.79,"volume":13560143,"rsi_14":67.98,"sma_20":10.78,"sma_60":10.29,"sma_120":10.65},{"date":"2026-04-29","open":11.71,"high":11.71,"low":11.13,"close":11.37,"volume":15647743,"rsi_14":60.81,"sma_20":10.93,"sma_60":10.32,"sma_120":10.63},{"date":"2026-04-30","open":11.51,"high":12.89,"low":11.51,"close":12.53,"volume":26629739,"rsi_14":69.64,"sma_20":11.12,"sma_60":10.36,"sma_120":10.63},{"date":"2026-05-01","open":12.83,"high":12.97,"low":12.14,"close":12.17,"volume":16407755,"rsi_14":61.73,"sma_20":11.29,"sma_60":10.4,"sma_120":10.62},{"date":"2026-05-04","open":12.28,"high":13.02,"low":12.12,"close":12.82,"volume":21658173,"rsi_14":62.6,"sma_20":11.48,"sma_60":10.46,"sma_120":12.59},{"date":"2026-05-05","open":13.11,"high":13.57,"low":13.0,"close":13.41,"volume":16912388,"rsi_14":65.97,"sma_20":11.69,"sma_60":10.49,"sma_120":12.62},{"date":"2026-05-06","open":13.79,"high":14.63,"low":13.65,"close":14.5,"volume":27147067,"rsi_14":70.1,"sma_20":11.93,"sma_60":10.53,"sma_120":12.66},{"date":"2026-05-07","open":14.1,"high":14.29,"low":13.52,"close":13.98,"volume":19788642,"rsi_14":63.17,"sma_20":12.11,"sma_60":10.54,"sma_120":12.7},{"date":"2026-05-08","open":14.0,"high":14.45,"low":13.57,"close":14.2,"volume":15906803,"rsi_14":63.84,"sma_20":12.32,"sma_60":10.55,"sma_120":12.74},{"date":"2026-05-11","open":14.1,"high":15.04,"low":13.74,"close":14.3,"volume":30223078,"rsi_14":69.03,"sma_20":12.5,"sma_60":10.62,"sma_120":12.78},{"date":"2026-05-12","open":13.15,"high":14.34,"low":12.4,"close":13.47,"volume":31996487,"rsi_14":58.45,"sma_20":12.61,"sma_60":10.68,"sma_120":12.82},{"date":"2026-05-13","open":13.45,"high":13.54,"low":13.09,"close":13.3,"volume":14651570,"rsi_14":57.03,"sma_20":12.71,"sma_60":10.74,"sma_120":12.85},{"date":"2026-05-14","open":13.52,"high":14.12,"low":13.16,"close":13.98,"volume":16585758,"rsi_14":57.86,"sma_20":12.84,"sma_60":10.82,"sma_120":12.88},{"date":"2026-05-15","open":13.39,"high":13.61,"low":12.8,"close":13.11,"volume":17558015,"rsi_14":55.3,"sma_20":12.9,"sma_60":10.87,"sma_120":12.91},{"date":"2026-05-18","open":13.68,"high":13.93,"low":12.67,"close":13.44,"volume":23691298,"rsi_14":60.33,"sma_20":12.97,"sma_60":10.94,"sma_120":12.93},{"date":"2026-05-19","open":13.29,"high":14.74,"low":13.05,"close":14.69,"volume":34402102,"rsi_14":68.82,"sma_20":13.13,"sma_60":11.03,"sma_120":12.97},{"date":"2026-05-20","open":15.04,"high":16.34,"low":14.6,"close":15.4,"volume":41157908,"rsi_14":67.14,"sma_20":13.29,"sma_60":11.11,"sma_120":13.0},{"date":"2026-05-21","open":15.48,"high":15.96,"low":15.27,"close":15.76,"volume":20582983,"rsi_14":71.45,"sma_20":13.46,"sma_60":11.2,"sma_120":13.04},{"date":"2026-05-22","open":15.82,"high":16.66,"low":15.71,"close":15.97,"volume":21145807,"rsi_14":69.86,"sma_20":13.62,"sma_60":11.29,"sma_120":13.06},{"date":"2026-05-26","open":16.51,"high":17.48,"low":16.29,"close":17.13,"volume":31872351,"rsi_14":71.88,"sma_20":13.87,"sma_60":11.41,"sma_120":13.09},{"date":"2026-05-27","open":17.37,"high":18.26,"low":16.65,"close":18.04,"volume":28139737,"rsi_14":71.27,"sma_20":14.18,"sma_60":11.54,"sma_120":13.12},{"date":"2026-05-28","open":17.83,"high":18.46,"low":17.44,"close":18.14,"volume":19244628,"rsi_14":76.33,"sma_20":14.52,"sma_60":11.67,"sma_120":13.16},{"date":"2026-05-29","open":18.05,"high":18.34,"low":17.08,"close":18.29,"volume":22426563,"rsi_14":76.12,"sma_20":14.81,"sma_60":11.8,"sma_120":13.19},{"date":"2026-06-01","open":17.94,"high":19.17,"low":17.45,"close":18.81,"volume":25170628,"rsi_14":77.33,"sma_20":15.14,"sma_60":11.95,"sma_120":13.23},{"date":"2026-06-02","open":18.34,"high":19.09,"low":17.4,"close":17.58,"volume":26587941,"rsi_14":73.76,"sma_20":15.38,"sma_60":12.09,"sma_120":13.27},{"date":"2026-06-03","open":17.68,"high":18.27,"low":17.33,"close":17.61,"volume":22735312,"rsi_14":75.32,"sma_20":15.59,"sma_60":12.22,"sma_120":13.3},{"date":"2026-06-04","open":16.82,"high":17.16,"low":16.32,"close":16.78,"volume":18454018,"rsi_14":66.17,"sma_20":15.7,"sma_60":12.34,"sma_120":13.32},{"date":"2026-06-05","open":16.05,"high":16.07,"low":14.06,"close":15.59,"volume":39577244,"rsi_14":63.81,"sma_20":15.78,"sma_60":12.44,"sma_120":13.32},{"date":"2026-06-08","open":15.88,"high":16.93,"low":15.67,"close":16.52,"volume":20972076,"rsi_14":66.08,"sma_20":15.9,"sma_60":12.55,"sma_120":13.34},{"date":"2026-06-09","open":16.58,"high":17.25,"low":15.13,"close":15.97,"volume":25129229,"rsi_14":57.21,"sma_20":15.98,"sma_60":12.66,"sma_120":13.34},{"date":"2026-06-10","open":15.53,"high":16.35,"low":14.9,"close":14.9,"volume":21432475,"rsi_14":47.29,"sma_20":16.05,"sma_60":12.74,"sma_120":13.31},{"date":"2026-06-11","open":14.81,"high":16.19,"low":14.77,"close":16.17,"volume":18717575,"rsi_14":52.02,"sma_20":16.19,"sma_60":12.84,"sma_120":13.3},{"date":"2026-06-12","open":16.24,"high":17.18,"low":16.0,"close":16.48,"volume":19501042,"rsi_14":52.49,"sma_20":16.32,"sma_60":12.95,"sma_120":13.28},{"date":"2026-06-15","open":17.41,"high":17.78,"low":17.04,"close":17.14,"volume":19689752,"rsi_14":50.05,"sma_20":16.52,"sma_60":13.07,"sma_120":13.25},{"date":"2026-06-16","open":16.99,"high":18.1,"low":16.96,"close":17.26,"volume":17604421,"rsi_14":45.65,"sma_20":16.71,"sma_60":13.2,"sma_120":13.24},{"date":"2026-06-17","open":17.2,"high":18.01,"low":16.74,"close":16.78,"volume":16710513,"rsi_14":42.72,"sma_20":16.82,"sma_60":13.32,"sma_120":13.21},{"date":"2026-06-18","open":17.32,"high":17.47,"low":16.81,"close":17.24,"volume":19158024,"rsi_14":44.56,"sma_20":16.91,"sma_60":13.44,"sma_120":13.17},{"date":"2026-06-22","open":17.45,"high":19.05,"low":17.16,"close":17.45,"volume":30281724,"rsi_14":42.72,"sma_20":16.99,"sma_60":13.57,"sma_120":13.12},{"date":"2026-06-23","open":16.56,"high":18.53,"low":16.44,"close":17.19,"volume":20899671,"rsi_14":47.67,"sma_20":17.05,"sma_60":13.7,"sma_120":13.1},{"date":"2026-06-24","open":17.6,"high":17.86,"low":15.66,"close":16.23,"volume":19535459,"rsi_14":42.58,"sma_20":17.01,"sma_60":13.83,"sma_120":13.07},{"date":"2026-06-25","open":16.74,"high":17.07,"low":15.19,"close":15.87,"volume":22729093,"rsi_14":44.85,"sma_20":16.9,"sma_60":13.95,"sma_120":13.03},{"date":"2026-06-26","open":15.39,"high":16.45,"low":14.95,"close":16.33,"volume":19973642,"rsi_14":54.57,"sma_20":16.81,"sma_60":14.08,"sma_120":13.01},{"date":"2026-06-29","open":16.59,"high":16.95,"low":14.88,"close":15.37,"volume":18788932,"rsi_14":42.93,"sma_20":16.66,"sma_60":14.2,"sma_120":13.0},{"date":"2026-06-30","open":14.92,"high":15.08,"low":14.36,"close":14.55,"volume":16035598,"rsi_14":41.55,"sma_20":16.45,"sma_60":14.29,"sma_120":12.98},{"date":"2026-07-01","open":14.29,"high":14.32,"low":13.6,"close":13.62,"volume":19134602,"rsi_14":42.25,"sma_20":16.25,"sma_60":14.37,"sma_120":12.93},{"date":"2026-07-02","open":13.65,"high":13.85,"low":12.28,"close":12.62,"volume":20547741,"rsi_14":27.78,"sma_20":16.0,"sma_60":14.43,"sma_120":12.86},{"date":"2026-07-06","open":13.01,"high":13.96,"low":13.0,"close":13.51,"volume":16755903,"rsi_14":32.67,"sma_20":15.84,"sma_60":14.49,"sma_120":12.82},{"date":"2026-07-07","open":13.08,"high":13.28,"low":12.05,"close":12.48,"volume":14482018,"rsi_14":23.94,"sma_20":15.68,"sma_60":14.53,"sma_120":12.76},{"date":"2026-07-08","open":12.27,"high":12.71,"low":11.95,"close":12.4,"volume":11396647,"rsi_14":22.7,"sma_20":15.48,"sma_60":14.57,"sma_120":12.72},{"date":"2026-07-09","open":13.05,"high":13.24,"low":12.62,"close":12.89,"volume":15179295,"rsi_14":28.17,"sma_20":15.32,"sma_60":14.6,"sma_120":12.68},{"date":"2026-07-10","open":13.04,"high":13.27,"low":12.4,"close":12.85,"volume":13319522,"rsi_14":24.15,"sma_20":15.22,"sma_60":14.63,"sma_120":12.64},{"date":"2026-07-13","open":12.45,"high":12.76,"low":12.02,"close":12.36,"volume":11881185,"rsi_14":20.98,"sma_20":15.03,"sma_60":14.65,"sma_120":12.61},{"date":"2026-07-14","open":14.69,"high":15.1,"low":12.8,"close":13.45,"volume":76378268,"rsi_14":30.52,"sma_20":14.88,"sma_60":14.68,"sma_120":12.58},{"date":"2026-07-15","open":13.82,"high":14.86,"low":13.12,"close":14.13,"volume":43415721,"rsi_14":38.73,"sma_20":14.73,"sma_60":14.72,"sma_120":12.57},{"date":"2026-07-16","open":13.83,"high":14.2,"low":12.76,"close":12.9,"volume":26074435,"rsi_14":35.43,"sma_20":14.51,"sma_60":14.73,"sma_120":12.55},{"date":"2026-07-17","open":12.35,"high":13.2,"low":12.15,"close":13.03,"volume":22094902,"rsi_14":33.27,"sma_20":14.32,"sma_60":14.76,"sma_120":12.53},{"date":"2026-07-20","open":13.5,"high":15.12,"low":13.43,"close":14.42,"volume":29984790,"rsi_14":45.38,"sma_20":14.18,"sma_60":14.79,"sma_120":12.54},{"date":"2026-07-21","open":14.8,"high":15.7,"low":14.67,"close":15.38,"volume":28482932,"rsi_14":53.98,"sma_20":14.08,"sma_60":14.84,"sma_120":12.55},{"date":"2026-07-22","open":15.03,"high":15.68,"low":14.88,"close":15.32,"volume":16337470,"rsi_14":58.92,"sma_20":13.99,"sma_60":14.89,"sma_120":12.58},{"date":"2026-07-23","open":15.14,"high":16.1,"low":15.09,"close":15.61,"volume":24116490,"rsi_14":66.91,"sma_20":13.95,"sma_60":14.94,"sma_120":12.62},{"date":"2026-07-24","open":15.42,"high":15.46,"low":14.5,"close":14.52,"volume":17450141,"rsi_14":55.59,"sma_20":13.89,"sma_60":14.99,"sma_120":12.65},{"date":"2026-07-27","open":14.82,"high":14.85,"low":13.69,"close":14.03,"volume":15985227,"rsi_14":59.08,"sma_20":13.77,"sma_60":15.03,"sma_120":12.68},{"date":"2026-07-28","open":13.5,"high":13.73,"low":12.65,"close":13.48,"volume":21729333,"rsi_14":56.02,"sma_20":13.68,"sma_60":15.05,"sma_120":12.71},{"date":"2026-07-29","open":13.26,"high":13.36,"low":11.83,"close":12.01,"volume":24965927,"rsi_14":45.58,"sma_20":13.55,"sma_60":15.05,"sma_120":12.72},{"date":"2026-07-30","open":12.96,"high":14.84,"low":12.89,"close":14.54,"volume":30563433,"rsi_14":56.79,"sma_20":13.6,"sma_60":15.07,"sma_120":12.76},{"date":"2026-07-31","open":15.04,"high":15.11,"low":13.55,"close":13.76,"volume":19476972,"rsi_14":55.5,"sma_20":13.65,"sma_60":15.08,"sma_120":12.78},{"date":"2026-08-03","open":13.51,"high":14.73,"low":13.22,"close":14.65,"volume":19278640,"rsi_14":54.79,"sma_20":13.71,"sma_60":15.08,"sma_120":12.74},{"date":"2026-08-04","open":14.35,"high":14.81,"low":13.92,"close":14.17,"volume":26480815,"rsi_14":50.16,"sma_20":13.79,"sma_60":15.09,"sma_120":12.77},{"date":"2026-08-05","open":14.21,"high":14.4,"low":13.47,"close":13.5,"volume":16883123,"rsi_14":52.55,"sma_20":13.85,"sma_60":15.07,"sma_120":12.81},{"date":"2026-08-06","open":13.09,"high":13.49,"low":12.51,"close":12.75,"volume":22866367,"rsi_14":48.87,"sma_20":13.84,"sma_60":15.05,"sma_120":12.84},{"date":"2026-08-07","open":13.97,"high":14.01,"low":12.08,"close":12.3,"volume":23422208,"rsi_14":40.74,"sma_20":13.82,"sma_60":15.03,"sma_120":12.86},{"date":"2026-08-10","open":12.29,"high":12.33,"low":11.59,"close":11.59,"volume":17449249,"rsi_14":33.08,"sma_20":13.78,"sma_60":15.0,"sma_120":12.88},{"date":"2026-08-11","open":12.2,"high":12.28,"low":11.48,"close":11.52,"volume":19246554,"rsi_14":33.04,"sma_20":13.68,"sma_60":14.96,"sma_120":12.89},{"date":"2026-08-12","open":12.14,"high":12.36,"low":11.86,"close":12.18,"volume":17831993,"rsi_14":35.2,"sma_20":13.58,"sma_60":14.94,"sma_120":12.91},{"date":"2026-08-13","open":11.9,"high":12.63,"low":11.41,"close":11.52,"volume":24967663,"rsi_14":36.56,"sma_20":13.51,"sma_60":14.91,"sma_120":12.93},{"date":"2026-08-14","open":11.31,"high":12.2,"low":11.27,"close":12.09,"volume":19864406,"rsi_14":41.39,"sma_20":13.47,"sma_60":14.87,"sma_120":12.95},{"date":"2026-08-17","open":12.03,"high":12.54,"low":11.93,"close":12.4,"volume":17991185,"rsi_14":45.09,"sma_20":13.37,"sma_60":14.82,"sma_120":12.97},{"date":"2026-08-18","open":12.11,"high":12.2,"low":11.49,"close":11.73,"volume":16828122,"rsi_14":48.63,"sma_20":13.18,"sma_60":14.75,"sma_120":12.98},{"date":"2026-08-19","open":11.73,"high":12.21,"low":11.03,"close":11.67,"volume":25132469,"rsi_14":31.44,"sma_20":13.0,"sma_60":14.68,"sma_120":12.99},{"date":"2026-08-20","open":12.38,"high":12.75,"low":12.0,"close":12.6,"volume":27637938,"rsi_14":42.64,"sma_20":12.85,"sma_60":14.6,"sma_120":13.01},{"date":"2026-08-21","open":13.14,"high":13.34,"low":11.72,"close":11.98,"volume":28225817,"rsi_14":32.46,"sma_20":12.72,"sma_60":14.5,"sma_120":13.02},{"date":"2026-08-24","open":11.85,"high":12.41,"low":11.7,"close":11.93,"volume":18683486},{"date":"2026-08-25","open":11.87,"high":12.89,"low":11.8,"close":12.75,"volume":18833572,"rsi_14":44.88,"sma_20":12.58,"sma_60":14.31,"sma_120":13.05},{"date":"2026-08-26","open":12.42,"high":12.66,"low":12.05,"close":12.18,"volume":15196443,"rsi_14":46.01,"sma_20":12.59,"sma_60":14.2,"sma_120":13.07},{"date":"2026-08-27","open":12.5,"high":13.32,"low":12.36,"close":12.95,"volume":19050249,"rsi_14":54.35,"sma_20":12.51,"sma_60":14.12,"sma_120":13.1},{"date":"2026-08-28","open":12.58,"high":12.66,"low":11.52,"close":11.66,"volume":20065902,"rsi_14":50.43,"sma_20":12.41,"sma_60":14.02,"sma_120":13.12},{"date":"2026-08-31","open":11.61,"high":11.65,"low":11.31,"close":11.62,"volume":10323875},{"date":"2026-09-01","open":11.32,"high":11.45,"low":10.95,"close":11.06,"volume":11974670,"rsi_14":42.93,"sma_20":12.1,"sma_60":13.86,"sma_120":13.15},{"date":"2026-09-02","open":10.89,"high":11.39,"low":10.77,"close":11.33,"volume":10457720},{"date":"2026-09-03","open":11.42,"high":12.66,"low":11.31,"close":12.58,"volume":23534016,"rsi_14":52.98,"sma_20":11.98,"sma_60":13.72,"sma_120":13.19},{"date":"2026-09-04","open":12.26,"high":12.76,"low":12.26,"close":12.69,"volume":15842472,"rsi_14":51.81,"sma_20":12.0,"sma_60":13.68,"sma_120":13.21},{"date":"2026-09-08","open":12.7,"high":13.69,"low":12.53,"close":13.48,"volume":18709640,"rsi_14":60.76,"sma_20":12.1,"sma_60":13.63,"sma_120":13.24},{"date":"2026-09-09","open":13.73,"high":13.81,"low":13.18,"close":13.28,"volume":14087704,"rsi_14":59.73,"sma_20":12.18,"sma_60":13.58,"sma_120":13.27},{"date":"2026-09-10","open":12.87,"high":13.49,"low":12.58,"close":12.8,"volume":13571835,"rsi_14":51.28,"sma_20":12.21,"sma_60":13.51,"sma_120":13.29},{"date":"2026-09-11","open":12.97,"high":14.03,"low":12.83,"close":13.67,"volume":21641389,"rsi_14":60.47,"sma_20":12.32,"sma_60":13.45,"sma_120":13.33},{"date":"2026-09-14","open":12.77,"high":13.64,"low":12.58,"close":13.27,"volume":18549369,"rsi_14":57.96,"sma_20":12.38,"sma_60":13.39,"sma_120":13.35},{"date":"2026-09-15","open":13.07,"high":13.17,"low":12.36,"close":12.62,"volume":15287650,"rsi_14":49.21,"sma_20":12.39,"sma_60":13.31,"sma_120":13.38},{"date":"2026-09-16","open":12.84,"high":13.22,"low":12.44,"close":12.79,"volume":14524911,"rsi_14":53.89,"sma_20":12.45,"sma_60":13.24,"sma_120":13.4},{"date":"2026-09-17","open":13.47,"high":13.67,"low":12.61,"close":13.35,"volume":17843086,"rsi_14":52.62,"sma_20":12.53,"sma_60":13.17,"sma_120":13.44},{"date":"2026-09-18","open":13.77,"high":14.49,"low":13.39,"close":14.47,"volume":29674676,"rsi_14":68.81,"sma_20":12.62,"sma_60":13.14,"sma_120":13.48},{"date":"2026-09-21","open":15.12,"high":15.18,"low":14.68,"close":14.76,"volume":23239355,"rsi_14":70.34,"sma_20":12.76,"sma_60":13.12,"sma_120":13.54},{"date":"2026-09-22","open":14.5,"high":15.27,"low":14.36,"close":15.14,"volume":16801960,"rsi_14":77.06,"sma_20":12.92,"sma_60":13.1,"sma_120":13.59},{"date":"2026-09-23","open":15.02,"high":15.22,"low":14.43,"close":14.46,"volume":16916747,"rsi_14":69.69,"sma_20":13.01,"sma_60":13.09,"sma_120":13.64},{"date":"2026-09-24","open":14.09,"high":14.75,"low":13.98,"close":14.26,"volume":17933052,"rsi_14":62.17,"sma_20":13.11,"sma_60":13.08,"sma_120":13.69},{"date":"2026-09-25","open":14.28,"high":14.28,"low":13.48,"close":13.95,"volume":17283030,"rsi_14":58.87,"sma_20":13.16,"sma_60":13.09,"sma_120":13.73},{"date":"2026-09-28","open":13.81,"high":13.98,"low":13.32,"close":13.34,"volume":11425881,"rsi_14":48.99,"sma_20":13.25,"sma_60":13.1,"sma_120":13.76},{"date":"2026-09-29","open":13.62,"high":13.74,"low":13.22,"close":13.31,"volume":12360700,"rsi_14":50.22,"sma_20":13.33,"sma_60":13.1,"sma_120":13.79},{"date":"2026-09-30","open":13.66,"high":13.7,"low":12.87,"close":12.88,"volume":13856429},{"date":"2026-10-01","open":12.84,"high":12.95,"low":12.09,"close":12.52,"volume":18659884,"rsi_14":40.71,"sma_20":13.48,"sma_60":13.11,"sma_120":13.84},{"date":"2026-10-02","open":12.93,"high":13.48,"low":12.37,"close":12.74,"volume":18566447,"rsi_14":45.59,"sma_20":13.49,"sma_60":13.1,"sma_120":13.85},{"date":"2026-10-05","open":12.89,"high":12.93,"low":12.1,"close":12.48,"volume":14851575,"rsi_14":48.75,"sma_20":13.48,"sma_60":13.1,"sma_120":13.86},{"date":"2026-10-06","open":12.49,"high":12.67,"low":12.16,"close":12.29,"volume":10896267},{"date":"2026-10-07","open":11.94,"high":12.16,"low":11.43,"close":11.52,"volume":15958485,"rsi_14":34.36,"sma_20":13.33,"sma_60":13.07,"sma_120":13.87},{"date":"2026-10-08","open":11.27,"high":11.35,"low":10.37,"close":10.63,"volume":25998003,"rsi_14":15.84,"sma_20":13.22,"sma_60":13.01,"sma_120":13.86},{"date":"2026-10-09","open":10.65,"high":10.75,"low":10.3,"close":10.49,"volume":10346054,"rsi_14":10.98,"sma_20":13.06,"sma_60":12.97,"sma_120":13.85},{"date":"2026-10-12","open":10.4,"high":10.6,"low":10.26,"close":10.3,"volume":9392439,"rsi_14":4.17,"sma_20":12.92,"sma_60":12.92,"sma_120":13.84},{"date":"2026-10-13","open":9.98,"high":10.23,"low":9.69,"close":10.15,"volume":15401169,"rsi_14":4.63,"sma_20":12.79,"sma_60":12.85,"sma_120":13.82},{"date":"2026-10-14","open":9.75,"high":9.81,"low":8.93,"close":9.22,"volume":24083308,"rsi_14":4.02,"sma_20":12.61,"sma_60":12.75,"sma_120":13.8},{"date":"2026-10-15","open":8.8,"high":9.43,"low":8.32,"close":9.35,"volume":27369618,"rsi_14":6.52,"sma_20":12.41,"sma_60":12.65,"sma_120":13.77},{"date":"2026-10-16","open":9.07,"high":9.15,"low":8.24,"close":8.4,"volume":20557352,"rsi_14":6.13,"sma_20":12.11,"sma_60":12.53,"sma_120":13.74},{"date":"2026-10-19","open":8.76,"high":8.95,"low":8.41,"close":8.46,"volume":19307123,"rsi_14":7.16,"sma_20":11.79,"sma_60":12.43,"sma_120":13.71},{"date":"2026-10-20","open":8.19,"high":8.85,"low":8.08,"close":8.43,"volume":16664202,"rsi_14":7.7,"sma_20":11.46,"sma_60":12.33,"sma_120":13.68},{"date":"2026-10-21","open":8.76,"high":8.94,"low":8.27,"close":8.75,"volume":20629250,"rsi_14":13.89,"sma_20":11.17,"sma_60":12.25,"sma_120":13.65},{"date":"2026-10-22","open":8.4,"high":8.6,"low":8.0,"close":8.15,"volume":16197072,"rsi_14":9.02,"sma_20":10.87,"sma_60":12.19,"sma_120":13.62},{"date":"2026-10-23","open":8.15,"high":8.15,"low":7.88,"close":7.88,"volume":0,"rsi_14":9.02,"sma_20":10.87,"sma_60":12.19,"sma_120":13.62}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.58,"ttm_eps":null,"close":15.95},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.86,"ttm_eps":null,"close":9.34},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.71,"pbr":1.83,"ttm_eps":null,"close":9.21},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.26,"ttm_eps":null,"close":6.72},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.78,"pbr":2.07,"ttm_eps":null,"close":11.03},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.19,"pbr":4.22,"ttm_eps":null,"close":14.5},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.13,"ttm_eps":null,"close":10.12},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.5,"ttm_eps":null,"close":8.51}],"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":"CleanSpark, Inc.","phase":"above-fold","symbol_resolved":true}