{"status":"ok","report":{"price_analysis":{"current":7.02,"change_1d":-3.2,"change_7d":-3.7,"change_30d":-39.5,"high_30d":13.98,"low_30d":7.11,"position_in_range":-1.0,"support":7.8,"resistance":13.29},"summary":"Marathon Digital Holdings Inc(MARA)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 27.64억. 현재가 $7.25, 전일 대비 -6.9%, 30일 -39.5%. ROE -36.7%. 기술적 시그널: RSI 10(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -36.7%로 적자 상태입니다. 시가총액 27.64억. 매출 8.04억, 영업이익 -10.54억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.74,"roe":-36.72,"eps":-0.7,"revenue":804219000.0,"operating_income":-1054160000.0,"net_income":-3436017370.0,"market_cap":2676522420,"profit_margin":-427.25,"roa":-15.95,"operating_margin":-131.08,"gross_margin":72.12,"debt_ratio":0.20409597502524754,"total_assets":3821699000.0,"total_equity":1660557000.0,"total_debt":338913000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 10.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.12)가 시그널선(-0.84)을 하회합니다(데드크로스). 현재가가 SMA20(10)과 SMA60(11) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6~13 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 10","rsi_14":10.279441117764478,"macd":-1.1229426821607618,"macd_signal":-0.8433665083699726,"sma_20":9.75075,"sma_60":10.696833333333334,"bb_upper":13.209192243265022,"bb_lower":6.292307756734978,"atr_14":0.6467857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1, PBR 0.77x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1원"}]},"growth":{"grade":"D","percentile":30,"summary":"매출 +0.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.2,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":-109.4,"unit":"%","percentile":11,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -36.7%","metrics":[{"name":"ROE","value":-36.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-131.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-427.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-15.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":19,"summary":"RSI 10","metrics":[{"name":"RSI (14)","value":10.3,"unit":"","percentile":10,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-39.5,"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":47,"summary":"유동비율 0.9x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":0.89,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.05,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-1.67,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 0.77x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +0.2%"},"profitability":{"grade":"C","reason":"ROE -36.7%"},"momentum":{"grade":"F","reason":"RSI 10"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-15.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-36.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-52.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.2,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.16,"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":72.12,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-131.08,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-427.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 10 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 10 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.74,"per_5y_high":33.26,"per_5y_low":6.69,"per_5y_avg":14.54,"per_percentile":null,"pbr_5y_high":5.2,"pbr_5y_low":1.61,"pbr_5y_avg":2.66,"pbr_percentile":0.0,"per_5y_median":10.94,"pbr_5y_median":2.24,"history":[{"quarter":"2024-Q3","per":null,"pbr":3.53},{"quarter":"2024-Q4","per":12.68,"pbr":2.53},{"quarter":"2025-Q1","per":null,"pbr":1.92},{"quarter":"2025-Q2","per":10.94,"pbr":2.04},{"quarter":"2025-Q3","per":9.11,"pbr":2.2},{"quarter":"2025-Q4","per":33.26,"pbr":1.61},{"quarter":"2026-Q1","per":6.69,"pbr":2.27},{"quarter":"2026-Q2","per":null,"pbr":5.2},{"quarter":"현재","per":null,"pbr":0.74}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":16.22,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":16.77,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":11.5,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":15.68,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":18.26,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8.98,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8.16,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":13.89,"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":12.68,"eps":1.3223,"close":16.77,"source":"reported"},{"date":"2025-01","per":13.87,"eps":1.3223,"close":18.34,"source":"reported"},{"date":"2025-02","per":10.53,"eps":1.3223,"close":13.92,"source":"reported"},{"date":"2025-06","per":10.94,"eps":1.4338,"close":15.68,"source":"reported"},{"date":"2025-07","per":11.21,"eps":1.4338,"close":16.08,"source":"reported"},{"date":"2025-08","per":11.15,"eps":1.4338,"close":15.98,"source":"reported"},{"date":"2025-09","per":9.11,"eps":2.0038,"close":18.26,"source":"reported"},{"date":"2025-10","per":9.12,"eps":2.0038,"close":18.27,"source":"reported"},{"date":"2025-11","per":5.89,"eps":2.0038,"close":11.81,"source":"reported"},{"date":"2025-12","per":33.26,"eps":0.27,"close":8.98,"source":"reported"},{"date":"2026-01","per":35.19,"eps":0.27,"close":9.5,"source":"reported"},{"date":"2026-02","per":33.11,"eps":0.27,"close":8.94,"source":"reported"},{"date":"2026-03","per":6.69,"eps":1.22,"close":8.16,"source":"reported"},{"date":"2026-04","per":9.83,"eps":1.22,"close":11.99,"source":"reported"},{"date":"2026-05","per":11.79,"eps":1.22,"close":14.38,"source":"reported"}],"trailing_per_history_meta":{"avg":14.96,"std":9.66,"upper_1sd":24.62,"lower_1sd":5.3,"current":11.79,"count":15},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"-36.7%"}],"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":"2026-10-23T21:59:53.040050+00:00","sections":{"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"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":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.36715692385145465,"dividend_yield":null,"eps":-0.7,"revenue":174881000.0,"operating_income":-521070000.0,"net_income":-609685000.0,"market_cap":null,"profit_margin":-3.4862849594867367,"operating_margin":-2.9795689640384033,"roa":-0.1595324487878297,"gross_margin":0.7212390139580629,"total_equity":1660557000.0,"total_assets":3821699000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.255,"roe":-0.5643517512516941,"dividend_yield":null,"eps":-0.63,"revenue":174614000.0,"operating_income":-248871000.0,"net_income":-1259619000.0,"market_cap":4509563000.0,"profit_margin":-7.213734293928322,"operating_margin":-1.4252637245581683,"roa":-0.2545060694821801,"gross_margin":-0.9297879895082869,"total_equity":2231975000.0,"total_assets":4949269000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.49244869977993616,"dividend_yield":null,"eps":-0.46,"revenue":202314000.0,"operating_income":-331810000.0,"net_income":-1709644000.0,"market_cap":null,"profit_margin":-8.450448313018377,"operating_margin":-1.6400743398875015,"roa":-0.23461886873963808,"gross_margin":-1.1919046630485286,"total_equity":3471720000.0,"total_assets":7286899000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.027708670005210982,"dividend_yield":null,"eps":0.37,"revenue":252410000.0,"operating_income":47591000.0,"net_income":142930630.0,"market_cap":null,"profit_margin":0.5662637375698268,"operating_margin":0.18854641258270274,"roa":0.015615070809385432,"gross_margin":0.829325304068777,"total_equity":5158336000.0,"total_assets":9153377000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.1564011542572052,"dividend_yield":null,"eps":1.94,"revenue":238485000.0,"operating_income":679777000.0,"net_income":749420060.0,"market_cap":null,"profit_margin":3.1424201102794727,"operating_margin":2.8503972996205214,"roa":0.09705699569368058,"gross_margin":0.8250204415372036,"total_equity":4791653000.0,"total_assets":7721443000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.14315116248788165,"dividend_yield":null,"eps":-1.58,"revenue":213884000.0,"operating_income":-541063000.0,"net_income":-533199000.0,"market_cap":null,"profit_margin":-2.4929354229395373,"operating_margin":-2.529703016588431,"roa":-0.08273775589088651,"gross_margin":0.7967075611078902,"total_equity":3724727000.0,"total_assets":6444446000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.11917261649398297,"dividend_yield":null,"eps":1.2738,"revenue":214394000.0,"operating_income":341027000.0,"net_income":492067666.2,"market_cap":null,"profit_margin":2.2951559567898356,"operating_margin":1.5906555220761776,"roa":0.07234887981254219,"gross_margin":-0.2462428985885799,"total_equity":4129033000.0,"total_assets":6801317000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04369985498633734,"dividend_yield":null,"eps":-0.2,"revenue":131647000.0,"operating_income":-172223000.0,"net_income":-124789000.0,"market_cap":null,"profit_margin":-0.9479061429428699,"operating_margin":-1.3082181895523635,"roa":-0.03485581186704799,"gross_margin":-0.5090583150394616,"total_equity":2855593000.0,"total_assets":3580149000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.07555242738836511,"dividend_yield":null,"eps":-0.7,"revenue":145139000.0,"operating_income":-232397000.0,"net_income":-199659000.0,"market_cap":null,"profit_margin":-1.3756399038163416,"operating_margin":-1.6012029847249878,"roa":-0.06405167532573773,"gross_margin":0.35312355741737234,"total_equity":2642655000.0,"total_assets":3117155000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.9485474214232485,"revenue":165198000.0,"operating_income":369704000.0,"net_income":337173000.0,"market_cap":null,"profit_margin":2.0410234990738387,"operating_margin":2.2379447693071346,"roa":null,"gross_margin":0.9631472535987119,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0003823705602120882,"dividend_yield":null,"eps":-0.07,"revenue":97849000.0,"operating_income":-80160000.0,"net_income":-390000.0,"market_cap":null,"profit_margin":-0.003985733119398257,"operating_margin":-0.8192214534640109,"roa":-0.00028183670814724884,"gross_margin":-0.15663931159235148,"total_equity":1019953000.0,"total_assets":1383780000.0}],"current_price":7.02,"change_pct":-3.17,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2.48},{"date":"2016-10-25","close":2.36},{"date":"2016-10-26","close":2.22},{"date":"2016-10-27","close":2.19},{"date":"2016-10-28","close":2.29},{"date":"2016-10-31","close":2.2},{"date":"2016-11-01","close":2.17},{"date":"2016-11-02","close":2.03},{"date":"2016-11-03","close":1.96},{"date":"2016-11-04","close":2.11},{"date":"2016-11-07","close":2.1},{"date":"2016-11-08","close":2.19},{"date":"2016-11-09","close":2.32},{"date":"2016-11-10","close":2.33},{"date":"2016-11-11","close":2.3},{"date":"2016-11-14","close":2.45},{"date":"2016-11-15","close":2.34},{"date":"2016-11-16","close":2.44},{"date":"2016-11-17","close":2.17},{"date":"2016-11-18","close":1.95},{"date":"2016-11-21","close":2.1},{"date":"2016-11-22","close":1.99},{"date":"2016-11-23","close":1.82},{"date":"2016-11-25","close":1.89},{"date":"2016-11-28","close":1.84},{"date":"2016-11-29","close":1.83},{"date":"2016-11-30","close":1.81},{"date":"2016-12-01","close":1.75},{"date":"2016-12-02","close":1.67},{"date":"2016-12-05","close":1.66},{"date":"2016-12-06","close":1.65},{"date":"2016-12-07","close":1.6504},{"date":"2016-12-08","close":1.68},{"date":"2016-12-09","close":1.54},{"date":"2016-12-12","close":1.54},{"date":"2016-12-13","close":1.55},{"date":"2016-12-14","close":1.52},{"date":"2016-12-15","close":1.56},{"date":"2016-12-16","close":1.74},{"date":"2016-12-19","close":1.76},{"date":"2016-12-20","close":1.74},{"date":"2016-12-21","close":1.67},{"date":"2016-12-22","close":1.53},{"date":"2016-12-23","close":1.53},{"date":"2016-12-27","close":1.59},{"date":"2016-12-28","close":1.61},{"date":"2016-12-29","close":1.61},{"date":"2016-12-30","close":1.72},{"date":"2017-01-03","close":1.79},{"date":"2017-01-04","close":1.84},{"date":"2017-01-05","close":2.05},{"date":"2017-01-06","close":1.9},{"date":"2017-01-09","close":1.9},{"date":"2017-01-10","close":1.87},{"date":"2017-01-11","close":1.91},{"date":"2017-01-12","close":2.0},{"date":"2017-01-13","close":1.93},{"date":"2017-01-17","close":1.83},{"date":"2017-01-18","close":1.83},{"date":"2017-01-19","close":1.75},{"date":"2017-01-20","close":1.76},{"date":"2017-01-23","close":1.78},{"date":"2017-01-24","close":2.12},{"date":"2017-01-25","close":2.13},{"date":"2017-01-26","close":2.08},{"date":"2017-01-27","close":1.8999},{"date":"2017-01-30","close":1.91},{"date":"2017-01-31","close":1.75},{"date":"2017-02-01","close":1.6048},{"date":"2017-02-02","close":1.69},{"date":"2017-02-03","close":1.73},{"date":"2017-02-06","close":1.62},{"date":"2017-02-07","close":1.6},{"date":"2017-02-08","close":1.58},{"date":"2017-02-09","close":1.6},{"date":"2017-02-10","close":1.58},{"date":"2017-02-13","close":1.42},{"date":"2017-02-14","close":1.36},{"date":"2017-02-15","close":1.45},{"date":"2017-02-16","close":1.38},{"date":"2017-02-17","close":1.34},{"date":"2017-02-21","close":1.35},{"date":"2017-02-22","close":1.39},{"date":"2017-02-23","close":1.36},{"date":"2017-02-24","close":1.35},{"date":"2017-02-27","close":1.37},{"date":"2017-02-28","close":1.4},{"date":"2017-03-01","close":1.38},{"date":"2017-03-02","close":1.34},{"date":"2017-03-03","close":1.35},{"date":"2017-03-06","close":1.43},{"date":"2017-03-07","close":1.4},{"date":"2017-03-08","close":1.4},{"date":"2017-03-09","close":1.31},{"date":"2017-03-10","close":1.32},{"date":"2017-03-13","close":1.32},{"date":"2017-03-14","close":1.34},{"date":"2017-03-15","close":1.32},{"date":"2017-03-16","close":1.22},{"date":"2017-03-17","close":1.07},{"date":"2017-03-20","close":1.05},{"date":"2017-03-21","close":0.65},{"date":"2017-03-22","close":0.7501},{"date":"2017-03-23","close":0.73},{"date":"2017-03-24","close":0.848},{"date":"2017-03-27","close":1.06},{"date":"2017-03-28","close":1.05},{"date":"2017-03-29","close":0.9701},{"date":"2017-03-30","close":0.95},{"date":"2017-03-31","close":1.02},{"date":"2017-04-03","close":0.9},{"date":"2017-04-04","close":0.92},{"date":"2017-04-05","close":0.8961},{"date":"2017-04-06","close":0.8205},{"date":"2017-04-07","close":0.8299},{"date":"2017-04-10","close":0.8479},{"date":"2017-04-11","close":0.84},{"date":"2017-04-12","close":0.8432},{"date":"2017-04-13","close":0.8384},{"date":"2017-04-17","close":0.83},{"date":"2017-04-18","close":0.6411},{"date":"2017-04-19","close":0.5389},{"date":"2017-04-20","close":0.575},{"date":"2017-04-21","close":0.5999},{"date":"2017-04-24","close":0.6},{"date":"2017-04-25","close":0.605},{"date":"2017-04-26","close":0.59},{"date":"2017-04-27","close":0.5899},{"date":"2017-04-28","close":0.5401},{"date":"2017-05-01","close":0.5752},{"date":"2017-05-02","close":0.5399},{"date":"2017-05-03","close":0.5699},{"date":"2017-05-04","close":0.5399},{"date":"2017-05-05","close":0.502},{"date":"2017-05-08","close":0.48},{"date":"2017-05-09","close":0.422},{"date":"2017-05-10","close":0.4},{"date":"2017-05-11","close":0.3755},{"date":"2017-05-12","close":0.37},{"date":"2017-05-15","close":0.3752},{"date":"2017-05-16","close":0.339},{"date":"2017-05-17","close":0.3105},{"date":"2017-05-18","close":0.3},{"date":"2017-05-19","close":0.27},{"date":"2017-05-22","close":0.18},{"date":"2017-05-23","close":0.24},{"date":"2017-05-24","close":0.2811},{"date":"2017-05-25","close":0.2539},{"date":"2017-05-26","close":0.249},{"date":"2017-05-30","close":0.248},{"date":"2017-05-31","close":0.2262},{"date":"2017-06-01","close":0.22},{"date":"2017-06-02","close":0.27},{"date":"2017-06-05","close":0.22},{"date":"2017-06-06","close":0.233},{"date":"2017-06-07","close":0.225},{"date":"2017-06-08","close":0.21},{"date":"2017-06-09","close":0.1999},{"date":"2017-06-12","close":0.195},{"date":"2017-06-13","close":0.195},{"date":"2017-06-14","close":0.18},{"date":"2017-06-15","close":0.1601},{"date":"2017-06-16","close":0.1624},{"date":"2017-06-19","close":0.16},{"date":"2017-06-20","close":0.154},{"date":"2017-06-21","close":0.3036},{"date":"2017-06-22","close":0.22},{"date":"2017-06-23","close":0.34},{"date":"2017-06-26","close":0.509},{"date":"2017-06-27","close":0.46},{"date":"2017-06-28","close":0.3811},{"date":"2017-06-29","close":0.41},{"date":"2017-06-30","close":0.378},{"date":"2017-07-03","close":0.37},{"date":"2017-07-05","close":0.3363},{"date":"2017-07-06","close":0.41},{"date":"2017-07-07","close":0.365},{"date":"2017-07-10","close":0.3799},{"date":"2017-07-11","close":0.37},{"date":"2017-07-12","close":0.35},{"date":"2017-07-13","close":0.3312},{"date":"2017-07-14","close":0.315},{"date":"2017-07-17","close":0.3},{"date":"2017-07-18","close":0.29},{"date":"2017-07-19","close":0.3034},{"date":"2017-07-20","close":0.285},{"date":"2017-07-21","close":0.2607},{"date":"2017-07-24","close":0.26},{"date":"2017-07-25","close":0.3},{"date":"2017-07-26","close":0.27},{"date":"2017-07-27","close":0.2621},{"date":"2017-07-28","close":0.2595},{"date":"2017-07-31","close":0.31},{"date":"2017-08-01","close":0.2852},{"date":"2017-08-02","close":0.259},{"date":"2017-08-03","close":0.2747},{"date":"2017-08-04","close":0.2695},{"date":"2017-08-07","close":0.2681},{"date":"2017-08-08","close":0.272},{"date":"2017-08-09","close":0.27},{"date":"2017-08-10","close":0.2524},{"date":"2017-08-11","close":0.25},{"date":"2017-08-14","close":0.2791},{"date":"2017-08-15","close":0.2634},{"date":"2017-08-16","close":0.2583},{"date":"2017-08-17","close":0.259},{"date":"2017-08-18","close":0.305},{"date":"2017-08-21","close":0.2882},{"date":"2017-08-22","close":0.2651},{"date":"2017-08-23","close":0.2681},{"date":"2017-08-24","close":0.2771},{"date":"2017-08-25","close":0.29},{"date":"2017-08-28","close":0.3257},{"date":"2017-08-29","close":0.3821},{"date":"2017-08-30","close":0.3702},{"date":"2017-08-31","close":0.438},{"date":"2017-09-01","close":0.41},{"date":"2017-09-05","close":0.385},{"date":"2017-09-06","close":0.418},{"date":"2017-09-07","close":0.4143},{"date":"2017-09-08","close":0.435},{"date":"2017-09-11","close":0.3941},{"date":"2017-09-12","close":0.3699},{"date":"2017-09-13","close":0.3555},{"date":"2017-09-14","close":0.38},{"date":"2017-09-15","close":0.37},{"date":"2017-09-18","close":0.3626},{"date":"2017-09-19","close":0.3422},{"date":"2017-09-20","close":0.38},{"date":"2017-09-21","close":0.3852},{"date":"2017-09-22","close":0.3959},{"date":"2017-09-25","close":0.388},{"date":"2017-09-26","close":0.475},{"date":"2017-09-27","close":0.51},{"date":"2017-09-28","close":0.4699},{"date":"2017-09-29","close":0.425},{"date":"2017-10-02","close":0.445},{"date":"2017-10-03","close":0.45},{"date":"2017-10-04","close":0.435},{"date":"2017-10-05","close":0.423},{"date":"2017-10-06","close":0.4106},{"date":"2017-10-09","close":0.3852},{"date":"2017-10-10","close":0.412},{"date":"2017-10-11","close":0.4002},{"date":"2017-10-12","close":0.3977},{"date":"2017-10-13","close":0.4},{"date":"2017-10-16","close":0.413},{"date":"2017-10-17","close":0.3989},{"date":"2017-10-18","close":0.384},{"date":"2017-10-19","close":0.3715},{"date":"2017-10-20","close":0.3801},{"date":"2017-10-23","close":0.371},{"date":"2017-10-24","close":0.3724},{"date":"2017-10-25","close":0.4195},{"date":"2017-10-26","close":0.4049},{"date":"2017-10-27","close":0.351},{"date":"2017-10-30","close":1.6},{"date":"2017-10-31","close":1.54},{"date":"2017-11-01","close":1.84},{"date":"2017-11-02","close":1.49},{"date":"2017-11-03","close":1.44},{"date":"2017-11-06","close":1.43},{"date":"2017-11-07","close":1.4},{"date":"2017-11-08","close":1.3},{"date":"2017-11-09","close":1.3091},{"date":"2017-11-10","close":1.33},{"date":"2017-11-13","close":1.3599},{"date":"2017-11-14","close":1.34},{"date":"2017-11-15","close":1.32},{"date":"2017-11-16","close":1.35},{"date":"2017-11-17","close":1.39},{"date":"2017-11-20","close":1.46},{"date":"2017-11-21","close":1.42},{"date":"2017-11-22","close":2.1801},{"date":"2017-11-24","close":5.95},{"date":"2017-11-27","close":6.51},{"date":"2017-11-28","close":3.85},{"date":"2017-11-29","close":4.05},{"date":"2017-11-30","close":4.17},{"date":"2017-12-01","close":4.95},{"date":"2017-12-04","close":4.66},{"date":"2017-12-05","close":5.11},{"date":"2017-12-06","close":4.6489},{"date":"2017-12-07","close":4.58},{"date":"2017-12-08","close":4.41},{"date":"2017-12-11","close":6.3},{"date":"2017-12-12","close":5.8},{"date":"2017-12-13","close":5.69},{"date":"2017-12-14","close":5.43},{"date":"2017-12-15","close":5.74},{"date":"2017-12-18","close":6.34},{"date":"2017-12-19","close":5.82},{"date":"2017-12-20","close":5.7},{"date":"2017-12-21","close":4.9},{"date":"2017-12-22","close":4.44},{"date":"2017-12-26","close":4.53},{"date":"2017-12-27","close":4.72},{"date":"2017-12-28","close":4.31},{"date":"2017-12-29","close":4.1},{"date":"2018-01-02","close":4.32},{"date":"2018-01-03","close":4.19},{"date":"2018-01-04","close":4.07},{"date":"2018-01-05","close":3.93},{"date":"2018-01-08","close":3.89},{"date":"2018-01-09","close":3.82},{"date":"2018-01-10","close":3.98},{"date":"2018-01-11","close":3.84},{"date":"2018-01-12","close":4.17},{"date":"2018-01-16","close":3.59},{"date":"2018-01-17","close":3.47},{"date":"2018-01-18","close":3.73},{"date":"2018-01-19","close":3.5},{"date":"2018-01-22","close":3.35},{"date":"2018-01-23","close":3.4},{"date":"2018-01-24","close":3.51},{"date":"2018-01-25","close":3.5},{"date":"2018-01-26","close":3.3},{"date":"2018-01-29","close":3.13},{"date":"2018-01-30","close":2.9},{"date":"2018-01-31","close":3.21},{"date":"2018-02-01","close":3.07},{"date":"2018-02-02","close":2.76},{"date":"2018-02-05","close":2.37},{"date":"2018-02-06","close":2.61},{"date":"2018-02-07","close":2.65},{"date":"2018-02-08","close":2.56},{"date":"2018-02-09","close":2.46},{"date":"2018-02-12","close":2.53},{"date":"2018-02-13","close":2.46},{"date":"2018-02-14","close":2.65},{"date":"2018-02-15","close":2.8},{"date":"2018-02-16","close":2.65},{"date":"2018-02-20","close":2.68},{"date":"2018-02-21","close":2.51},{"date":"2018-02-22","close":2.43},{"date":"2018-02-23","close":2.36},{"date":"2018-02-26","close":2.48},{"date":"2018-02-27","close":2.39},{"date":"2018-02-28","close":2.23},{"date":"2018-03-01","close":2.1},{"date":"2018-03-02","close":2.11},{"date":"2018-03-05","close":2.07},{"date":"2018-03-06","close":1.97},{"date":"2018-03-07","close":1.82},{"date":"2018-03-08","close":1.69},{"date":"2018-03-09","close":1.5315},{"date":"2018-03-12","close":2.43},{"date":"2018-03-13","close":1.97},{"date":"2018-03-14","close":1.78},{"date":"2018-03-15","close":1.62},{"date":"2018-03-16","close":1.645},{"date":"2018-03-19","close":1.53},{"date":"2018-03-20","close":1.34},{"date":"2018-03-21","close":1.61},{"date":"2018-03-22","close":1.59},{"date":"2018-03-23","close":1.41},{"date":"2018-03-26","close":1.32},{"date":"2018-03-27","close":1.2},{"date":"2018-03-28","close":1.24},{"date":"2018-03-29","close":1.12},{"date":"2018-04-02","close":1.14},{"date":"2018-04-03","close":1.12},{"date":"2018-04-04","close":1.23},{"date":"2018-04-05","close":1.18},{"date":"2018-04-06","close":1.13},{"date":"2018-04-09","close":1.16},{"date":"2018-04-10","close":1.17},{"date":"2018-04-11","close":1.18},{"date":"2018-04-12","close":1.42},{"date":"2018-04-13","close":1.5},{"date":"2018-04-16","close":1.41},{"date":"2018-04-17","close":1.45},{"date":"2018-04-18","close":1.43},{"date":"2018-04-19","close":1.35},{"date":"2018-04-20","close":1.43},{"date":"2018-04-23","close":1.53},{"date":"2018-04-24","close":1.93},{"date":"2018-04-25","close":1.76},{"date":"2018-04-26","close":1.8},{"date":"2018-04-27","close":1.9},{"date":"2018-04-30","close":1.81},{"date":"2018-05-01","close":1.61},{"date":"2018-05-02","close":1.57},{"date":"2018-05-03","close":1.76},{"date":"2018-05-04","close":1.65},{"date":"2018-05-07","close":1.59},{"date":"2018-05-08","close":1.45},{"date":"2018-05-09","close":1.51},{"date":"2018-05-10","close":1.43},{"date":"2018-05-11","close":1.37},{"date":"2018-05-14","close":1.44},{"date":"2018-05-15","close":1.39},{"date":"2018-05-16","close":1.4},{"date":"2018-05-17","close":1.48},{"date":"2018-05-18","close":1.47},{"date":"2018-05-21","close":1.3901},{"date":"2018-05-22","close":1.35},{"date":"2018-05-23","close":1.29},{"date":"2018-05-24","close":1.298},{"date":"2018-05-25","close":1.3},{"date":"2018-05-29","close":1.32},{"date":"2018-05-30","close":1.2999},{"date":"2018-05-31","close":1.39},{"date":"2018-06-01","close":1.35},{"date":"2018-06-04","close":1.28},{"date":"2018-06-05","close":1.33},{"date":"2018-06-06","close":1.33},{"date":"2018-06-07","close":1.31},{"date":"2018-06-08","close":1.29},{"date":"2018-06-11","close":1.2},{"date":"2018-06-12","close":1.1701},{"date":"2018-06-13","close":1.18},{"date":"2018-06-14","close":1.21},{"date":"2018-06-15","close":1.21},{"date":"2018-06-18","close":1.19},{"date":"2018-06-19","close":1.17},{"date":"2018-06-20","close":1.15},{"date":"2018-06-21","close":1.1472},{"date":"2018-06-22","close":1.095},{"date":"2018-06-25","close":1.035},{"date":"2018-06-26","close":0.9801},{"date":"2018-06-27","close":0.9817},{"date":"2018-06-28","close":0.95},{"date":"2018-06-29","close":0.9189},{"date":"2018-07-02","close":0.94},{"date":"2018-07-03","close":0.9253},{"date":"2018-07-05","close":0.9288},{"date":"2018-07-06","close":0.8923},{"date":"2018-07-09","close":0.9101},{"date":"2018-07-10","close":0.8836},{"date":"2018-07-11","close":0.8451},{"date":"2018-07-12","close":0.8412},{"date":"2018-07-13","close":0.8903},{"date":"2018-07-16","close":1.01},{"date":"2018-07-17","close":1.25},{"date":"2018-07-18","close":1.09},{"date":"2018-07-19","close":1.14},{"date":"2018-07-20","close":1.09},{"date":"2018-07-23","close":1.185},{"date":"2018-07-24","close":1.42},{"date":"2018-07-25","close":1.255},{"date":"2018-07-26","close":1.2389},{"date":"2018-07-27","close":1.1689},{"date":"2018-07-30","close":1.13},{"date":"2018-07-31","close":1.05},{"date":"2018-08-01","close":1.01},{"date":"2018-08-02","close":1.05},{"date":"2018-08-03","close":1.03},{"date":"2018-08-06","close":0.9999},{"date":"2018-08-07","close":0.99},{"date":"2018-08-08","close":0.9651},{"date":"2018-08-09","close":0.9622},{"date":"2018-08-10","close":0.9602},{"date":"2018-08-13","close":0.964},{"date":"2018-08-14","close":0.8999},{"date":"2018-08-15","close":0.8868},{"date":"2018-08-16","close":0.86},{"date":"2018-08-17","close":0.8917},{"date":"2018-08-20","close":0.88},{"date":"2018-08-21","close":0.8715},{"date":"2018-08-22","close":0.892},{"date":"2018-08-23","close":0.86},{"date":"2018-08-24","close":0.8787},{"date":"2018-08-27","close":0.9102},{"date":"2018-08-28","close":1.0},{"date":"2018-08-29","close":0.97},{"date":"2018-08-30","close":0.9252},{"date":"2018-08-31","close":0.98},{"date":"2018-09-04","close":1.0},{"date":"2018-09-05","close":0.91},{"date":"2018-09-06","close":0.9},{"date":"2018-09-07","close":0.8825},{"date":"2018-09-10","close":0.8895},{"date":"2018-09-11","close":0.854},{"date":"2018-09-12","close":0.8285},{"date":"2018-09-13","close":0.86},{"date":"2018-09-14","close":0.842},{"date":"2018-09-17","close":0.83},{"date":"2018-09-18","close":0.86},{"date":"2018-09-19","close":0.83},{"date":"2018-09-20","close":0.83},{"date":"2018-09-21","close":0.82},{"date":"2018-09-24","close":0.7556},{"date":"2018-09-25","close":0.73},{"date":"2018-09-26","close":0.7746},{"date":"2018-09-27","close":0.7684},{"date":"2018-09-28","close":0.7295},{"date":"2018-10-01","close":0.7199},{"date":"2018-10-02","close":0.687},{"date":"2018-10-03","close":0.6698},{"date":"2018-10-04","close":0.7},{"date":"2018-10-05","close":0.6747},{"date":"2018-10-08","close":0.71},{"date":"2018-10-09","close":0.67},{"date":"2018-10-10","close":0.63},{"date":"2018-10-11","close":0.585},{"date":"2018-10-12","close":0.6085},{"date":"2018-10-15","close":0.6208},{"date":"2018-10-16","close":0.65},{"date":"2018-10-17","close":0.6104},{"date":"2018-10-18","close":0.6097},{"date":"2018-10-19","close":0.6301},{"date":"2018-10-22","close":0.651},{"date":"2018-10-23","close":0.6347},{"date":"2018-10-24","close":0.6202},{"date":"2018-10-25","close":0.6402},{"date":"2018-10-26","close":0.664},{"date":"2018-10-29","close":0.58},{"date":"2018-10-30","close":0.5851},{"date":"2018-10-31","close":0.588},{"date":"2018-11-01","close":0.64},{"date":"2018-11-02","close":0.661},{"date":"2018-11-05","close":0.728},{"date":"2018-11-06","close":0.8073},{"date":"2018-11-07","close":0.869},{"date":"2018-11-08","close":0.761},{"date":"2018-11-09","close":0.7302},{"date":"2018-11-12","close":0.702},{"date":"2018-11-13","close":0.6833},{"date":"2018-11-14","close":0.6647},{"date":"2018-11-15","close":0.6694},{"date":"2018-11-16","close":0.6706},{"date":"2018-11-19","close":0.6406},{"date":"2018-11-20","close":0.6218},{"date":"2018-11-21","close":0.6052},{"date":"2018-11-23","close":0.5816},{"date":"2018-11-26","close":0.59},{"date":"2018-11-27","close":0.5968},{"date":"2018-11-28","close":0.66},{"date":"2018-11-29","close":0.65},{"date":"2018-11-30","close":0.6174},{"date":"2018-12-03","close":0.6078},{"date":"2018-12-04","close":0.58},{"date":"2018-12-06","close":0.5569},{"date":"2018-12-07","close":0.5034},{"date":"2018-12-10","close":0.5031},{"date":"2018-12-11","close":0.495},{"date":"2018-12-12","close":0.5201},{"date":"2018-12-13","close":0.4521},{"date":"2018-12-14","close":0.4277},{"date":"2018-12-17","close":0.46},{"date":"2018-12-18","close":0.42},{"date":"2018-12-19","close":0.464},{"date":"2018-12-20","close":0.43},{"date":"2018-12-21","close":0.417},{"date":"2018-12-24","close":0.388},{"date":"2018-12-26","close":0.39},{"date":"2018-12-27","close":0.388},{"date":"2018-12-28","close":0.402},{"date":"2018-12-31","close":0.3622},{"date":"2019-01-02","close":0.3813},{"date":"2019-01-03","close":0.38},{"date":"2019-01-04","close":0.4029},{"date":"2019-01-07","close":0.418},{"date":"2019-01-08","close":0.4256},{"date":"2019-01-09","close":0.4209},{"date":"2019-01-10","close":0.402},{"date":"2019-01-11","close":0.39},{"date":"2019-01-14","close":0.38},{"date":"2019-01-15","close":0.3774},{"date":"2019-01-16","close":0.3701},{"date":"2019-01-17","close":0.366},{"date":"2019-01-18","close":0.383},{"date":"2019-01-22","close":0.368},{"date":"2019-01-23","close":0.4093},{"date":"2019-01-24","close":0.3968},{"date":"2019-01-25","close":0.3755},{"date":"2019-01-28","close":0.368},{"date":"2019-01-29","close":0.36},{"date":"2019-01-30","close":0.35},{"date":"2019-01-31","close":0.3401},{"date":"2019-02-01","close":0.34},{"date":"2019-02-04","close":0.47},{"date":"2019-02-05","close":0.4122},{"date":"2019-02-06","close":0.396},{"date":"2019-02-07","close":0.386},{"date":"2019-02-08","close":0.515},{"date":"2019-02-11","close":0.5044},{"date":"2019-02-12","close":0.57},{"date":"2019-02-13","close":0.53},{"date":"2019-02-14","close":0.52},{"date":"2019-02-15","close":0.54},{"date":"2019-02-19","close":0.7299},{"date":"2019-02-20","close":0.705},{"date":"2019-02-21","close":0.6335},{"date":"2019-02-22","close":0.7399},{"date":"2019-02-25","close":0.6949},{"date":"2019-02-26","close":0.65},{"date":"2019-02-27","close":0.64},{"date":"2019-02-28","close":0.633},{"date":"2019-03-01","close":0.6449},{"date":"2019-03-04","close":0.6199},{"date":"2019-03-05","close":0.65},{"date":"2019-03-06","close":0.61},{"date":"2019-03-07","close":0.64},{"date":"2019-03-08","close":0.6289},{"date":"2019-03-11","close":0.6175},{"date":"2019-03-12","close":0.6199},{"date":"2019-03-13","close":0.6094},{"date":"2019-03-14","close":0.5949},{"date":"2019-03-15","close":0.6003},{"date":"2019-03-18","close":0.6152},{"date":"2019-03-19","close":0.6325},{"date":"2019-03-20","close":0.635},{"date":"2019-03-21","close":0.6139},{"date":"2019-03-22","close":0.5737},{"date":"2019-03-25","close":0.4969},{"date":"2019-03-26","close":0.5004},{"date":"2019-03-27","close":0.513},{"date":"2019-03-28","close":0.525},{"date":"2019-03-29","close":0.5205},{"date":"2019-04-01","close":0.57},{"date":"2019-04-02","close":0.678},{"date":"2019-04-03","close":0.76},{"date":"2019-04-04","close":0.65},{"date":"2019-04-05","close":0.6477},{"date":"2019-04-08","close":2.77},{"date":"2019-04-09","close":2.71},{"date":"2019-04-10","close":3.86},{"date":"2019-04-11","close":3.19},{"date":"2019-04-12","close":3.31},{"date":"2019-04-15","close":3.0},{"date":"2019-04-16","close":3.17},{"date":"2019-04-17","close":2.98},{"date":"2019-04-18","close":3.3},{"date":"2019-04-22","close":3.26},{"date":"2019-04-23","close":3.44},{"date":"2019-04-24","close":3.1},{"date":"2019-04-25","close":2.98},{"date":"2019-04-26","close":2.74},{"date":"2019-04-29","close":2.86},{"date":"2019-04-30","close":2.95},{"date":"2019-05-01","close":2.83},{"date":"2019-05-02","close":2.93},{"date":"2019-05-03","close":2.94},{"date":"2019-05-06","close":2.94},{"date":"2019-05-07","close":2.85},{"date":"2019-05-08","close":2.91},{"date":"2019-05-09","close":2.84},{"date":"2019-05-10","close":2.92},{"date":"2019-05-13","close":3.38},{"date":"2019-05-14","close":3.18},{"date":"2019-05-15","close":3.22},{"date":"2019-05-16","close":3.29},{"date":"2019-05-17","close":2.95},{"date":"2019-05-20","close":3.12},{"date":"2019-05-21","close":3.01},{"date":"2019-05-22","close":2.97},{"date":"2019-05-23","close":2.86},{"date":"2019-05-24","close":2.98},{"date":"2019-05-28","close":2.96},{"date":"2019-05-29","close":2.84},{"date":"2019-05-30","close":2.92},{"date":"2019-05-31","close":2.73},{"date":"2019-06-03","close":2.47},{"date":"2019-06-04","close":2.16},{"date":"2019-06-05","close":2.2},{"date":"2019-06-06","close":2.02},{"date":"2019-06-07","close":2.15},{"date":"2019-06-10","close":2.11},{"date":"2019-06-11","close":2.06},{"date":"2019-06-12","close":2.07},{"date":"2019-06-13","close":2.18},{"date":"2019-06-14","close":2.32},{"date":"2019-06-17","close":2.22},{"date":"2019-06-18","close":2.17},{"date":"2019-06-19","close":2.11},{"date":"2019-06-20","close":2.22},{"date":"2019-06-21","close":2.17},{"date":"2019-06-24","close":2.48},{"date":"2019-06-25","close":2.67},{"date":"2019-06-26","close":3.45},{"date":"2019-06-27","close":2.71},{"date":"2019-06-28","close":2.89},{"date":"2019-07-01","close":2.65},{"date":"2019-07-02","close":2.8},{"date":"2019-07-03","close":2.77},{"date":"2019-07-05","close":2.76},{"date":"2019-07-08","close":2.85},{"date":"2019-07-09","close":2.73},{"date":"2019-07-10","close":2.64},{"date":"2019-07-11","close":2.47},{"date":"2019-07-12","close":2.37},{"date":"2019-07-15","close":2.34},{"date":"2019-07-16","close":2.23},{"date":"2019-07-17","close":2.19},{"date":"2019-07-18","close":2.28},{"date":"2019-07-19","close":2.18},{"date":"2019-07-22","close":2.1},{"date":"2019-07-23","close":2.15},{"date":"2019-07-24","close":2.16},{"date":"2019-07-25","close":2.15},{"date":"2019-07-26","close":2.12},{"date":"2019-07-29","close":2.11},{"date":"2019-07-30","close":2.17},{"date":"2019-07-31","close":2.09},{"date":"2019-08-01","close":2.06},{"date":"2019-08-02","close":2.1},{"date":"2019-08-05","close":2.1},{"date":"2019-08-06","close":2.04},{"date":"2019-08-07","close":2.02},{"date":"2019-08-08","close":2.09},{"date":"2019-08-09","close":2.07},{"date":"2019-08-12","close":2.02},{"date":"2019-08-13","close":2.06},{"date":"2019-08-14","close":1.97},{"date":"2019-08-15","close":1.94},{"date":"2019-08-16","close":1.9},{"date":"2019-08-19","close":1.78},{"date":"2019-08-20","close":1.71},{"date":"2019-08-21","close":1.66},{"date":"2019-08-22","close":1.77},{"date":"2019-08-23","close":1.7},{"date":"2019-08-26","close":1.62},{"date":"2019-08-27","close":1.56},{"date":"2019-08-28","close":1.62},{"date":"2019-08-29","close":1.57},{"date":"2019-08-30","close":1.67},{"date":"2019-09-03","close":1.75},{"date":"2019-09-04","close":1.81},{"date":"2019-09-05","close":1.82},{"date":"2019-09-06","close":1.83},{"date":"2019-09-09","close":1.81},{"date":"2019-09-10","close":1.83},{"date":"2019-09-11","close":1.84},{"date":"2019-09-12","close":1.91},{"date":"2019-09-13","close":1.89},{"date":"2019-09-16","close":1.88},{"date":"2019-09-17","close":1.87},{"date":"2019-09-18","close":1.82},{"date":"2019-09-19","close":1.81},{"date":"2019-09-20","close":1.8},{"date":"2019-09-23","close":1.74},{"date":"2019-09-24","close":1.67},{"date":"2019-09-25","close":1.79},{"date":"2019-09-26","close":1.71},{"date":"2019-09-27","close":1.71},{"date":"2019-09-30","close":1.75},{"date":"2019-10-01","close":1.73},{"date":"2019-10-02","close":1.66},{"date":"2019-10-03","close":1.65},{"date":"2019-10-04","close":1.68},{"date":"2019-10-07","close":1.65},{"date":"2019-10-08","close":1.63},{"date":"2019-10-09","close":1.73},{"date":"2019-10-10","close":1.72},{"date":"2019-10-11","close":1.66},{"date":"2019-10-14","close":1.65},{"date":"2019-10-15","close":1.65},{"date":"2019-10-16","close":1.6},{"date":"2019-10-17","close":1.63},{"date":"2019-10-18","close":1.62},{"date":"2019-10-21","close":1.63},{"date":"2019-10-22","close":1.32},{"date":"2019-10-23","close":1.25},{"date":"2019-10-24","close":1.26},{"date":"2019-10-25","close":1.54},{"date":"2019-10-28","close":1.56},{"date":"2019-10-29","close":1.48},{"date":"2019-10-30","close":1.39},{"date":"2019-10-31","close":1.35},{"date":"2019-11-01","close":1.38},{"date":"2019-11-04","close":1.42},{"date":"2019-11-05","close":1.44},{"date":"2019-11-06","close":1.38},{"date":"2019-11-07","close":1.32},{"date":"2019-11-08","close":1.33},{"date":"2019-11-11","close":1.24},{"date":"2019-11-12","close":1.26},{"date":"2019-11-13","close":1.23},{"date":"2019-11-14","close":1.19},{"date":"2019-11-15","close":1.14},{"date":"2019-11-18","close":1.03},{"date":"2019-11-19","close":0.99},{"date":"2019-11-20","close":0.99},{"date":"2019-11-21","close":1.0},{"date":"2019-11-22","close":1.09},{"date":"2019-11-25","close":1.4},{"date":"2019-11-26","close":1.34},{"date":"2019-11-27","close":1.26},{"date":"2019-11-29","close":1.28},{"date":"2019-12-02","close":1.31},{"date":"2019-12-03","close":1.3},{"date":"2019-12-04","close":1.26},{"date":"2019-12-05","close":1.26},{"date":"2019-12-06","close":1.14},{"date":"2019-12-09","close":1.08},{"date":"2019-12-10","close":1.03},{"date":"2019-12-11","close":1.1},{"date":"2019-12-12","close":1.04},{"date":"2019-12-13","close":1.05},{"date":"2019-12-16","close":0.99},{"date":"2019-12-17","close":0.99},{"date":"2019-12-18","close":1.02},{"date":"2019-12-19","close":0.97},{"date":"2019-12-20","close":0.96},{"date":"2019-12-23","close":0.95},{"date":"2019-12-24","close":0.93},{"date":"2019-12-26","close":0.92},{"date":"2019-12-27","close":0.9},{"date":"2019-12-30","close":0.9},{"date":"2019-12-31","close":0.88},{"date":"2020-01-02","close":1.05},{"date":"2020-01-03","close":0.96},{"date":"2020-01-06","close":0.97},{"date":"2020-01-07","close":1.09},{"date":"2020-01-08","close":0.95},{"date":"2020-01-09","close":0.93},{"date":"2020-01-10","close":0.93},{"date":"2020-01-13","close":0.91},{"date":"2020-01-14","close":0.99},{"date":"2020-01-15","close":0.99},{"date":"2020-01-16","close":1.02},{"date":"2020-01-17","close":1.03},{"date":"2020-01-21","close":0.98},{"date":"2020-01-22","close":0.98},{"date":"2020-01-23","close":0.94},{"date":"2020-01-24","close":0.93},{"date":"2020-01-27","close":0.95},{"date":"2020-01-28","close":1.01},{"date":"2020-01-29","close":0.99},{"date":"2020-01-30","close":1.07},{"date":"2020-01-31","close":1.04},{"date":"2020-02-03","close":1.02},{"date":"2020-02-04","close":1.02},{"date":"2020-02-05","close":1.15},{"date":"2020-02-06","close":1.11},{"date":"2020-02-07","close":1.14},{"date":"2020-02-10","close":1.11},{"date":"2020-02-11","close":1.18},{"date":"2020-02-12","close":1.26},{"date":"2020-02-13","close":1.25},{"date":"2020-02-14","close":1.25},{"date":"2020-02-18","close":1.11},{"date":"2020-02-19","close":1.07},{"date":"2020-02-20","close":1.04},{"date":"2020-02-21","close":1.03},{"date":"2020-02-24","close":0.98},{"date":"2020-02-25","close":0.95},{"date":"2020-02-26","close":0.96},{"date":"2020-02-27","close":0.93},{"date":"2020-02-28","close":0.86},{"date":"2020-03-02","close":0.88},{"date":"2020-03-03","close":0.9},{"date":"2020-03-04","close":0.91},{"date":"2020-03-05","close":0.91},{"date":"2020-03-06","close":0.89},{"date":"2020-03-09","close":0.72},{"date":"2020-03-10","close":0.74},{"date":"2020-03-11","close":0.72},{"date":"2020-03-12","close":0.54},{"date":"2020-03-13","close":0.6},{"date":"2020-03-16","close":0.49},{"date":"2020-03-17","close":0.48},{"date":"2020-03-18","close":0.4},{"date":"2020-03-19","close":0.48},{"date":"2020-03-20","close":0.52},{"date":"2020-03-23","close":0.45},{"date":"2020-03-24","close":0.52},{"date":"2020-03-25","close":0.5},{"date":"2020-03-26","close":0.52},{"date":"2020-03-27","close":0.5},{"date":"2020-03-30","close":0.49},{"date":"2020-03-31","close":0.45},{"date":"2020-04-01","close":0.4},{"date":"2020-04-02","close":0.45},{"date":"2020-04-03","close":0.46},{"date":"2020-04-06","close":0.5},{"date":"2020-04-07","close":0.5},{"date":"2020-04-08","close":0.48},{"date":"2020-04-09","close":0.46},{"date":"2020-04-13","close":0.44},{"date":"2020-04-14","close":0.45},{"date":"2020-04-15","close":0.45},{"date":"2020-04-16","close":0.43},{"date":"2020-04-17","close":0.43},{"date":"2020-04-20","close":0.43},{"date":"2020-04-21","close":0.42},{"date":"2020-04-22","close":0.42},{"date":"2020-04-23","close":0.5},{"date":"2020-04-24","close":0.47},{"date":"2020-04-27","close":0.46},{"date":"2020-04-28","close":0.44},{"date":"2020-04-29","close":0.48},{"date":"2020-04-30","close":0.45},{"date":"2020-05-01","close":0.44},{"date":"2020-05-04","close":0.43},{"date":"2020-05-05","close":0.45},{"date":"2020-05-06","close":0.52},{"date":"2020-05-07","close":0.67},{"date":"2020-05-08","close":0.9},{"date":"2020-05-11","close":0.76},{"date":"2020-05-12","close":0.62},{"date":"2020-05-13","close":0.74},{"date":"2020-05-14","close":0.86},{"date":"2020-05-15","close":0.8},{"date":"2020-05-18","close":0.81},{"date":"2020-05-19","close":0.81},{"date":"2020-05-20","close":0.83},{"date":"2020-05-21","close":0.71},{"date":"2020-05-22","close":0.73},{"date":"2020-05-26","close":0.72},{"date":"2020-05-27","close":0.72},{"date":"2020-05-28","close":0.73},{"date":"2020-05-29","close":0.7},{"date":"2020-06-01","close":0.73},{"date":"2020-06-02","close":0.82},{"date":"2020-06-03","close":0.92},{"date":"2020-06-04","close":1.09},{"date":"2020-06-05","close":1.0},{"date":"2020-06-08","close":0.91},{"date":"2020-06-09","close":0.9},{"date":"2020-06-10","close":1.25},{"date":"2020-06-11","close":0.93},{"date":"2020-06-12","close":0.93},{"date":"2020-06-15","close":0.95},{"date":"2020-06-16","close":0.94},{"date":"2020-06-17","close":0.88},{"date":"2020-06-18","close":0.86},{"date":"2020-06-19","close":0.84},{"date":"2020-06-22","close":1.09},{"date":"2020-06-23","close":1.1},{"date":"2020-06-24","close":0.98},{"date":"2020-06-25","close":1.01},{"date":"2020-06-26","close":0.92},{"date":"2020-06-29","close":0.89},{"date":"2020-06-30","close":0.91},{"date":"2020-07-01","close":0.93},{"date":"2020-07-02","close":0.91},{"date":"2020-07-06","close":0.94},{"date":"2020-07-07","close":0.9},{"date":"2020-07-08","close":1.0},{"date":"2020-07-09","close":0.94},{"date":"2020-07-10","close":0.93},{"date":"2020-07-13","close":0.88},{"date":"2020-07-14","close":0.91},{"date":"2020-07-15","close":0.92},{"date":"2020-07-16","close":0.91},{"date":"2020-07-17","close":0.9},{"date":"2020-07-20","close":0.93},{"date":"2020-07-21","close":0.94},{"date":"2020-07-22","close":1.05},{"date":"2020-07-23","close":0.96},{"date":"2020-07-24","close":1.04},{"date":"2020-07-27","close":1.42},{"date":"2020-07-28","close":1.71},{"date":"2020-07-29","close":1.82},{"date":"2020-07-30","close":1.78},{"date":"2020-07-31","close":2.03},{"date":"2020-08-03","close":3.83},{"date":"2020-08-04","close":3.31},{"date":"2020-08-05","close":4.2},{"date":"2020-08-06","close":5.09},{"date":"2020-08-07","close":4.38},{"date":"2020-08-10","close":4.44},{"date":"2020-08-11","close":3.86},{"date":"2020-08-12","close":3.57},{"date":"2020-08-13","close":3.55},{"date":"2020-08-14","close":3.87},{"date":"2020-08-17","close":3.72},{"date":"2020-08-18","close":3.41},{"date":"2020-08-19","close":3.14},{"date":"2020-08-20","close":3.27},{"date":"2020-08-21","close":2.71},{"date":"2020-08-24","close":2.31},{"date":"2020-08-25","close":2.44},{"date":"2020-08-26","close":2.54},{"date":"2020-08-27","close":2.26},{"date":"2020-08-28","close":2.56},{"date":"2020-08-31","close":2.48},{"date":"2020-09-01","close":2.57},{"date":"2020-09-02","close":2.38},{"date":"2020-09-03","close":2.1},{"date":"2020-09-04","close":2.09},{"date":"2020-09-08","close":1.85},{"date":"2020-09-09","close":1.97},{"date":"2020-09-10","close":1.89},{"date":"2020-09-11","close":1.8},{"date":"2020-09-14","close":1.98},{"date":"2020-09-15","close":1.98},{"date":"2020-09-16","close":2.07},{"date":"2020-09-17","close":1.99},{"date":"2020-09-18","close":1.92},{"date":"2020-09-21","close":1.89},{"date":"2020-09-22","close":1.82},{"date":"2020-09-23","close":1.64},{"date":"2020-09-24","close":1.75},{"date":"2020-09-25","close":1.93},{"date":"2020-09-28","close":2.02},{"date":"2020-09-29","close":2.02},{"date":"2020-09-30","close":1.96},{"date":"2020-10-01","close":1.95},{"date":"2020-10-02","close":1.96},{"date":"2020-10-05","close":1.96},{"date":"2020-10-06","close":1.87},{"date":"2020-10-07","close":1.94},{"date":"2020-10-08","close":2.14},{"date":"2020-10-09","close":2.16},{"date":"2020-10-12","close":2.42},{"date":"2020-10-13","close":2.36},{"date":"2020-10-14","close":2.25},{"date":"2020-10-15","close":2.33},{"date":"2020-10-16","close":2.18},{"date":"2020-10-19","close":2.34},{"date":"2020-10-20","close":2.46},{"date":"2020-10-21","close":2.84},{"date":"2020-10-22","close":3.0},{"date":"2020-10-23","close":2.74},{"date":"2020-10-26","close":2.54},{"date":"2020-10-27","close":2.76},{"date":"2020-10-28","close":2.35},{"date":"2020-10-29","close":2.28},{"date":"2020-10-30","close":2.16},{"date":"2020-11-02","close":2.1},{"date":"2020-11-03","close":2.22},{"date":"2020-11-04","close":2.35},{"date":"2020-11-05","close":2.5},{"date":"2020-11-06","close":2.41},{"date":"2020-11-09","close":2.21},{"date":"2020-11-10","close":2.19},{"date":"2020-11-11","close":2.33},{"date":"2020-11-12","close":2.3},{"date":"2020-11-13","close":2.39},{"date":"2020-11-16","close":2.48},{"date":"2020-11-17","close":3.1},{"date":"2020-11-18","close":2.89},{"date":"2020-11-19","close":3.09},{"date":"2020-11-20","close":3.39},{"date":"2020-11-23","close":4.92},{"date":"2020-11-24","close":4.91},{"date":"2020-11-25","close":5.12},{"date":"2020-11-27","close":4.28},{"date":"2020-11-30","close":6.28},{"date":"2020-12-01","close":6.19},{"date":"2020-12-02","close":5.76},{"date":"2020-12-03","close":5.91},{"date":"2020-12-04","close":5.4},{"date":"2020-12-07","close":5.51},{"date":"2020-12-08","close":5.18},{"date":"2020-12-09","close":4.78},{"date":"2020-12-10","close":5.22},{"date":"2020-12-11","close":4.75},{"date":"2020-12-14","close":5.54},{"date":"2020-12-15","close":7.07},{"date":"2020-12-16","close":8.23},{"date":"2020-12-17","close":9.47},{"date":"2020-12-18","close":9.31},{"date":"2020-12-21","close":11.5},{"date":"2020-12-22","close":13.97},{"date":"2020-12-23","close":10.81},{"date":"2020-12-24","close":10.92},{"date":"2020-12-28","close":12.25},{"date":"2020-12-29","close":11.76},{"date":"2020-12-30","close":10.88},{"date":"2020-12-31","close":10.44},{"date":"2021-01-04","close":11.01},{"date":"2021-01-05","close":13.59},{"date":"2021-01-06","close":16.96},{"date":"2021-01-07","close":22.36},{"date":"2021-01-08","close":26.39},{"date":"2021-01-11","close":23.36},{"date":"2021-01-12","close":26.15},{"date":"2021-01-13","close":23.0},{"date":"2021-01-14","close":24.44},{"date":"2021-01-15","close":22.39},{"date":"2021-01-19","close":22.35},{"date":"2021-01-20","close":19.27},{"date":"2021-01-21","close":17.56},{"date":"2021-01-22","close":18.3},{"date":"2021-01-25","close":18.22},{"date":"2021-01-26","close":18.6},{"date":"2021-01-27","close":17.65},{"date":"2021-01-28","close":19.9},{"date":"2021-01-29","close":20.74},{"date":"2021-02-01","close":20.74},{"date":"2021-02-02","close":22.74},{"date":"2021-02-03","close":23.67},{"date":"2021-02-04","close":22.8},{"date":"2021-02-05","close":22.52},{"date":"2021-02-08","close":32.07},{"date":"2021-02-09","close":37.59},{"date":"2021-02-10","close":34.01},{"date":"2021-02-11","close":37.27},{"date":"2021-02-12","close":38.46},{"date":"2021-02-16","close":43.56},{"date":"2021-02-17","close":47.9},{"date":"2021-02-18","close":40.98},{"date":"2021-02-19","close":43.27},{"date":"2021-02-22","close":37.11},{"date":"2021-02-23","close":28.56},{"date":"2021-02-24","close":33.41},{"date":"2021-02-25","close":30.63},{"date":"2021-02-26","close":30.15},{"date":"2021-03-01","close":38.5},{"date":"2021-03-02","close":34.89},{"date":"2021-03-03","close":36.62},{"date":"2021-03-04","close":32.01},{"date":"2021-03-05","close":30.03},{"date":"2021-03-08","close":28.51},{"date":"2021-03-09","close":36.77},{"date":"2021-03-10","close":38.19},{"date":"2021-03-11","close":41.81},{"date":"2021-03-12","close":40.7},{"date":"2021-03-15","close":43.1},{"date":"2021-03-16","close":38.36},{"date":"2021-03-17","close":43.18},{"date":"2021-03-18","close":41.56},{"date":"2021-03-19","close":43.05},{"date":"2021-03-22","close":39.99},{"date":"2021-03-23","close":38.04},{"date":"2021-03-24","close":34.04},{"date":"2021-03-25","close":34.2},{"date":"2021-03-26","close":36.09},{"date":"2021-03-29","close":38.13},{"date":"2021-03-30","close":44.14},{"date":"2021-03-31","close":48.02},{"date":"2021-04-01","close":48.85},{"date":"2021-04-05","close":56.56},{"date":"2021-04-06","close":52.45},{"date":"2021-04-07","close":46.26},{"date":"2021-04-08","close":49.82},{"date":"2021-04-09","close":49.0},{"date":"2021-04-12","close":50.07},{"date":"2021-04-13","close":51.0},{"date":"2021-04-14","close":42.97},{"date":"2021-04-15","close":42.14},{"date":"2021-04-16","close":38.93},{"date":"2021-04-19","close":35.55},{"date":"2021-04-20","close":33.57},{"date":"2021-04-21","close":34.93},{"date":"2021-04-22","close":31.06},{"date":"2021-04-23","close":32.3},{"date":"2021-04-26","close":34.14},{"date":"2021-04-27","close":34.12},{"date":"2021-04-28","close":37.64},{"date":"2021-04-29","close":34.26},{"date":"2021-04-30","close":36.78},{"date":"2021-05-03","close":36.22},{"date":"2021-05-04","close":33.95},{"date":"2021-05-05","close":33.55},{"date":"2021-05-06","close":31.4},{"date":"2021-05-07","close":31.33},{"date":"2021-05-10","close":27.82},{"date":"2021-05-11","close":25.95},{"date":"2021-05-12","close":22.85},{"date":"2021-05-13","close":19.66},{"date":"2021-05-14","close":23.08},{"date":"2021-05-17","close":22.36},{"date":"2021-05-18","close":22.99},{"date":"2021-05-19","close":21.71},{"date":"2021-05-20","close":21.89},{"date":"2021-05-21","close":20.89},{"date":"2021-05-24","close":23.15},{"date":"2021-05-25","close":22.62},{"date":"2021-05-26","close":25.26},{"date":"2021-05-27","close":25.84},{"date":"2021-05-28","close":24.77},{"date":"2021-06-01","close":25.2},{"date":"2021-06-02","close":25.24},{"date":"2021-06-03","close":23.79},{"date":"2021-06-04","close":24.35},{"date":"2021-06-07","close":24.39},{"date":"2021-06-08","close":23.64},{"date":"2021-06-09","close":26.14},{"date":"2021-06-10","close":26.51},{"date":"2021-06-11","close":26.55},{"date":"2021-06-14","close":29.94},{"date":"2021-06-15","close":30.67},{"date":"2021-06-16","close":29.97},{"date":"2021-06-17","close":30.06},{"date":"2021-06-18","close":28.92},{"date":"2021-06-21","close":27.83},{"date":"2021-06-22","close":27.34},{"date":"2021-06-23","close":27.61},{"date":"2021-06-24","close":29.48},{"date":"2021-06-25","close":28.19},{"date":"2021-06-28","close":30.11},{"date":"2021-06-29","close":31.89},{"date":"2021-06-30","close":31.37},{"date":"2021-07-01","close":30.69},{"date":"2021-07-02","close":30.29},{"date":"2021-07-06","close":29.72},{"date":"2021-07-07","close":28.59},{"date":"2021-07-08","close":27.79},{"date":"2021-07-09","close":27.69},{"date":"2021-07-12","close":27.37},{"date":"2021-07-13","close":25.96},{"date":"2021-07-14","close":24.64},{"date":"2021-07-15","close":24.48},{"date":"2021-07-16","close":23.33},{"date":"2021-07-19","close":22.35},{"date":"2021-07-20","close":22.63},{"date":"2021-07-21","close":25.06},{"date":"2021-07-22","close":25.26},{"date":"2021-07-23","close":24.64},{"date":"2021-07-26","close":29.58},{"date":"2021-07-27","close":27.02},{"date":"2021-07-28","close":28.16},{"date":"2021-07-29","close":27.48},{"date":"2021-07-30","close":27.63},{"date":"2021-08-02","close":28.23},{"date":"2021-08-03","close":27.13},{"date":"2021-08-04","close":28.72},{"date":"2021-08-05","close":31.47},{"date":"2021-08-06","close":34.25},{"date":"2021-08-09","close":35.98},{"date":"2021-08-10","close":35.7},{"date":"2021-08-11","close":35.18},{"date":"2021-08-12","close":33.84},{"date":"2021-08-13","close":32.88},{"date":"2021-08-16","close":33.04},{"date":"2021-08-17","close":30.65},{"date":"2021-08-18","close":30.78},{"date":"2021-08-19","close":31.81},{"date":"2021-08-20","close":35.26},{"date":"2021-08-23","close":36.76},{"date":"2021-08-24","close":37.98},{"date":"2021-08-25","close":38.33},{"date":"2021-08-26","close":36.22},{"date":"2021-08-27","close":40.2},{"date":"2021-08-30","close":40.54},{"date":"2021-08-31","close":40.59},{"date":"2021-09-01","close":41.18},{"date":"2021-09-02","close":42.2},{"date":"2021-09-03","close":43.41},{"date":"2021-09-07","close":39.39},{"date":"2021-09-08","close":37.29},{"date":"2021-09-09","close":38.89},{"date":"2021-09-10","close":35.74},{"date":"2021-09-13","close":35.59},{"date":"2021-09-14","close":34.68},{"date":"2021-09-15","close":37.05},{"date":"2021-09-16","close":36.34},{"date":"2021-09-17","close":35.84},{"date":"2021-09-20","close":33.89},{"date":"2021-09-21","close":33.24},{"date":"2021-09-22","close":35.7},{"date":"2021-09-23","close":37.7},{"date":"2021-09-24","close":36.18},{"date":"2021-09-27","close":35.17},{"date":"2021-09-28","close":32.75},{"date":"2021-09-29","close":30.61},{"date":"2021-09-30","close":31.58},{"date":"2021-10-01","close":33.17},{"date":"2021-10-04","close":33.63},{"date":"2021-10-05","close":37.19},{"date":"2021-10-06","close":38.96},{"date":"2021-10-07","close":38.42},{"date":"2021-10-08","close":39.49},{"date":"2021-10-11","close":42.96},{"date":"2021-10-12","close":40.86},{"date":"2021-10-13","close":43.79},{"date":"2021-10-14","close":43.59},{"date":"2021-10-15","close":48.89},{"date":"2021-10-18","close":51.45},{"date":"2021-10-19","close":53.91},{"date":"2021-10-20","close":53.07},{"date":"2021-10-21","close":50.91},{"date":"2021-10-22","close":49.46},{"date":"2021-10-25","close":54.69},{"date":"2021-10-26","close":52.86},{"date":"2021-10-27","close":50.04},{"date":"2021-10-28","close":50.39},{"date":"2021-10-29","close":52.24},{"date":"2021-11-01","close":55.51},{"date":"2021-11-02","close":63.34},{"date":"2021-11-03","close":64.66},{"date":"2021-11-04","close":64.29},{"date":"2021-11-05","close":63.82},{"date":"2021-11-08","close":75.3},{"date":"2021-11-09","close":76.09},{"date":"2021-11-10","close":64.84},{"date":"2021-11-11","close":70.69},{"date":"2021-11-12","close":75.92},{"date":"2021-11-15","close":55.4},{"date":"2021-11-16","close":55.37},{"date":"2021-11-17","close":50.95},{"date":"2021-11-18","close":51.46},{"date":"2021-11-19","close":54.68},{"date":"2021-11-22","close":49.57},{"date":"2021-11-23","close":52.12},{"date":"2021-11-24","close":52.39},{"date":"2021-11-26","close":49.2},{"date":"2021-11-29","close":51.39},{"date":"2021-11-30","close":51.07},{"date":"2021-12-01","close":50.79},{"date":"2021-12-02","close":49.07},{"date":"2021-12-03","close":41.64},{"date":"2021-12-06","close":41.81},{"date":"2021-12-07","close":45.7},{"date":"2021-12-08","close":46.64},{"date":"2021-12-09","close":41.37},{"date":"2021-12-10","close":40.44},{"date":"2021-12-13","close":36.84},{"date":"2021-12-14","close":37.33},{"date":"2021-12-15","close":38.73},{"date":"2021-12-16","close":35.51},{"date":"2021-12-17","close":33.85},{"date":"2021-12-20","close":32.47},{"date":"2021-12-21","close":34.43},{"date":"2021-12-22","close":34.13},{"date":"2021-12-23","close":38.13},{"date":"2021-12-27","close":39.4},{"date":"2021-12-28","close":35.14},{"date":"2021-12-29","close":33.91},{"date":"2021-12-30","close":34.39},{"date":"2021-12-31","close":32.86},{"date":"2022-01-03","close":32.89},{"date":"2022-01-04","close":34.13},{"date":"2022-01-05","close":29.62},{"date":"2022-01-06","close":29.3},{"date":"2022-01-07","close":28.49},{"date":"2022-01-10","close":28.93},{"date":"2022-01-11","close":29.58},{"date":"2022-01-12","close":30.36},{"date":"2022-01-13","close":28.1},{"date":"2022-01-14","close":28.59},{"date":"2022-01-18","close":26.07},{"date":"2022-01-19","close":24.85},{"date":"2022-01-20","close":24.83},{"date":"2022-01-21","close":22.06},{"date":"2022-01-24","close":22.9},{"date":"2022-01-25","close":22.18},{"date":"2022-01-26","close":21.46},{"date":"2022-01-27","close":19.79},{"date":"2022-01-28","close":21.97},{"date":"2022-01-31","close":23.54},{"date":"2022-02-01","close":25.03},{"date":"2022-02-02","close":23.02},{"date":"2022-02-03","close":21.21},{"date":"2022-02-04","close":23.51},{"date":"2022-02-07","close":25.58},{"date":"2022-02-08","close":26.33},{"date":"2022-02-09","close":28.99},{"date":"2022-02-10","close":28.82},{"date":"2022-02-11","close":26.93},{"date":"2022-02-14","close":25.55},{"date":"2022-02-15","close":28.63},{"date":"2022-02-16","close":28.4},{"date":"2022-02-17","close":25.72},{"date":"2022-02-18","close":23.89},{"date":"2022-02-22","close":22.53},{"date":"2022-02-23","close":21.04},{"date":"2022-02-24","close":22.96},{"date":"2022-02-25","close":23.07},{"date":"2022-02-28","close":25.35},{"date":"2022-03-01","close":26.08},{"date":"2022-03-02","close":26.88},{"date":"2022-03-03","close":24.66},{"date":"2022-03-04","close":22.82},{"date":"2022-03-07","close":21.48},{"date":"2022-03-08","close":22.35},{"date":"2022-03-09","close":25.68},{"date":"2022-03-10","close":24.75},{"date":"2022-03-11","close":22.49},{"date":"2022-03-14","close":21.41},{"date":"2022-03-15","close":22.41},{"date":"2022-03-16","close":24.23},{"date":"2022-03-17","close":26.66},{"date":"2022-03-18","close":27.92},{"date":"2022-03-21","close":27.63},{"date":"2022-03-22","close":29.44},{"date":"2022-03-23","close":29.25},{"date":"2022-03-24","close":30.33},{"date":"2022-03-25","close":28.89},{"date":"2022-03-28","close":31.27},{"date":"2022-03-29","close":31.14},{"date":"2022-03-30","close":29.56},{"date":"2022-03-31","close":27.95},{"date":"2022-04-01","close":28.54},{"date":"2022-04-04","close":28.92},{"date":"2022-04-05","close":26.26},{"date":"2022-04-06","close":24.19},{"date":"2022-04-07","close":23.77},{"date":"2022-04-08","close":22.68},{"date":"2022-04-11","close":21.92},{"date":"2022-04-12","close":21.16},{"date":"2022-04-13","close":22.3},{"date":"2022-04-14","close":21.23},{"date":"2022-04-18","close":20.9},{"date":"2022-04-19","close":21.5},{"date":"2022-04-20","close":20.72},{"date":"2022-04-21","close":19.32},{"date":"2022-04-22","close":18.15},{"date":"2022-04-25","close":18.72},{"date":"2022-04-26","close":17.1},{"date":"2022-04-27","close":16.72},{"date":"2022-04-28","close":16.86},{"date":"2022-04-29","close":15.6},{"date":"2022-05-02","close":16.66},{"date":"2022-05-03","close":16.78},{"date":"2022-05-04","close":17.76},{"date":"2022-05-05","close":15.9},{"date":"2022-05-06","close":14.95},{"date":"2022-05-09","close":12.08},{"date":"2022-05-10","close":11.8},{"date":"2022-05-11","close":9.98},{"date":"2022-05-12","close":10.15},{"date":"2022-05-13","close":11.39},{"date":"2022-05-16","close":10.32},{"date":"2022-05-17","close":11.09},{"date":"2022-05-18","close":10.16},{"date":"2022-05-19","close":10.35},{"date":"2022-05-20","close":9.77},{"date":"2022-05-23","close":9.93},{"date":"2022-05-24","close":9.0},{"date":"2022-05-25","close":9.27},{"date":"2022-05-26","close":9.85},{"date":"2022-05-27","close":10.27},{"date":"2022-05-31","close":10.23},{"date":"2022-06-01","close":9.22},{"date":"2022-06-02","close":9.34},{"date":"2022-06-03","close":8.8},{"date":"2022-06-06","close":8.93},{"date":"2022-06-07","close":8.69},{"date":"2022-06-08","close":8.53},{"date":"2022-06-09","close":7.66},{"date":"2022-06-10","close":7.54},{"date":"2022-06-13","close":6.65},{"date":"2022-06-14","close":6.94},{"date":"2022-06-15","close":6.87},{"date":"2022-06-16","close":6.57},{"date":"2022-06-17","close":6.61},{"date":"2022-06-21","close":7.22},{"date":"2022-06-22","close":6.75},{"date":"2022-06-23","close":7.05},{"date":"2022-06-24","close":7.42},{"date":"2022-06-27","close":6.85},{"date":"2022-06-28","close":6.43},{"date":"2022-06-29","close":5.8},{"date":"2022-06-30","close":5.34},{"date":"2022-07-01","close":5.54},{"date":"2022-07-05","close":6.07},{"date":"2022-07-06","close":5.65},{"date":"2022-07-07","close":7.01},{"date":"2022-07-08","close":8.51},{"date":"2022-07-11","close":7.81},{"date":"2022-07-12","close":7.67},{"date":"2022-07-13","close":7.76},{"date":"2022-07-14","close":8.0},{"date":"2022-07-15","close":8.04},{"date":"2022-07-18","close":9.76},{"date":"2022-07-19","close":12.9},{"date":"2022-07-20","close":12.47},{"date":"2022-07-21","close":13.49},{"date":"2022-07-22","close":12.42},{"date":"2022-07-25","close":11.57},{"date":"2022-07-26","close":10.11},{"date":"2022-07-27","close":12.32},{"date":"2022-07-28","close":13.2},{"date":"2022-07-29","close":12.99},{"date":"2022-08-01","close":12.27},{"date":"2022-08-02","close":12.96},{"date":"2022-08-03","close":13.28},{"date":"2022-08-04","close":13.42},{"date":"2022-08-05","close":14.17},{"date":"2022-08-08","close":14.43},{"date":"2022-08-09","close":14.11},{"date":"2022-08-10","close":16.36},{"date":"2022-08-11","close":17.19},{"date":"2022-08-12","close":18.24},{"date":"2022-08-15","close":17.65},{"date":"2022-08-16","close":16.88},{"date":"2022-08-17","close":15.45},{"date":"2022-08-18","close":15.59},{"date":"2022-08-19","close":13.18},{"date":"2022-08-22","close":12.93},{"date":"2022-08-23","close":13.71},{"date":"2022-08-24","close":13.78},{"date":"2022-08-25","close":12.88},{"date":"2022-08-26","close":11.35},{"date":"2022-08-29","close":11.81},{"date":"2022-08-30","close":11.53},{"date":"2022-08-31","close":11.85},{"date":"2022-09-01","close":11.51},{"date":"2022-09-02","close":11.38},{"date":"2022-09-06","close":11.12},{"date":"2022-09-07","close":11.68},{"date":"2022-09-08","close":13.26},{"date":"2022-09-09","close":14.16},{"date":"2022-09-12","close":14.43},{"date":"2022-09-13","close":12.82},{"date":"2022-09-14","close":12.6},{"date":"2022-09-15","close":12.07},{"date":"2022-09-16","close":10.92},{"date":"2022-09-19","close":10.87},{"date":"2022-09-20","close":10.26},{"date":"2022-09-21","close":10.85},{"date":"2022-09-22","close":10.52},{"date":"2022-09-23","close":9.47},{"date":"2022-09-26","close":9.61},{"date":"2022-09-27","close":9.87},{"date":"2022-09-28","close":10.95},{"date":"2022-09-29","close":10.77},{"date":"2022-09-30","close":10.71},{"date":"2022-10-03","close":11.08},{"date":"2022-10-04","close":12.88},{"date":"2022-10-05","close":12.84},{"date":"2022-10-06","close":13.1},{"date":"2022-10-07","close":11.21},{"date":"2022-10-10","close":10.76},{"date":"2022-10-11","close":10.46},{"date":"2022-10-12","close":10.42},{"date":"2022-10-13","close":11.22},{"date":"2022-10-14","close":10.3},{"date":"2022-10-17","close":11.69},{"date":"2022-10-18","close":11.38},{"date":"2022-10-19","close":11.07},{"date":"2022-10-20","close":10.92},{"date":"2022-10-21","close":11.7},{"date":"2022-10-24","close":12.9},{"date":"2022-10-25","close":14.76},{"date":"2022-10-26","close":13.79},{"date":"2022-10-27","close":13.65},{"date":"2022-10-28","close":13.85},{"date":"2022-10-31","close":13.11},{"date":"2022-11-01","close":12.22},{"date":"2022-11-02","close":10.92},{"date":"2022-11-03","close":10.51},{"date":"2022-11-04","close":10.84},{"date":"2022-11-07","close":10.5},{"date":"2022-11-08","close":9.96},{"date":"2022-11-09","close":9.61},{"date":"2022-11-10","close":9.98},{"date":"2022-11-11","close":9.77},{"date":"2022-11-14","close":9.52},{"date":"2022-11-15","close":9.5},{"date":"2022-11-16","close":8.31},{"date":"2022-11-17","close":8.03},{"date":"2022-11-18","close":7.47},{"date":"2022-11-21","close":6.19},{"date":"2022-11-22","close":6.42},{"date":"2022-11-23","close":6.48},{"date":"2022-11-25","close":6.22},{"date":"2022-11-28","close":5.98},{"date":"2022-11-29","close":5.89},{"date":"2022-11-30","close":6.32},{"date":"2022-12-01","close":6.21},{"date":"2022-12-02","close":6.91},{"date":"2022-12-05","close":6.14},{"date":"2022-12-06","close":5.79},{"date":"2022-12-07","close":5.37},{"date":"2022-12-08","close":5.39},{"date":"2022-12-09","close":5.0},{"date":"2022-12-12","close":5.07},{"date":"2022-12-13","close":4.66},{"date":"2022-12-14","close":4.72},{"date":"2022-12-15","close":4.34},{"date":"2022-12-16","close":3.88},{"date":"2022-12-19","close":3.87},{"date":"2022-12-20","close":3.91},{"date":"2022-12-21","close":3.65},{"date":"2022-12-22","close":3.67},{"date":"2022-12-23","close":3.62},{"date":"2022-12-27","close":3.24},{"date":"2022-12-28","close":3.15},{"date":"2022-12-29","close":3.41},{"date":"2022-12-30","close":3.42},{"date":"2023-01-03","close":3.4},{"date":"2023-01-04","close":4.22},{"date":"2023-01-05","close":3.91},{"date":"2023-01-06","close":4.09},{"date":"2023-01-09","close":4.9},{"date":"2023-01-10","close":5.75},{"date":"2023-01-11","close":5.37},{"date":"2023-01-12","close":7.03},{"date":"2023-01-13","close":7.68},{"date":"2023-01-17","close":8.37},{"date":"2023-01-18","close":6.91},{"date":"2023-01-19","close":7.34},{"date":"2023-01-20","close":8.07},{"date":"2023-01-23","close":9.0},{"date":"2023-01-24","close":8.8},{"date":"2023-01-25","close":8.75},{"date":"2023-01-26","close":8.75},{"date":"2023-01-27","close":8.02},{"date":"2023-01-30","close":7.17},{"date":"2023-01-31","close":7.21},{"date":"2023-02-01","close":7.52},{"date":"2023-02-02","close":8.0},{"date":"2023-02-03","close":7.07},{"date":"2023-02-06","close":7.08},{"date":"2023-02-07","close":7.1},{"date":"2023-02-08","close":6.81},{"date":"2023-02-09","close":5.95},{"date":"2023-02-10","close":5.92},{"date":"2023-02-13","close":5.85},{"date":"2023-02-14","close":6.72},{"date":"2023-02-15","close":7.95},{"date":"2023-02-16","close":7.21},{"date":"2023-02-17","close":7.7},{"date":"2023-02-21","close":7.13},{"date":"2023-02-22","close":7.19},{"date":"2023-02-23","close":7.28},{"date":"2023-02-24","close":6.67},{"date":"2023-02-27","close":7.11},{"date":"2023-02-28","close":7.1},{"date":"2023-03-01","close":6.51},{"date":"2023-03-02","close":6.26},{"date":"2023-03-03","close":6.38},{"date":"2023-03-06","close":6.32},{"date":"2023-03-07","close":6.09},{"date":"2023-03-08","close":6.18},{"date":"2023-03-09","close":5.51},{"date":"2023-03-10","close":5.33},{"date":"2023-03-13","close":6.7},{"date":"2023-03-14","close":7.13},{"date":"2023-03-15","close":7.09},{"date":"2023-03-16","close":7.63},{"date":"2023-03-17","close":8.17},{"date":"2023-03-20","close":7.85},{"date":"2023-03-21","close":8.87},{"date":"2023-03-22","close":7.78},{"date":"2023-03-23","close":8.46},{"date":"2023-03-24","close":7.81},{"date":"2023-03-27","close":7.11},{"date":"2023-03-28","close":7.2},{"date":"2023-03-29","close":7.95},{"date":"2023-03-30","close":7.83},{"date":"2023-03-31","close":8.72},{"date":"2023-04-03","close":8.43},{"date":"2023-04-04","close":8.51},{"date":"2023-04-05","close":7.93},{"date":"2023-04-06","close":7.98},{"date":"2023-04-10","close":9.1},{"date":"2023-04-11","close":10.23},{"date":"2023-04-12","close":9.95},{"date":"2023-04-13","close":11.52},{"date":"2023-04-14","close":11.97},{"date":"2023-04-17","close":11.45},{"date":"2023-04-18","close":11.68},{"date":"2023-04-19","close":10.66},{"date":"2023-04-20","close":9.52},{"date":"2023-04-21","close":8.93},{"date":"2023-04-24","close":8.89},{"date":"2023-04-25","close":8.99},{"date":"2023-04-26","close":9.46},{"date":"2023-04-27","close":10.06},{"date":"2023-04-28","close":10.07},{"date":"2023-05-01","close":8.78},{"date":"2023-05-02","close":9.55},{"date":"2023-05-03","close":9.55},{"date":"2023-05-04","close":10.27},{"date":"2023-05-05","close":10.49},{"date":"2023-05-08","close":9.33},{"date":"2023-05-09","close":9.38},{"date":"2023-05-10","close":10.22},{"date":"2023-05-11","close":8.73},{"date":"2023-05-12","close":8.92},{"date":"2023-05-15","close":9.54},{"date":"2023-05-16","close":9.25},{"date":"2023-05-17","close":10.09},{"date":"2023-05-18","close":9.38},{"date":"2023-05-19","close":9.18},{"date":"2023-05-22","close":9.67},{"date":"2023-05-23","close":9.32},{"date":"2023-05-24","close":9.43},{"date":"2023-05-25","close":9.11},{"date":"2023-05-26","close":8.93},{"date":"2023-05-30","close":9.42},{"date":"2023-05-31","close":9.79},{"date":"2023-06-01","close":9.99},{"date":"2023-06-02","close":10.03},{"date":"2023-06-05","close":9.19},{"date":"2023-06-06","close":10.08},{"date":"2023-06-07","close":9.55},{"date":"2023-06-08","close":9.57},{"date":"2023-06-09","close":9.38},{"date":"2023-06-12","close":9.33},{"date":"2023-06-13","close":9.68},{"date":"2023-06-14","close":9.69},{"date":"2023-06-15","close":9.36},{"date":"2023-06-16","close":9.98},{"date":"2023-06-20","close":11.72},{"date":"2023-06-21","close":12.21},{"date":"2023-06-22","close":11.83},{"date":"2023-06-23","close":12.71},{"date":"2023-06-26","close":11.79},{"date":"2023-06-27","close":13.38},{"date":"2023-06-28","close":13.16},{"date":"2023-06-29","close":13.82},{"date":"2023-06-30","close":13.86},{"date":"2023-07-03","close":15.32},{"date":"2023-07-05","close":15.56},{"date":"2023-07-06","close":15.32},{"date":"2023-07-07","close":15.67},{"date":"2023-07-10","close":16.92},{"date":"2023-07-11","close":17.39},{"date":"2023-07-12","close":16.86},{"date":"2023-07-13","close":19.3},{"date":"2023-07-14","close":18.07},{"date":"2023-07-17","close":17.26},{"date":"2023-07-18","close":16.81},{"date":"2023-07-19","close":17.59},{"date":"2023-07-20","close":17.06},{"date":"2023-07-21","close":16.88},{"date":"2023-07-24","close":16.42},{"date":"2023-07-25","close":16.18},{"date":"2023-07-26","close":16.82},{"date":"2023-07-27","close":15.97},{"date":"2023-07-28","close":16.7},{"date":"2023-07-31","close":17.37},{"date":"2023-08-01","close":16.83},{"date":"2023-08-02","close":16.48},{"date":"2023-08-03","close":16.56},{"date":"2023-08-04","close":15.83},{"date":"2023-08-07","close":15.07},{"date":"2023-08-08","close":15.72},{"date":"2023-08-09","close":15.51},{"date":"2023-08-10","close":14.55},{"date":"2023-08-11","close":14.88},{"date":"2023-08-14","close":14.99},{"date":"2023-08-15","close":13.93},{"date":"2023-08-16","close":13.5},{"date":"2023-08-17","close":12.25},{"date":"2023-08-18","close":11.28},{"date":"2023-08-21","close":11.05},{"date":"2023-08-22","close":10.95},{"date":"2023-08-23","close":11.75},{"date":"2023-08-24","close":10.55},{"date":"2023-08-25","close":10.55},{"date":"2023-08-28","close":10.62},{"date":"2023-08-29","close":13.68},{"date":"2023-08-30","close":13.47},{"date":"2023-08-31","close":12.57},{"date":"2023-09-01","close":12.0},{"date":"2023-09-05","close":12.0},{"date":"2023-09-06","close":12.06},{"date":"2023-09-07","close":12.36},{"date":"2023-09-08","close":10.91},{"date":"2023-09-11","close":10.07},{"date":"2023-09-12","close":10.16},{"date":"2023-09-13","close":9.89},{"date":"2023-09-14","close":10.0},{"date":"2023-09-15","close":9.8},{"date":"2023-09-18","close":9.79},{"date":"2023-09-19","close":9.56},{"date":"2023-09-20","close":9.29},{"date":"2023-09-21","close":9.16},{"date":"2023-09-22","close":8.67},{"date":"2023-09-25","close":8.56},{"date":"2023-09-26","close":8.25},{"date":"2023-09-27","close":8.01},{"date":"2023-09-28","close":8.57},{"date":"2023-09-29","close":8.5},{"date":"2023-10-02","close":8.53},{"date":"2023-10-03","close":7.3},{"date":"2023-10-04","close":7.54},{"date":"2023-10-05","close":7.42},{"date":"2023-10-06","close":8.08},{"date":"2023-10-09","close":8.36},{"date":"2023-10-10","close":8.46},{"date":"2023-10-11","close":7.9},{"date":"2023-10-12","close":7.78},{"date":"2023-10-13","close":7.71},{"date":"2023-10-16","close":8.1},{"date":"2023-10-17","close":8.45},{"date":"2023-10-18","close":7.74},{"date":"2023-10-19","close":7.71},{"date":"2023-10-20","close":7.76},{"date":"2023-10-23","close":8.75},{"date":"2023-10-24","close":9.76},{"date":"2023-10-25","close":9.47},{"date":"2023-10-26","close":8.99},{"date":"2023-10-27","close":8.86},{"date":"2023-10-30","close":8.85},{"date":"2023-10-31","close":8.81},{"date":"2023-11-01","close":8.92},{"date":"2023-11-02","close":9.86},{"date":"2023-11-03","close":9.41},{"date":"2023-11-06","close":9.24},{"date":"2023-11-07","close":9.18},{"date":"2023-11-08","close":8.55},{"date":"2023-11-09","close":9.23},{"date":"2023-11-10","close":9.61},{"date":"2023-11-13","close":9.18},{"date":"2023-11-14","close":9.17},{"date":"2023-11-15","close":10.24},{"date":"2023-11-16","close":9.76},{"date":"2023-11-17","close":10.0},{"date":"2023-11-20","close":10.64},{"date":"2023-11-21","close":10.31},{"date":"2023-11-22","close":10.92},{"date":"2023-11-24","close":11.41},{"date":"2023-11-27","close":11.28},{"date":"2023-11-28","close":12.38},{"date":"2023-11-29","close":12.4},{"date":"2023-11-30","close":11.97},{"date":"2023-12-01","close":13.7},{"date":"2023-12-04","close":14.86},{"date":"2023-12-05","close":15.28},{"date":"2023-12-06","close":15.54},{"date":"2023-12-07","close":15.51},{"date":"2023-12-08","close":16.78},{"date":"2023-12-11","close":14.65},{"date":"2023-12-12","close":14.89},{"date":"2023-12-13","close":16.76},{"date":"2023-12-14","close":17.82},{"date":"2023-12-15","close":18.29},{"date":"2023-12-18","close":19.88},{"date":"2023-12-19","close":21.97},{"date":"2023-12-20","close":22.1},{"date":"2023-12-21","close":24.78},{"date":"2023-12-22","close":26.71},{"date":"2023-12-26","close":26.96},{"date":"2023-12-27","close":31.07},{"date":"2023-12-28","close":28.11},{"date":"2023-12-29","close":23.49},{"date":"2024-01-02","close":22.93},{"date":"2024-01-03","close":23.44},{"date":"2024-01-04","close":26.27},{"date":"2024-01-05","close":24.12},{"date":"2024-01-08","close":25.98},{"date":"2024-01-09","close":25.73},{"date":"2024-01-10","close":25.63},{"date":"2024-01-11","close":22.4},{"date":"2024-01-12","close":18.98},{"date":"2024-01-16","close":17.78},{"date":"2024-01-17","close":17.26},{"date":"2024-01-18","close":16.07},{"date":"2024-01-19","close":16.13},{"date":"2024-01-22","close":16.61},{"date":"2024-01-23","close":16.11},{"date":"2024-01-24","close":15.65},{"date":"2024-01-25","close":16.27},{"date":"2024-01-26","close":17.85},{"date":"2024-01-29","close":18.52},{"date":"2024-01-30","close":18.11},{"date":"2024-01-31","close":17.73},{"date":"2024-02-01","close":18.6},{"date":"2024-02-02","close":18.2},{"date":"2024-02-05","close":16.64},{"date":"2024-02-06","close":17.06},{"date":"2024-02-07","close":17.54},{"date":"2024-02-08","close":21.58},{"date":"2024-02-09","close":23.89},{"date":"2024-02-12","close":27.28},{"date":"2024-02-13","close":25.72},{"date":"2024-02-14","close":29.41},{"date":"2024-02-15","close":27.02},{"date":"2024-02-16","close":26.94},{"date":"2024-02-20","close":24.51},{"date":"2024-02-21","close":22.9},{"date":"2024-02-22","close":24.56},{"date":"2024-02-23","close":23.99},{"date":"2024-02-26","close":29.19},{"date":"2024-02-27","close":30.31},{"date":"2024-02-28","close":31.03},{"date":"2024-02-29","close":25.9},{"date":"2024-03-01","close":27.0},{"date":"2024-03-04","close":25.71},{"date":"2024-03-05","close":22.26},{"date":"2024-03-06","close":22.62},{"date":"2024-03-07","close":21.8},{"date":"2024-03-08","close":23.48},{"date":"2024-03-11","close":20.64},{"date":"2024-03-12","close":20.19},{"date":"2024-03-13","close":19.7},{"date":"2024-03-14","close":18.23},{"date":"2024-03-15","close":19.32},{"date":"2024-03-18","close":19.41},{"date":"2024-03-19","close":19.32},{"date":"2024-03-20","close":22.43},{"date":"2024-03-21","close":21.78},{"date":"2024-03-22","close":20.87},{"date":"2024-03-25","close":20.95},{"date":"2024-03-26","close":20.38},{"date":"2024-03-27","close":22.07},{"date":"2024-03-28","close":22.58},{"date":"2024-04-01","close":21.63},{"date":"2024-04-02","close":19.73},{"date":"2024-04-03","close":19.43},{"date":"2024-04-04","close":18.47},{"date":"2024-04-05","close":18.43},{"date":"2024-04-08","close":17.95},{"date":"2024-04-09","close":17.98},{"date":"2024-04-10","close":17.38},{"date":"2024-04-11","close":17.6},{"date":"2024-04-12","close":16.11},{"date":"2024-04-15","close":15.15},{"date":"2024-04-16","close":14.6},{"date":"2024-04-17","close":14.63},{"date":"2024-04-18","close":15.03},{"date":"2024-04-19","close":16.5},{"date":"2024-04-22","close":17.55},{"date":"2024-04-23","close":19.44},{"date":"2024-04-24","close":19.09},{"date":"2024-04-25","close":19.01},{"date":"2024-04-26","close":19.43},{"date":"2024-04-29","close":18.03},{"date":"2024-04-30","close":16.06},{"date":"2024-05-01","close":16.07},{"date":"2024-05-02","close":17.07},{"date":"2024-05-03","close":17.52},{"date":"2024-05-06","close":20.67},{"date":"2024-05-07","close":20.21},{"date":"2024-05-08","close":20.09},{"date":"2024-05-09","close":19.65},{"date":"2024-05-10","close":17.16},{"date":"2024-05-13","close":17.26},{"date":"2024-05-14","close":18.07},{"date":"2024-05-15","close":20.2},{"date":"2024-05-16","close":19.65},{"date":"2024-05-17","close":19.45},{"date":"2024-05-20","close":22.32},{"date":"2024-05-21","close":21.35},{"date":"2024-05-22","close":21.24},{"date":"2024-05-23","close":20.08},{"date":"2024-05-24","close":21.21},{"date":"2024-05-28","close":20.73},{"date":"2024-05-29","close":20.24},{"date":"2024-05-30","close":20.04},{"date":"2024-05-31","close":19.52},{"date":"2024-06-03","close":19.58},{"date":"2024-06-04","close":20.52},{"date":"2024-06-05","close":21.07},{"date":"2024-06-06","close":20.8},{"date":"2024-06-07","close":19.27},{"date":"2024-06-10","close":19.46},{"date":"2024-06-11","close":19.83},{"date":"2024-06-12","close":20.31},{"date":"2024-06-13","close":20.0},{"date":"2024-06-14","close":19.47},{"date":"2024-06-17","close":20.02},{"date":"2024-06-18","close":20.28},{"date":"2024-06-20","close":20.66},{"date":"2024-06-21","close":19.21},{"date":"2024-06-24","close":18.69},{"date":"2024-06-25","close":19.25},{"date":"2024-06-26","close":19.37},{"date":"2024-06-27","close":19.66},{"date":"2024-06-28","close":19.85},{"date":"2024-07-01","close":22.56},{"date":"2024-07-02","close":22.12},{"date":"2024-07-03","close":20.98},{"date":"2024-07-05","close":20.17},{"date":"2024-07-08","close":19.5},{"date":"2024-07-09","close":19.03},{"date":"2024-07-10","close":18.89},{"date":"2024-07-11","close":19.02},{"date":"2024-07-12","close":20.77},{"date":"2024-07-15","close":24.58},{"date":"2024-07-16","close":26.72},{"date":"2024-07-17","close":25.55},{"date":"2024-07-18","close":23.65},{"date":"2024-07-19","close":24.73},{"date":"2024-07-22","close":23.95},{"date":"2024-07-23","close":21.65},{"date":"2024-07-24","close":20.67},{"date":"2024-07-25","close":20.28},{"date":"2024-07-26","close":21.57},{"date":"2024-07-29","close":20.45},{"date":"2024-07-30","close":19.73},{"date":"2024-07-31","close":19.67},{"date":"2024-08-01","close":18.14},{"date":"2024-08-02","close":17.19},{"date":"2024-08-05","close":16.95},{"date":"2024-08-06","close":17.25},{"date":"2024-08-07","close":15.84},{"date":"2024-08-08","close":17.39},{"date":"2024-08-09","close":17.03},{"date":"2024-08-12","close":15.11},{"date":"2024-08-13","close":15.49},{"date":"2024-08-14","close":15.14},{"date":"2024-08-15","close":15.46},{"date":"2024-08-16","close":16.24},{"date":"2024-08-19","close":16.44},{"date":"2024-08-20","close":16.42},{"date":"2024-08-21","close":17.63},{"date":"2024-08-22","close":16.86},{"date":"2024-08-23","close":18.69},{"date":"2024-08-26","close":18.56},{"date":"2024-08-27","close":17.75},{"date":"2024-08-28","close":17.13},{"date":"2024-08-29","close":16.99},{"date":"2024-08-30","close":16.7},{"date":"2024-09-03","close":15.26},{"date":"2024-09-04","close":14.88},{"date":"2024-09-05","close":13.84},{"date":"2024-09-06","close":13.37},{"date":"2024-09-09","close":14.62},{"date":"2024-09-10","close":15.94},{"date":"2024-09-11","close":15.79},{"date":"2024-09-12","close":15.8},{"date":"2024-09-13","close":16.12},{"date":"2024-09-16","close":15.87},{"date":"2024-09-17","close":15.87},{"date":"2024-09-18","close":15.34},{"date":"2024-09-19","close":15.45},{"date":"2024-09-20","close":15.54},{"date":"2024-09-23","close":16.07},{"date":"2024-09-24","close":16.41},{"date":"2024-09-25","close":16.14},{"date":"2024-09-26","close":17.52},{"date":"2024-09-27","close":17.29},{"date":"2024-09-30","close":16.22},{"date":"2024-10-01","close":15.07},{"date":"2024-10-02","close":15.21},{"date":"2024-10-03","close":15.47},{"date":"2024-10-04","close":16.31},{"date":"2024-10-07","close":15.99},{"date":"2024-10-08","close":15.83},{"date":"2024-10-09","close":15.44},{"date":"2024-10-10","close":15.23},{"date":"2024-10-11","close":16.08},{"date":"2024-10-14","close":16.98},{"date":"2024-10-15","close":16.92},{"date":"2024-10-16","close":18.08},{"date":"2024-10-17","close":18.01},{"date":"2024-10-18","close":18.88},{"date":"2024-10-21","close":18.71},{"date":"2024-10-22","close":18.97},{"date":"2024-10-23","close":18.07},{"date":"2024-10-24","close":18.22},{"date":"2024-10-25","close":17.06},{"date":"2024-10-28","close":18.94},{"date":"2024-10-29","close":18.94},{"date":"2024-10-30","close":18.28},{"date":"2024-10-31","close":16.77},{"date":"2024-11-01","close":16.11},{"date":"2024-11-04","close":15.5},{"date":"2024-11-05","close":16.24},{"date":"2024-11-06","close":19.32},{"date":"2024-11-07","close":19.31},{"date":"2024-11-08","close":19.25},{"date":"2024-11-11","close":25.01},{"date":"2024-11-12","close":25.23},{"date":"2024-11-13","close":21.7},{"date":"2024-11-14","close":20.79},{"date":"2024-11-15","close":21.07},{"date":"2024-11-18","close":18.11},{"date":"2024-11-19","close":19.86},{"date":"2024-11-20","close":22.63},{"date":"2024-11-21","close":24.18},{"date":"2024-11-22","close":26.03},{"date":"2024-11-25","close":26.42},{"date":"2024-11-26","close":24.97},{"date":"2024-11-27","close":26.92},{"date":"2024-11-29","close":27.42},{"date":"2024-12-02","close":25.63},{"date":"2024-12-03","close":25.13},{"date":"2024-12-04","close":25.96},{"date":"2024-12-05","close":24.79},{"date":"2024-12-06","close":26.43},{"date":"2024-12-09","close":23.86},{"date":"2024-12-10","close":22.81},{"date":"2024-12-11","close":23.27},{"date":"2024-12-12","close":22.58},{"date":"2024-12-13","close":22.73},{"date":"2024-12-16","close":24.56},{"date":"2024-12-17","close":24.6},{"date":"2024-12-18","close":21.61},{"date":"2024-12-19","close":20.37},{"date":"2024-12-20","close":19.96},{"date":"2024-12-23","close":19.25},{"date":"2024-12-24","close":20.15},{"date":"2024-12-26","close":19.3},{"date":"2024-12-27","close":18.44},{"date":"2024-12-30","close":17.29},{"date":"2024-12-31","close":16.77},{"date":"2025-01-02","close":17.21},{"date":"2025-01-03","close":19.64},{"date":"2025-01-06","close":20.55},{"date":"2025-01-07","close":19.07},{"date":"2025-01-08","close":18.34},{"date":"2025-01-10","close":17.86},{"date":"2025-01-13","close":17.19},{"date":"2025-01-14","close":17.36},{"date":"2025-01-15","close":18.15},{"date":"2025-01-16","close":18.3},{"date":"2025-01-17","close":19.91},{"date":"2025-01-21","close":19.56},{"date":"2025-01-22","close":19.69},{"date":"2025-01-23","close":19.95},{"date":"2025-01-24","close":19.99},{"date":"2025-01-27","close":18.29},{"date":"2025-01-28","close":18.26},{"date":"2025-01-29","close":18.42},{"date":"2025-01-30","close":19.18},{"date":"2025-01-31","close":18.34},{"date":"2025-02-03","close":17.95},{"date":"2025-02-04","close":17.65},{"date":"2025-02-05","close":17.03},{"date":"2025-02-06","close":16.8},{"date":"2025-02-07","close":16.77},{"date":"2025-02-10","close":16.76},{"date":"2025-02-11","close":16.02},{"date":"2025-02-12","close":16.24},{"date":"2025-02-13","close":16.91},{"date":"2025-02-14","close":16.9},{"date":"2025-02-18","close":16.05},{"date":"2025-02-19","close":15.78},{"date":"2025-02-20","close":15.95},{"date":"2025-02-21","close":14.66},{"date":"2025-02-24","close":13.89},{"date":"2025-02-25","close":12.42},{"date":"2025-02-26","close":12.45},{"date":"2025-02-27","close":13.13},{"date":"2025-02-28","close":13.92},{"date":"2025-03-03","close":13.79},{"date":"2025-03-04","close":13.97},{"date":"2025-03-05","close":15.12},{"date":"2025-03-06","close":15.09},{"date":"2025-03-07","close":16.02},{"date":"2025-03-10","close":13.41},{"date":"2025-03-11","close":13.32},{"date":"2025-03-12","close":13.11},{"date":"2025-03-13","close":12.16},{"date":"2025-03-14","close":13.18},{"date":"2025-03-17","close":12.97},{"date":"2025-03-18","close":12.07},{"date":"2025-03-19","close":12.53},{"date":"2025-03-20","close":12.5},{"date":"2025-03-21","close":12.38},{"date":"2025-03-24","close":14.61},{"date":"2025-03-25","close":14.25},{"date":"2025-03-26","close":13.79},{"date":"2025-03-27","close":13.64},{"date":"2025-03-28","close":12.47},{"date":"2025-03-31","close":11.5},{"date":"2025-04-01","close":11.84},{"date":"2025-04-02","close":12.42},{"date":"2025-04-03","close":11.23},{"date":"2025-04-04","close":11.3},{"date":"2025-04-07","close":11.26},{"date":"2025-04-08","close":10.52},{"date":"2025-04-09","close":12.31},{"date":"2025-04-10","close":11.74},{"date":"2025-04-11","close":12.51},{"date":"2025-04-14","close":12.95},{"date":"2025-04-15","close":12.58},{"date":"2025-04-16","close":12.32},{"date":"2025-04-17","close":12.66},{"date":"2025-04-21","close":12.29},{"date":"2025-04-22","close":14.06},{"date":"2025-04-23","close":14.13},{"date":"2025-04-24","close":14.01},{"date":"2025-04-25","close":14.3},{"date":"2025-04-28","close":14.01},{"date":"2025-04-29","close":14.22},{"date":"2025-04-30","close":13.37},{"date":"2025-05-01","close":14.05},{"date":"2025-05-02","close":14.48},{"date":"2025-05-05","close":13.09},{"date":"2025-05-06","close":13.15},{"date":"2025-05-07","close":13.33},{"date":"2025-05-08","close":14.29},{"date":"2025-05-09","close":15.76},{"date":"2025-05-12","close":15.95},{"date":"2025-05-13","close":16.37},{"date":"2025-05-14","close":15.87},{"date":"2025-05-15","close":15.68},{"date":"2025-05-16","close":16.21},{"date":"2025-05-19","close":16.32},{"date":"2025-05-20","close":16.19},{"date":"2025-05-21","close":15.84},{"date":"2025-05-22","close":15.65},{"date":"2025-05-23","close":14.73},{"date":"2025-05-27","close":16.44},{"date":"2025-05-28","close":14.86},{"date":"2025-05-29","close":14.61},{"date":"2025-05-30","close":14.12},{"date":"2025-06-02","close":14.36},{"date":"2025-06-03","close":15.33},{"date":"2025-06-04","close":15.67},{"date":"2025-06-05","close":14.88},{"date":"2025-06-06","close":15.78},{"date":"2025-06-09","close":16.27},{"date":"2025-06-10","close":16.49},{"date":"2025-06-11","close":16.35},{"date":"2025-06-12","close":15.82},{"date":"2025-06-13","close":15.04},{"date":"2025-06-16","close":15.32},{"date":"2025-06-17","close":14.67},{"date":"2025-06-18","close":14.49},{"date":"2025-06-20","close":14.32},{"date":"2025-06-23","close":14.18},{"date":"2025-06-24","close":14.88},{"date":"2025-06-25","close":14.98},{"date":"2025-06-26","close":15.27},{"date":"2025-06-27","close":15.03},{"date":"2025-06-30","close":15.68},{"date":"2025-07-01","close":15.7},{"date":"2025-07-02","close":17.8},{"date":"2025-07-03","close":17.66},{"date":"2025-07-07","close":16.75},{"date":"2025-07-08","close":17.52},{"date":"2025-07-09","close":18.46},{"date":"2025-07-10","close":19.0},{"date":"2025-07-11","close":19.14},{"date":"2025-07-14","close":19.21},{"date":"2025-07-15","close":18.76},{"date":"2025-07-16","close":19.44},{"date":"2025-07-17","close":19.97},{"date":"2025-07-18","close":19.51},{"date":"2025-07-21","close":18.83},{"date":"2025-07-22","close":19.88},{"date":"2025-07-23","close":17.57},{"date":"2025-07-24","close":17.26},{"date":"2025-07-25","close":17.25},{"date":"2025-07-28","close":17.16},{"date":"2025-07-29","close":16.61},{"date":"2025-07-30","close":16.55},{"date":"2025-07-31","close":16.08},{"date":"2025-08-01","close":15.5},{"date":"2025-08-04","close":16.04},{"date":"2025-08-05","close":15.62},{"date":"2025-08-06","close":15.89},{"date":"2025-08-07","close":15.95},{"date":"2025-08-08","close":15.38},{"date":"2025-08-11","close":15.66},{"date":"2025-08-12","close":15.72},{"date":"2025-08-13","close":15.86},{"date":"2025-08-14","close":15.75},{"date":"2025-08-15","close":15.67},{"date":"2025-08-18","close":16.09},{"date":"2025-08-19","close":15.17},{"date":"2025-08-20","close":15.45},{"date":"2025-08-21","close":15.51},{"date":"2025-08-22","close":16.29},{"date":"2025-08-25","close":15.4},{"date":"2025-08-26","close":15.84},{"date":"2025-08-27","close":15.85},{"date":"2025-08-28","close":15.96},{"date":"2025-08-29","close":15.98},{"date":"2025-09-02","close":16.06},{"date":"2025-09-03","close":15.89},{"date":"2025-09-04","close":15.11},{"date":"2025-09-05","close":15.19},{"date":"2025-09-08","close":15.2},{"date":"2025-09-09","close":15.93},{"date":"2025-09-10","close":15.86},{"date":"2025-09-11","close":15.71},{"date":"2025-09-12","close":16.31},{"date":"2025-09-15","close":16.24},{"date":"2025-09-16","close":17.53},{"date":"2025-09-17","close":17.34},{"date":"2025-09-18","close":18.5},{"date":"2025-09-19","close":18.29},{"date":"2025-09-22","close":18.35},{"date":"2025-09-23","close":17.71},{"date":"2025-09-24","close":17.64},{"date":"2025-09-25","close":16.07},{"date":"2025-09-26","close":16.13},{"date":"2025-09-29","close":18.66},{"date":"2025-09-30","close":18.26},{"date":"2025-10-01","close":18.61},{"date":"2025-10-02","close":18.79},{"date":"2025-10-03","close":18.82},{"date":"2025-10-06","close":20.57},{"date":"2025-10-07","close":20.25},{"date":"2025-10-08","close":20.2},{"date":"2025-10-09","close":20.2},{"date":"2025-10-10","close":18.65},{"date":"2025-10-13","close":20.24},{"date":"2025-10-14","close":22.24},{"date":"2025-10-15","close":22.84},{"date":"2025-10-16","close":20.265},{"date":"2025-10-17","close":19.57},{"date":"2025-10-20","close":20.73},{"date":"2025-10-21","close":20.07},{"date":"2025-10-22","close":19.15},{"date":"2025-10-23","close":19.22},{"date":"2025-10-24","close":19.54},{"date":"2025-10-27","close":19.56},{"date":"2025-10-28","close":18.88},{"date":"2025-10-29","close":18.88},{"date":"2025-10-30","close":17.76},{"date":"2025-10-31","close":18.27},{"date":"2025-11-03","close":17.81},{"date":"2025-11-04","close":16.62},{"date":"2025-11-05","close":17.13},{"date":"2025-11-06","close":15.96},{"date":"2025-11-07","close":15.87},{"date":"2025-11-10","close":15.58},{"date":"2025-11-11","close":14.63},{"date":"2025-11-12","close":14.41},{"date":"2025-11-13","close":12.78},{"date":"2025-11-14","close":11.99},{"date":"2025-11-17","close":11.51},{"date":"2025-11-18","close":11.88},{"date":"2025-11-19","close":11.1},{"date":"2025-11-20","close":10.24},{"date":"2025-11-21","close":10.07},{"date":"2025-11-24","close":11.21},{"date":"2025-11-25","close":11.17},{"date":"2025-11-26","close":11.11},{"date":"2025-11-28","close":11.81},{"date":"2025-12-01","close":11.52},{"date":"2025-12-02","close":11.91},{"date":"2025-12-03","close":12.47},{"date":"2025-12-04","close":12.44},{"date":"2025-12-05","close":11.74},{"date":"2025-12-08","close":12.05},{"date":"2025-12-09","close":12.25},{"date":"2025-12-10","close":11.92},{"date":"2025-12-11","close":11.84},{"date":"2025-12-12","close":11.52},{"date":"2025-12-15","close":10.7},{"date":"2025-12-16","close":10.69},{"date":"2025-12-17","close":9.93},{"date":"2025-12-18","close":9.69},{"date":"2025-12-19","close":10.18},{"date":"2025-12-22","close":10.13},{"date":"2025-12-23","close":9.86},{"date":"2025-12-24","close":9.94},{"date":"2025-12-26","close":9.59},{"date":"2025-12-29","close":9.49},{"date":"2025-12-30","close":9.33},{"date":"2025-12-31","close":8.98},{"date":"2026-01-02","close":9.91},{"date":"2026-01-05","close":10.59},{"date":"2026-01-06","close":10.31},{"date":"2026-01-07","close":10.08},{"date":"2026-01-08","close":10.44},{"date":"2026-01-09","close":10.22},{"date":"2026-01-12","close":10.65},{"date":"2026-01-13","close":10.95},{"date":"2026-01-14","close":11.11},{"date":"2026-01-15","close":10.66},{"date":"2026-01-16","close":11.36},{"date":"2026-01-20","close":10.37},{"date":"2026-01-21","close":10.56},{"date":"2026-01-22","close":10.29},{"date":"2026-01-23","close":10.5},{"date":"2026-01-26","close":9.98},{"date":"2026-01-27","close":10.52},{"date":"2026-01-28","close":10.37},{"date":"2026-01-29","close":9.86},{"date":"2026-01-30","close":9.5},{"date":"2026-02-02","close":9.12},{"date":"2026-02-03","close":9.05},{"date":"2026-02-04","close":8.28},{"date":"2026-02-05","close":6.73},{"date":"2026-02-06","close":8.24},{"date":"2026-02-09","close":8.06},{"date":"2026-02-10","close":7.66},{"date":"2026-02-11","close":7.56},{"date":"2026-02-12","close":7.25},{"date":"2026-02-13","close":7.92},{"date":"2026-02-17","close":7.51},{"date":"2026-02-18","close":7.5},{"date":"2026-02-19","close":7.96},{"date":"2026-02-20","close":7.97},{"date":"2026-02-23","close":7.875},{"date":"2026-02-24","close":8.05},{"date":"2026-02-25","close":8.57},{"date":"2026-02-26","close":8.45},{"date":"2026-02-27","close":8.94},{"date":"2026-03-02","close":9.45},{"date":"2026-03-03","close":8.66},{"date":"2026-03-04","close":9.29},{"date":"2026-03-05","close":8.77},{"date":"2026-03-06","close":8.01},{"date":"2026-03-09","close":8.66},{"date":"2026-03-10","close":8.57},{"date":"2026-03-11","close":8.55},{"date":"2026-03-12","close":8.76},{"date":"2026-03-13","close":9.32},{"date":"2026-03-16","close":9.23},{"date":"2026-03-17","close":9.24},{"date":"2026-03-18","close":8.92},{"date":"2026-03-19","close":9.22},{"date":"2026-03-20","close":8.46},{"date":"2026-03-23","close":8.91},{"date":"2026-03-24","close":8.25},{"date":"2026-03-25","close":8.28},{"date":"2026-03-26","close":8.58},{"date":"2026-03-27","close":8.02},{"date":"2026-03-30","close":7.795},{"date":"2026-03-31","close":8.16},{"date":"2026-04-01","close":8.04},{"date":"2026-04-02","close":8.71},{"date":"2026-04-06","close":8.85},{"date":"2026-04-07","close":8.96},{"date":"2026-04-08","close":9.5},{"date":"2026-04-09","close":9.67},{"date":"2026-04-10","close":9.54},{"date":"2026-04-13","close":10.36},{"date":"2026-04-14","close":10.49},{"date":"2026-04-15","close":10.47},{"date":"2026-04-16","close":11.55},{"date":"2026-04-17","close":11.6},{"date":"2026-04-20","close":11.63},{"date":"2026-04-21","close":11.23},{"date":"2026-04-22","close":11.84},{"date":"2026-04-23","close":11.8},{"date":"2026-04-24","close":11.64},{"date":"2026-04-27","close":11.18},{"date":"2026-04-28","close":11.02},{"date":"2026-04-29","close":10.72},{"date":"2026-04-30","close":11.99},{"date":"2026-05-01","close":11.46},{"date":"2026-05-04","close":11.83},{"date":"2026-05-05","close":12.16},{"date":"2026-05-06","close":13.03},{"date":"2026-05-07","close":12.7},{"date":"2026-05-08","close":12.94},{"date":"2026-05-11","close":13.39},{"date":"2026-05-12","close":12.72},{"date":"2026-05-13","close":12.75},{"date":"2026-05-14","close":13.29},{"date":"2026-05-15","close":12.44},{"date":"2026-05-18","close":12.18},{"date":"2026-05-19","close":12.44},{"date":"2026-05-20","close":13.15},{"date":"2026-05-21","close":13.55},{"date":"2026-05-22","close":13.81},{"date":"2026-05-26","close":14.28},{"date":"2026-05-27","close":14.33},{"date":"2026-05-28","close":14.07},{"date":"2026-05-29","close":14.38},{"date":"2026-06-01","close":14.85},{"date":"2026-06-02","close":14.28},{"date":"2026-06-03","close":13.96},{"date":"2026-06-04","close":13.88},{"date":"2026-06-05","close":12.32},{"date":"2026-06-08","close":13.78},{"date":"2026-06-09","close":13.31},{"date":"2026-06-10","close":12.62},{"date":"2026-06-11","close":13.61},{"date":"2026-06-12","close":14.08},{"date":"2026-06-15","close":14.64},{"date":"2026-06-16","close":14.42},{"date":"2026-06-17","close":13.92},{"date":"2026-06-18","close":14.22},{"date":"2026-06-22","close":14.85},{"date":"2026-06-23","close":14.7},{"date":"2026-06-24","close":14.0},{"date":"2026-06-25","close":13.88},{"date":"2026-06-26","close":14.54},{"date":"2026-06-29","close":14.03},{"date":"2026-06-30","close":13.89},{"date":"2026-07-01","close":13.37},{"date":"2026-07-02","close":12.4},{"date":"2026-07-06","close":12.95},{"date":"2026-07-07","close":12.05},{"date":"2026-07-08","close":12.02},{"date":"2026-07-09","close":13.22},{"date":"2026-07-10","close":12.6},{"date":"2026-07-13","close":12.19},{"date":"2026-07-14","close":12.16},{"date":"2026-07-15","close":12.29},{"date":"2026-07-16","close":11.42},{"date":"2026-07-17","close":10.69},{"date":"2026-07-20","close":11.67},{"date":"2026-07-21","close":12.25},{"date":"2026-07-22","close":12.41},{"date":"2026-07-23","close":12.77},{"date":"2026-07-24","close":12.12},{"date":"2026-07-27","close":11.77},{"date":"2026-07-28","close":11.38},{"date":"2026-07-29","close":10.05},{"date":"2026-07-30","close":11.82},{"date":"2026-07-31","close":11.32},{"date":"2026-08-03","close":11.75},{"date":"2026-08-04","close":11.75},{"date":"2026-08-05","close":11.24},{"date":"2026-08-06","close":10.65},{"date":"2026-08-07","close":10.09},{"date":"2026-08-10","close":9.56},{"date":"2026-08-11","close":9.68},{"date":"2026-08-12","close":9.64},{"date":"2026-08-13","close":9.21},{"date":"2026-08-14","close":9.2},{"date":"2026-08-17","close":9.715},{"date":"2026-08-18","close":8.96},{"date":"2026-08-19","close":9.65},{"date":"2026-08-20","close":11.15},{"date":"2026-08-21","close":11.26},{"date":"2026-08-24","close":11.18},{"date":"2026-08-25","close":11.83},{"date":"2026-08-26","close":11.22},{"date":"2026-08-27","close":11.87},{"date":"2026-08-28","close":10.67},{"date":"2026-08-31","close":10.77},{"date":"2026-09-01","close":10.23},{"date":"2026-09-02","close":10.47},{"date":"2026-09-03","close":11.6},{"date":"2026-09-04","close":11.31},{"date":"2026-09-08","close":11.83},{"date":"2026-09-09","close":11.92},{"date":"2026-09-10","close":11.43},{"date":"2026-09-11","close":11.98},{"date":"2026-09-14","close":11.5},{"date":"2026-09-15","close":11.24},{"date":"2026-09-16","close":11.04},{"date":"2026-09-17","close":11.64},{"date":"2026-09-18","close":13.24},{"date":"2026-09-21","close":13.28},{"date":"2026-09-22","close":13.63},{"date":"2026-09-23","close":13.35},{"date":"2026-09-24","close":12.92},{"date":"2026-09-25","close":12.55},{"date":"2026-09-28","close":12.11},{"date":"2026-09-29","close":11.99},{"date":"2026-09-30","close":11.33},{"date":"2026-10-01","close":11.21},{"date":"2026-10-02","close":11.23},{"date":"2026-10-05","close":11.17},{"date":"2026-10-06","close":10.97},{"date":"2026-10-07","close":10.36},{"date":"2026-10-08","close":9.91},{"date":"2026-10-09","close":9.65},{"date":"2026-10-12","close":9.44},{"date":"2026-10-13","close":9.11},{"date":"2026-10-14","close":8.23},{"date":"2026-10-15","close":8.33},{"date":"2026-10-16","close":7.53},{"date":"2026-10-19","close":7.375},{"date":"2026-10-20","close":7.48},{"date":"2026-10-21","close":7.79},{"date":"2026-10-22","close":7.25}],"chart_data":[{"date":"2024-10-23","open":18.6,"high":18.75,"low":17.33,"close":18.07,"volume":44412115,"rsi_14":68.16,"sma_20":16.81,"sma_60":16.48,"sma_120":18.49},{"date":"2024-10-24","open":18.48,"high":18.99,"low":17.73,"close":18.22,"volume":48745946,"rsi_14":64.76,"sma_20":16.85,"sma_60":16.45,"sma_120":18.5},{"date":"2024-10-25","open":18.2,"high":18.32,"low":16.95,"close":17.06,"volume":56106487,"rsi_14":57.32,"sma_20":16.84,"sma_60":16.44,"sma_120":18.47},{"date":"2024-10-28","open":17.72,"high":19.19,"low":17.62,"close":18.94,"volume":60624082,"rsi_14":67.22,"sma_20":16.97,"sma_60":16.46,"sma_120":18.46},{"date":"2024-10-29","open":19.39,"high":19.94,"low":18.71,"close":18.94,"volume":65540400,"rsi_14":70.25,"sma_20":17.17,"sma_60":16.5,"sma_120":18.45},{"date":"2024-10-30","open":18.35,"high":19.12,"low":18.01,"close":18.28,"volume":33488459,"rsi_14":66.78,"sma_20":17.32,"sma_60":16.52,"sma_120":18.44},{"date":"2024-10-31","open":18.15,"high":18.24,"low":16.45,"close":16.77,"volume":39712981,"rsi_14":53.54,"sma_20":17.39,"sma_60":16.53,"sma_120":18.43},{"date":"2024-11-01","open":16.93,"high":17.37,"low":16.1,"close":16.11,"volume":32711048,"rsi_14":45.43,"sma_20":17.38,"sma_60":16.51,"sma_120":18.42},{"date":"2024-11-04","open":15.87,"high":15.94,"low":15.31,"close":15.5,"volume":29692103,"rsi_14":42.94,"sma_20":17.35,"sma_60":16.48,"sma_120":18.4},{"date":"2024-11-05","open":15.96,"high":16.35,"low":15.7,"close":16.24,"volume":32554806,"rsi_14":40.46,"sma_20":17.37,"sma_60":16.5,"sma_120":18.37},{"date":"2024-11-06","open":17.61,"high":19.6,"low":17.24,"close":19.32,"volume":85571484,"rsi_14":55.18,"sma_20":17.57,"sma_60":16.57,"sma_120":18.37},{"date":"2024-11-07","open":18.9,"high":19.55,"low":18.74,"close":19.31,"volume":49751241,"rsi_14":51.82,"sma_20":17.77,"sma_60":16.64,"sma_120":18.37},{"date":"2024-11-08","open":19.11,"high":19.43,"low":18.57,"close":19.25,"volume":47164431,"rsi_14":52.31,"sma_20":17.93,"sma_60":16.7,"sma_120":18.34},{"date":"2024-11-11","open":22.3,"high":25.47,"low":21.8,"close":25.01,"volume":125540705,"rsi_14":67.58,"sma_20":18.33,"sma_60":16.85,"sma_120":18.37},{"date":"2024-11-12","open":24.1,"high":25.38,"low":23.46,"close":25.23,"volume":87663857,"rsi_14":71.7,"sma_20":18.75,"sma_60":16.99,"sma_120":18.4},{"date":"2024-11-13","open":24.32,"high":26.19,"low":21.43,"close":21.7,"volume":94879654,"rsi_14":58.75,"sma_20":18.93,"sma_60":17.08,"sma_120":18.42},{"date":"2024-11-14","open":22.48,"high":22.9,"low":20.18,"close":20.79,"volume":46982988,"rsi_14":59.5,"sma_20":19.07,"sma_60":17.13,"sma_120":18.41},{"date":"2024-11-15","open":21.27,"high":21.3,"low":20.01,"close":21.07,"volume":42768842,"rsi_14":55.91,"sma_20":19.17,"sma_60":17.2,"sma_120":18.42},{"date":"2024-11-18","open":19.84,"high":21.17,"low":17.72,"close":18.11,"volume":122312745,"rsi_14":48.01,"sma_20":19.14,"sma_60":17.19,"sma_120":18.4},{"date":"2024-11-19","open":18.3,"high":20.65,"low":18.27,"close":19.86,"volume":88677438,"rsi_14":53.58,"sma_20":19.19,"sma_60":17.21,"sma_120":18.4},{"date":"2024-11-20","open":20.74,"high":23.5,"low":20.51,"close":22.63,"volume":124501370,"rsi_14":62.55,"sma_20":19.42,"sma_60":17.3,"sma_120":18.42},{"date":"2024-11-21","open":25.21,"high":25.75,"low":22.5,"close":24.18,"volume":166260619,"rsi_14":66.65,"sma_20":19.71,"sma_60":17.41,"sma_120":18.46},{"date":"2024-11-22","open":23.64,"high":26.71,"low":23.11,"close":26.03,"volume":105262414,"rsi_14":70.66,"sma_20":20.16,"sma_60":17.56,"sma_120":18.51},{"date":"2024-11-25","open":27.07,"high":28.89,"low":24.86,"close":26.42,"volume":123760552,"rsi_14":70.25,"sma_20":20.54,"sma_60":17.73,"sma_120":18.55},{"date":"2024-11-26","open":25.1,"high":27.91,"low":24.65,"close":24.97,"volume":91188056,"rsi_14":62.02,"sma_20":20.84,"sma_60":17.89,"sma_120":18.59},{"date":"2024-11-27","open":26.03,"high":27.32,"low":25.0,"close":26.92,"volume":87941708,"rsi_14":64.96,"sma_20":21.27,"sma_60":18.09,"sma_120":18.65},{"date":"2024-11-29","open":27.52,"high":30.28,"low":27.14,"close":27.42,"volume":89541888,"rsi_14":65.78,"sma_20":21.8,"sma_60":18.31,"sma_120":18.72},{"date":"2024-12-02","open":26.83,"high":26.9,"low":23.82,"close":25.63,"volume":125972901,"rsi_14":51.41,"sma_20":22.28,"sma_60":18.52,"sma_120":18.77},{"date":"2024-12-03","open":24.49,"high":25.73,"low":24.15,"close":25.13,"volume":60750226,"rsi_14":49.77,"sma_20":22.76,"sma_60":18.69,"sma_120":18.81},{"date":"2024-12-04","open":25.14,"high":26.1,"low":24.58,"close":25.96,"volume":69104648,"rsi_14":60.93,"sma_20":23.25,"sma_60":18.86,"sma_120":18.86},{"date":"2024-12-05","open":27.16,"high":28.07,"low":24.78,"close":24.79,"volume":97084606,"rsi_14":60.13,"sma_20":23.52,"sma_60":19.01,"sma_120":18.9},{"date":"2024-12-06","open":25.48,"high":26.91,"low":25.0,"close":26.43,"volume":72455844,"rsi_14":62.7,"sma_20":23.88,"sma_60":19.19,"sma_120":18.95},{"date":"2024-12-09","open":25.49,"high":26.21,"low":23.78,"close":23.86,"volume":68522447,"rsi_14":63.88,"sma_20":24.11,"sma_60":19.32,"sma_120":18.98},{"date":"2024-12-10","open":24.38,"high":24.56,"low":22.55,"close":22.81,"volume":43813135,"rsi_14":57.36,"sma_20":24.0,"sma_60":19.43,"sma_120":19.0},{"date":"2024-12-11","open":23.5,"high":24.61,"low":22.92,"close":23.27,"volume":57624013,"rsi_14":51.81,"sma_20":23.9,"sma_60":19.56,"sma_120":19.03},{"date":"2024-12-12","open":23.8,"high":24.31,"low":22.56,"close":22.58,"volume":50696211,"rsi_14":45.25,"sma_20":23.94,"sma_60":19.68,"sma_120":19.07},{"date":"2024-12-13","open":22.87,"high":23.3,"low":22.29,"close":22.73,"volume":40491695,"rsi_14":39.11,"sma_20":24.04,"sma_60":19.8,"sma_120":19.1},{"date":"2024-12-16","open":23.47,"high":25.45,"low":23.26,"close":24.56,"volume":65027667,"rsi_14":44.39,"sma_20":24.21,"sma_60":19.95,"sma_120":19.14},{"date":"2024-12-17","open":25.4,"high":25.58,"low":24.28,"close":24.6,"volume":62399844,"rsi_14":48.78,"sma_20":24.54,"sma_60":20.09,"sma_120":19.18},{"date":"2024-12-18","open":24.05,"high":24.85,"low":21.32,"close":21.61,"volume":54388381,"rsi_14":33.63,"sma_20":24.63,"sma_60":20.18,"sma_120":19.2},{"date":"2024-12-19","open":22.56,"high":22.91,"low":19.87,"close":20.37,"volume":47800025,"rsi_14":29.22,"sma_20":24.51,"sma_60":20.25,"sma_120":19.18},{"date":"2024-12-20","open":19.88,"high":20.68,"low":19.75,"close":19.96,"volume":55121681,"rsi_14":31.8,"sma_20":24.3,"sma_60":20.29,"sma_120":19.16},{"date":"2024-12-23","open":19.98,"high":20.07,"low":19.02,"close":19.25,"volume":28960967,"rsi_14":31.38,"sma_20":23.96,"sma_60":20.32,"sma_120":19.14},{"date":"2024-12-24","open":19.81,"high":20.27,"low":19.56,"close":20.15,"volume":20546451,"rsi_14":31.68,"sma_20":23.65,"sma_60":20.39,"sma_120":19.14},{"date":"2024-12-26","open":19.86,"high":20.0,"low":19.26,"close":19.3,"volume":22758204,"rsi_14":32.34,"sma_20":23.37,"sma_60":20.46,"sma_120":19.14},{"date":"2024-12-27","open":19.4,"high":19.41,"low":18.35,"close":18.44,"volume":26370176,"rsi_14":22.93,"sma_20":22.94,"sma_60":20.51,"sma_120":19.14},{"date":"2024-12-30","open":18.09,"high":18.15,"low":16.84,"close":17.29,"volume":39377114,"rsi_14":25.38,"sma_20":22.44,"sma_60":20.54,"sma_120":19.12},{"date":"2024-12-31","open":17.98,"high":18.22,"low":16.64,"close":16.77,"volume":33064603,"rsi_14":26.43,"sma_20":21.99,"sma_60":20.55,"sma_120":19.11},{"date":"2025-01-02","open":17.47,"high":18.22,"low":16.96,"close":17.21,"volume":39560062,"rsi_14":26.29,"sma_20":21.6,"sma_60":20.57,"sma_120":19.08},{"date":"2025-01-03","open":17.33,"high":19.73,"low":17.19,"close":19.64,"volume":46612505,"rsi_14":39.88,"sma_20":21.28,"sma_60":20.63,"sma_120":19.04},{"date":"2025-01-06","open":20.0,"high":20.59,"low":19.61,"close":20.55,"volume":46138427,"rsi_14":42.87,"sma_20":21.07,"sma_60":20.72,"sma_120":18.98},{"date":"2025-01-07","open":20.05,"high":20.53,"low":19.02,"close":19.07,"volume":33898865,"rsi_14":31.61,"sma_20":20.7,"sma_60":20.78,"sma_120":18.93},{"date":"2025-01-08","open":18.57,"high":18.88,"low":17.66,"close":18.34,"volume":29108175,"rsi_14":29.96,"sma_20":20.42,"sma_60":20.82,"sma_120":18.89},{"date":"2025-01-10","open":18.04,"high":18.17,"low":17.42,"close":17.86,"volume":27905367,"rsi_14":35.7,"sma_20":20.18,"sma_60":20.83,"sma_120":18.83},{"date":"2025-01-13","open":16.97,"high":17.47,"low":16.4,"close":17.19,"volume":32866521,"rsi_14":37.32,"sma_20":19.87,"sma_60":20.84,"sma_120":18.77},{"date":"2025-01-14","open":17.94,"high":18.13,"low":16.94,"close":17.36,"volume":31584001,"rsi_14":39.43,"sma_20":19.61,"sma_60":20.83,"sma_120":18.74},{"date":"2025-01-15","open":18.13,"high":18.62,"low":17.85,"close":18.15,"volume":38818596,"rsi_14":45.56,"sma_20":19.38,"sma_60":20.83,"sma_120":18.72},{"date":"2025-01-16","open":18.06,"high":18.56,"low":17.75,"close":18.3,"volume":29327558,"rsi_14":42.05,"sma_20":19.07,"sma_60":20.82,"sma_120":18.7},{"date":"2025-01-17","open":19.22,"high":20.98,"low":18.96,"close":19.91,"volume":88413255,"rsi_14":52.46,"sma_20":18.84,"sma_60":20.84,"sma_120":18.68},{"date":"2025-01-21","open":20.25,"high":20.58,"low":18.66,"close":19.56,"volume":55287677,"rsi_14":54.71,"sma_20":18.73,"sma_60":20.85,"sma_120":18.68},{"date":"2025-01-22","open":19.24,"high":20.1,"low":18.93,"close":19.69,"volume":35787006,"rsi_14":61.05,"sma_20":18.7,"sma_60":20.88,"sma_120":18.68},{"date":"2025-01-23","open":19.22,"high":20.84,"low":19.06,"close":19.95,"volume":49812424,"rsi_14":65.0,"sma_20":18.7,"sma_60":20.91,"sma_120":18.68},{"date":"2025-01-24","open":20.22,"high":21.17,"low":19.83,"close":19.99,"volume":46490555,"rsi_14":63.63,"sma_20":18.74,"sma_60":20.95,"sma_120":18.69},{"date":"2025-01-27","open":18.84,"high":19.29,"low":17.5,"close":18.29,"volume":40307716,"rsi_14":42.85,"sma_20":18.64,"sma_60":20.94,"sma_120":18.7},{"date":"2025-01-28","open":18.5,"high":18.58,"low":17.86,"close":18.26,"volume":23062080,"rsi_14":36.67,"sma_20":18.59,"sma_60":20.93,"sma_120":18.71},{"date":"2025-01-29","open":18.28,"high":18.86,"low":17.77,"close":18.42,"volume":24935678,"rsi_14":45.53,"sma_20":18.59,"sma_60":20.93,"sma_120":18.72},{"date":"2025-01-30","open":18.72,"high":19.58,"low":18.7,"close":19.18,"volume":33297240,"rsi_14":55.75,"sma_20":18.68,"sma_60":20.97,"sma_120":18.75},{"date":"2025-01-31","open":19.16,"high":19.41,"low":18.03,"close":18.34,"volume":33629885,"rsi_14":53.13,"sma_20":18.76,"sma_60":21.01,"sma_120":18.76},{"date":"2025-02-03","open":16.92,"high":18.3,"low":16.87,"close":17.95,"volume":39377804,"rsi_14":55.15,"sma_20":18.8,"sma_60":21.05,"sma_120":18.77},{"date":"2025-02-04","open":17.65,"high":18.04,"low":17.44,"close":17.65,"volume":23501559,"rsi_14":51.93,"sma_20":18.7,"sma_60":21.08,"sma_120":18.79},{"date":"2025-02-05","open":17.84,"high":17.94,"low":17.02,"close":17.03,"volume":24474235,"rsi_14":42.37,"sma_20":18.52,"sma_60":21.04,"sma_120":18.8},{"date":"2025-02-06","open":17.25,"high":17.54,"low":16.54,"close":16.8,"volume":27578540,"rsi_14":39.89,"sma_20":18.41,"sma_60":21.0,"sma_120":18.82},{"date":"2025-02-07","open":17.32,"high":17.86,"low":16.51,"close":16.77,"volume":34042510,"rsi_14":23.12,"sma_20":18.33,"sma_60":20.95,"sma_120":18.83},{"date":"2025-02-10","open":17.07,"high":17.18,"low":16.7,"close":16.76,"volume":22213979,"rsi_14":24.55,"sma_20":18.28,"sma_60":20.82,"sma_120":18.83},{"date":"2025-02-11","open":16.64,"high":16.81,"low":16.01,"close":16.02,"volume":22148437,"rsi_14":19.97,"sma_20":18.22,"sma_60":20.66,"sma_120":18.83},{"date":"2025-02-12","open":15.9,"high":16.37,"low":15.68,"close":16.24,"volume":23646956,"rsi_14":19.44,"sma_20":18.16,"sma_60":20.57,"sma_120":18.83},{"date":"2025-02-13","open":16.17,"high":16.95,"low":15.88,"close":16.91,"volume":26889671,"rsi_14":27.01,"sma_20":18.1,"sma_60":20.51,"sma_120":18.82},{"date":"2025-02-14","open":16.99,"high":17.3,"low":16.65,"close":16.9,"volume":25267925,"rsi_14":36.16,"sma_20":18.03,"sma_60":20.44,"sma_120":18.82},{"date":"2025-02-18","open":16.73,"high":16.79,"low":15.92,"close":16.05,"volume":26269876,"rsi_14":31.05,"sma_20":17.84,"sma_60":20.4,"sma_120":18.8},{"date":"2025-02-19","open":16.18,"high":16.41,"low":15.76,"close":15.78,"volume":20777987,"rsi_14":27.78,"sma_20":17.65,"sma_60":20.34,"sma_120":18.78},{"date":"2025-02-20","open":16.04,"high":16.2,"low":15.55,"close":15.95,"volume":21087404,"rsi_14":19.81,"sma_20":17.46,"sma_60":20.22,"sma_120":18.76},{"date":"2025-02-21","open":16.27,"high":16.33,"low":14.65,"close":14.66,"volume":36080764,"rsi_14":18.28,"sma_20":17.2,"sma_60":20.07,"sma_120":18.74},{"date":"2025-02-24","open":14.6,"high":14.65,"low":13.68,"close":13.89,"volume":38058976,"rsi_14":17.15,"sma_20":16.89,"sma_60":19.86,"sma_120":18.71},{"date":"2025-02-25","open":13.23,"high":13.5,"low":12.05,"close":12.42,"volume":51032897,"rsi_14":14.41,"sma_20":16.6,"sma_60":19.63,"sma_120":18.68},{"date":"2025-02-26","open":12.25,"high":12.87,"low":12.21,"close":12.45,"volume":41577430,"rsi_14":16.17,"sma_20":16.31,"sma_60":19.42,"sma_120":18.65},{"date":"2025-02-27","open":14.21,"high":14.85,"low":13.06,"close":13.13,"volume":90411850,"rsi_14":24.58,"sma_20":16.04,"sma_60":19.19,"sma_120":18.64},{"date":"2025-02-28","open":12.97,"high":14.55,"low":12.92,"close":13.92,"volume":63390325,"rsi_14":32.14,"sma_20":15.78,"sma_60":18.97,"sma_120":18.64},{"date":"2025-03-03","open":15.32,"high":15.59,"low":13.52,"close":13.79,"volume":70463879,"rsi_14":31.67,"sma_20":15.55,"sma_60":18.77,"sma_120":18.64},{"date":"2025-03-04","open":13.24,"high":14.82,"low":13.12,"close":13.97,"volume":59643705,"rsi_14":36.41,"sma_20":15.35,"sma_60":18.58,"sma_120":18.64},{"date":"2025-03-05","open":14.27,"high":15.24,"low":13.77,"close":15.12,"volume":49178591,"rsi_14":43.39,"sma_20":15.23,"sma_60":18.4,"sma_120":18.63},{"date":"2025-03-06","open":14.89,"high":15.7,"low":14.57,"close":15.09,"volume":48365403,"rsi_14":38.38,"sma_20":15.13,"sma_60":18.24,"sma_120":18.63},{"date":"2025-03-07","open":14.86,"high":16.24,"low":14.42,"close":16.02,"volume":59542782,"rsi_14":44.97,"sma_20":15.09,"sma_60":18.07,"sma_120":18.63},{"date":"2025-03-10","open":15.27,"high":15.38,"low":13.15,"close":13.41,"volume":51429684,"rsi_14":37.44,"sma_20":14.92,"sma_60":17.89,"sma_120":18.61},{"date":"2025-03-11","open":13.53,"high":13.64,"low":12.71,"close":13.32,"volume":39338857,"rsi_14":38.09,"sma_20":14.75,"sma_60":17.74,"sma_120":18.58},{"date":"2025-03-12","open":13.54,"high":13.84,"low":12.83,"close":13.11,"volume":32587871,"rsi_14":36.31,"sma_20":14.61,"sma_60":17.57,"sma_120":18.56},{"date":"2025-03-13","open":13.24,"high":13.27,"low":12.12,"close":12.16,"volume":30067905,"rsi_14":37.54,"sma_20":14.4,"sma_60":17.39,"sma_120":18.53},{"date":"2025-03-14","open":12.51,"high":13.34,"low":12.39,"close":13.18,"volume":42035485,"rsi_14":46.55,"sma_20":14.22,"sma_60":17.23,"sma_120":18.52},{"date":"2025-03-17","open":13.12,"high":13.32,"low":12.57,"close":12.97,"volume":31566292,"rsi_14":53.08,"sma_20":14.02,"sma_60":17.04,"sma_120":18.49},{"date":"2025-03-18","open":12.6,"high":12.63,"low":12.03,"close":12.07,"volume":29973066,"rsi_14":48.08,"sma_20":13.82,"sma_60":16.83,"sma_120":18.46},{"date":"2025-03-19","open":12.29,"high":12.86,"low":12.15,"close":12.53,"volume":38724770,"rsi_14":46.89,"sma_20":13.66,"sma_60":16.68,"sma_120":18.43},{"date":"2025-03-20","open":12.37,"high":13.11,"low":12.33,"close":12.5,"volume":31171833,"rsi_14":42.02,"sma_20":13.49,"sma_60":16.55,"sma_120":18.4},{"date":"2025-03-21","open":12.26,"high":12.48,"low":12.08,"close":12.38,"volume":43101551,"rsi_14":42.07,"sma_20":13.37,"sma_60":16.42,"sma_120":18.36},{"date":"2025-03-24","open":12.83,"high":14.64,"low":12.8,"close":14.61,"volume":52289341,"rsi_14":52.93,"sma_20":13.41,"sma_60":16.35,"sma_120":18.33},{"date":"2025-03-25","open":14.54,"high":14.69,"low":13.92,"close":14.25,"volume":38228248,"rsi_14":45.71,"sma_20":13.5,"sma_60":16.25,"sma_120":18.32},{"date":"2025-03-26","open":14.2,"high":14.26,"low":13.47,"close":13.79,"volume":30046036,"rsi_14":43.86,"sma_20":13.57,"sma_60":16.15,"sma_120":18.31},{"date":"2025-03-27","open":13.52,"high":14.09,"low":13.26,"close":13.64,"volume":22451790,"rsi_14":37.86,"sma_20":13.59,"sma_60":16.07,"sma_120":18.29},{"date":"2025-03-28","open":13.44,"high":13.44,"low":12.35,"close":12.47,"volume":35038130,"rsi_14":44.38,"sma_20":13.52,"sma_60":15.99,"sma_120":18.27},{"date":"2025-03-31","open":11.95,"high":11.96,"low":11.29,"close":11.5,"volume":33298270,"rsi_14":40.15,"sma_20":13.4,"sma_60":15.91,"sma_120":18.23},{"date":"2025-04-01","open":11.65,"high":11.92,"low":11.05,"close":11.84,"volume":35567767,"rsi_14":43.22,"sma_20":13.3,"sma_60":15.82,"sma_120":18.19},{"date":"2025-04-02","open":11.53,"high":12.66,"low":11.5,"close":12.42,"volume":42127949,"rsi_14":51.44,"sma_20":13.16,"sma_60":15.7,"sma_120":18.16},{"date":"2025-04-03","open":11.35,"high":11.6,"low":11.17,"close":11.23,"volume":26360274,"rsi_14":39.37,"sma_20":12.97,"sma_60":15.54,"sma_120":18.13},{"date":"2025-04-04","open":10.98,"high":11.36,"low":9.81,"close":11.3,"volume":44968359,"rsi_14":40.75,"sma_20":12.73,"sma_60":15.41,"sma_120":18.1},{"date":"2025-04-07","open":10.12,"high":12.27,"low":9.85,"close":11.26,"volume":44828049,"rsi_14":45.04,"sma_20":12.63,"sma_60":15.29,"sma_120":18.06},{"date":"2025-04-08","open":11.86,"high":11.92,"low":10.19,"close":10.52,"volume":34841571,"rsi_14":38.11,"sma_20":12.49,"sma_60":15.17,"sma_120":18.0},{"date":"2025-04-09","open":10.45,"high":12.75,"low":10.31,"close":12.31,"volume":56429497,"rsi_14":49.07,"sma_20":12.45,"sma_60":15.09,"sma_120":17.96},{"date":"2025-04-10","open":11.77,"high":11.96,"low":11.0,"close":11.74,"volume":33703574,"rsi_14":47.0,"sma_20":12.43,"sma_60":15.0,"sma_120":17.91},{"date":"2025-04-11","open":11.89,"high":12.62,"low":11.73,"close":12.51,"volume":34927205,"rsi_14":38.59,"sma_20":12.39,"sma_60":14.9,"sma_120":17.87},{"date":"2025-04-14","open":12.89,"high":13.45,"low":12.59,"close":12.95,"volume":35548858,"rsi_14":43.0,"sma_20":12.39,"sma_60":14.81,"sma_120":17.82},{"date":"2025-04-15","open":13.05,"high":13.16,"low":12.18,"close":12.58,"volume":31020441,"rsi_14":43.42,"sma_20":12.42,"sma_60":14.69,"sma_120":17.77},{"date":"2025-04-16","open":12.26,"high":12.69,"low":12.05,"close":12.32,"volume":24621430,"rsi_14":42.9,"sma_20":12.41,"sma_60":14.57,"sma_120":17.71},{"date":"2025-04-17","open":12.34,"high":12.67,"low":12.03,"close":12.66,"volume":19415524,"rsi_14":51.12,"sma_20":12.41,"sma_60":14.45,"sma_120":17.67},{"date":"2025-04-21","open":12.86,"high":13.11,"low":12.18,"close":12.29,"volume":32417999,"rsi_14":55.02,"sma_20":12.41,"sma_60":14.33,"sma_120":17.62},{"date":"2025-04-22","open":12.76,"high":14.08,"low":12.7,"close":14.06,"volume":62449159,"rsi_14":61.94,"sma_20":12.38,"sma_60":14.23,"sma_120":17.59},{"date":"2025-04-23","open":14.6,"high":14.77,"low":13.95,"close":14.13,"volume":42139153,"rsi_14":59.73,"sma_20":12.38,"sma_60":14.16,"sma_120":17.55},{"date":"2025-04-24","open":13.91,"high":14.31,"low":13.86,"close":14.01,"volume":29150169,"rsi_14":68.01,"sma_20":12.39,"sma_60":14.09,"sma_120":17.51},{"date":"2025-04-25","open":14.28,"high":14.6,"low":14.02,"close":14.3,"volume":31608612,"rsi_14":68.89,"sma_20":12.42,"sma_60":14.02,"sma_120":17.48},{"date":"2025-04-28","open":14.4,"high":14.49,"low":13.45,"close":14.01,"volume":30247077,"rsi_14":66.79,"sma_20":12.5,"sma_60":13.93,"sma_120":17.45},{"date":"2025-04-29","open":14.01,"high":14.48,"low":13.96,"close":14.22,"volume":37502715,"rsi_14":74.15,"sma_20":12.63,"sma_60":13.86,"sma_120":17.44},{"date":"2025-04-30","open":13.85,"high":13.96,"low":13.04,"close":13.37,"volume":34872292,"rsi_14":57.89,"sma_20":12.71,"sma_60":13.79,"sma_120":17.42},{"date":"2025-05-01","open":13.93,"high":14.66,"low":13.6,"close":14.05,"volume":61180734,"rsi_14":66.91,"sma_20":12.79,"sma_60":13.73,"sma_120":17.4},{"date":"2025-05-02","open":14.12,"high":14.96,"low":14.05,"close":14.48,"volume":56634891,"rsi_14":65.18,"sma_20":12.95,"sma_60":13.68,"sma_120":17.36},{"date":"2025-05-05","open":13.97,"high":14.06,"low":12.74,"close":13.09,"volume":51812537,"rsi_14":50.94,"sma_20":13.04,"sma_60":13.62,"sma_120":17.31},{"date":"2025-05-06","open":12.74,"high":13.33,"low":12.63,"close":13.15,"volume":23009502,"rsi_14":54.0,"sma_20":13.14,"sma_60":13.56,"sma_120":17.26},{"date":"2025-05-07","open":13.32,"high":13.59,"low":13.05,"close":13.33,"volume":31630601,"rsi_14":57.16,"sma_20":13.28,"sma_60":13.51,"sma_120":17.16},{"date":"2025-05-08","open":13.99,"high":14.5,"low":13.76,"close":14.29,"volume":49215673,"rsi_14":60.63,"sma_20":13.38,"sma_60":13.48,"sma_120":17.07},{"date":"2025-05-09","open":14.13,"high":16.15,"low":14.07,"close":15.76,"volume":86525424,"rsi_14":69.78,"sma_20":13.58,"sma_60":13.47,"sma_120":17.02},{"date":"2025-05-12","open":16.44,"high":16.69,"low":15.58,"close":15.95,"volume":58400293,"rsi_14":63.14,"sma_20":13.75,"sma_60":13.45,"sma_120":16.98},{"date":"2025-05-13","open":16.31,"high":16.63,"low":15.8,"close":16.37,"volume":48425715,"rsi_14":64.85,"sma_20":13.92,"sma_60":13.44,"sma_120":16.94},{"date":"2025-05-14","open":16.34,"high":16.43,"low":15.77,"close":15.87,"volume":30663197,"rsi_14":61.74,"sma_20":14.09,"sma_60":13.44,"sma_120":16.92},{"date":"2025-05-15","open":15.56,"high":15.89,"low":15.25,"close":15.68,"volume":28710294,"rsi_14":58.82,"sma_20":14.25,"sma_60":13.44,"sma_120":16.89},{"date":"2025-05-16","open":15.75,"high":16.59,"low":15.68,"close":16.21,"volume":40908220,"rsi_14":63.65,"sma_20":14.43,"sma_60":13.44,"sma_120":16.83},{"date":"2025-05-19","open":15.72,"high":16.39,"low":15.56,"close":16.32,"volume":35229095,"rsi_14":63.19,"sma_20":14.63,"sma_60":13.47,"sma_120":16.77},{"date":"2025-05-20","open":16.23,"high":16.3,"low":15.72,"close":16.19,"volume":34242557,"rsi_14":69.48,"sma_20":14.74,"sma_60":13.51,"sma_120":16.69},{"date":"2025-05-21","open":16.16,"high":17.22,"low":15.66,"close":15.84,"volume":75135701,"rsi_14":62.95,"sma_20":14.82,"sma_60":13.57,"sma_120":16.6},{"date":"2025-05-22","open":16.69,"high":17.24,"low":15.64,"close":15.65,"volume":84449416,"rsi_14":58.77,"sma_20":14.91,"sma_60":13.62,"sma_120":16.52},{"date":"2025-05-23","open":15.03,"high":15.28,"low":14.58,"close":14.73,"volume":47232676,"rsi_14":63.23,"sma_20":14.93,"sma_60":13.65,"sma_120":16.42},{"date":"2025-05-27","open":15.22,"high":16.6,"low":15.2,"close":16.44,"volume":66177843,"rsi_14":70.96,"sma_20":15.05,"sma_60":13.69,"sma_120":16.33},{"date":"2025-05-28","open":16.31,"high":16.31,"low":14.79,"close":14.86,"volume":57658136,"rsi_14":58.27,"sma_20":15.08,"sma_60":13.71,"sma_120":16.24},{"date":"2025-05-29","open":15.21,"high":15.23,"low":14.5,"close":14.61,"volume":27018456,"rsi_14":51.87,"sma_20":15.14,"sma_60":13.72,"sma_120":16.15},{"date":"2025-05-30","open":14.43,"high":14.69,"low":14.09,"close":14.12,"volume":35164241,"rsi_14":39.15,"sma_20":15.15,"sma_60":13.7,"sma_120":16.05},{"date":"2025-06-02","open":14.02,"high":14.43,"low":13.93,"close":14.36,"volume":36748670,"rsi_14":39.55,"sma_20":15.14,"sma_60":13.69,"sma_120":15.96},{"date":"2025-06-03","open":14.47,"high":15.55,"low":14.28,"close":15.33,"volume":49904439,"rsi_14":43.63,"sma_20":15.25,"sma_60":13.68,"sma_120":15.87},{"date":"2025-06-04","open":15.02,"high":15.79,"low":14.92,"close":15.67,"volume":50856428,"rsi_14":48.75,"sma_20":15.38,"sma_60":13.71,"sma_120":15.8},{"date":"2025-06-05","open":15.75,"high":15.85,"low":14.65,"close":14.88,"volume":41498782,"rsi_14":45.35,"sma_20":15.46,"sma_60":13.74,"sma_120":15.74},{"date":"2025-06-06","open":15.2,"high":16.1,"low":15.12,"close":15.78,"volume":61255182,"rsi_14":47.6,"sma_20":15.53,"sma_60":13.78,"sma_120":15.68},{"date":"2025-06-09","open":16.22,"high":16.3,"low":15.47,"close":16.27,"volume":64736531,"rsi_14":49.73,"sma_20":15.56,"sma_60":13.85,"sma_120":15.62},{"date":"2025-06-10","open":16.31,"high":16.68,"low":16.03,"close":16.49,"volume":49306083,"rsi_14":51.59,"sma_20":15.58,"sma_60":13.91,"sma_120":15.57},{"date":"2025-06-11","open":16.56,"high":16.73,"low":15.96,"close":16.35,"volume":40761427,"rsi_14":52.76,"sma_20":15.58,"sma_60":13.96,"sma_120":15.5},{"date":"2025-06-12","open":15.85,"high":16.48,"low":15.61,"close":15.82,"volume":42679733,"rsi_14":50.89,"sma_20":15.58,"sma_60":14.03,"sma_120":15.43},{"date":"2025-06-13","open":15.36,"high":15.72,"low":14.57,"close":15.04,"volume":55022495,"rsi_14":51.64,"sma_20":15.55,"sma_60":14.07,"sma_120":15.37},{"date":"2025-06-16","open":15.32,"high":15.54,"low":15.05,"close":15.32,"volume":39214878,"rsi_14":43.0,"sma_20":15.5,"sma_60":14.12,"sma_120":15.33},{"date":"2025-06-17","open":15.12,"high":15.19,"low":14.29,"close":14.67,"volume":54621953,"rsi_14":48.66,"sma_20":15.42,"sma_60":14.15,"sma_120":15.29},{"date":"2025-06-18","open":14.52,"high":14.92,"low":14.43,"close":14.49,"volume":37450971,"rsi_14":49.14,"sma_20":15.34,"sma_60":14.15,"sma_120":15.25},{"date":"2025-06-20","open":14.78,"high":14.91,"low":14.11,"close":14.32,"volume":49493018,"rsi_14":51.5,"sma_20":15.26,"sma_60":14.15,"sma_120":15.2},{"date":"2025-06-23","open":13.95,"high":14.45,"low":13.49,"close":14.18,"volume":48736216,"rsi_14":48.63,"sma_20":15.19,"sma_60":14.16,"sma_120":15.16},{"date":"2025-06-24","open":14.52,"high":15.05,"low":14.37,"close":14.88,"volume":43803766,"rsi_14":46.43,"sma_20":15.19,"sma_60":14.18,"sma_120":15.13},{"date":"2025-06-25","open":15.37,"high":15.41,"low":14.81,"close":14.98,"volume":37554984,"rsi_14":44.32,"sma_20":15.12,"sma_60":14.22,"sma_120":15.11},{"date":"2025-06-26","open":14.88,"high":15.4,"low":14.58,"close":15.27,"volume":39641231,"rsi_14":53.5,"sma_20":15.14,"sma_60":14.29,"sma_120":15.1},{"date":"2025-06-27","open":15.13,"high":15.5,"low":14.85,"close":15.03,"volume":39794049,"rsi_14":42.36,"sma_20":15.16,"sma_60":14.34,"sma_120":15.08},{"date":"2025-06-30","open":15.22,"high":15.8,"low":15.07,"close":15.68,"volume":46603136,"rsi_14":44.18,"sma_20":15.24,"sma_60":14.39,"sma_120":15.04},{"date":"2025-07-01","open":15.36,"high":16.16,"low":15.29,"close":15.7,"volume":41974213,"rsi_14":41.89,"sma_20":15.31,"sma_60":14.47,"sma_120":15.0},{"date":"2025-07-02","open":15.95,"high":17.84,"low":15.87,"close":17.8,"volume":82124870,"rsi_14":60.61,"sma_20":15.43,"sma_60":14.58,"sma_120":14.99},{"date":"2025-07-03","open":17.58,"high":18.22,"low":17.38,"close":17.66,"volume":32142502,"rsi_14":64.29,"sma_20":15.53,"sma_60":14.68,"sma_120":14.99},{"date":"2025-07-07","open":17.42,"high":17.49,"low":16.24,"close":16.75,"volume":42431660,"rsi_14":63.01,"sma_20":15.62,"sma_60":14.79,"sma_120":14.98},{"date":"2025-07-08","open":17.11,"high":17.67,"low":16.96,"close":17.52,"volume":33898547,"rsi_14":65.58,"sma_20":15.71,"sma_60":14.87,"sma_120":14.98},{"date":"2025-07-09","open":17.97,"high":18.53,"low":17.4,"close":18.46,"volume":42743084,"rsi_14":75.78,"sma_20":15.82,"sma_60":14.98,"sma_120":14.99},{"date":"2025-07-10","open":18.48,"high":19.19,"low":17.95,"close":19.0,"volume":46005291,"rsi_14":79.25,"sma_20":15.95,"sma_60":15.09,"sma_120":15.0},{"date":"2025-07-11","open":19.5,"high":19.8,"low":19.0,"close":19.14,"volume":54864083,"rsi_14":81.38,"sma_20":16.09,"sma_60":15.2,"sma_120":15.01},{"date":"2025-07-14","open":19.79,"high":21.5,"low":18.98,"close":19.21,"volume":86813198,"rsi_14":83.05,"sma_20":16.25,"sma_60":15.31,"sma_120":15.0},{"date":"2025-07-15","open":19.04,"high":19.36,"low":18.58,"close":18.76,"volume":39532001,"rsi_14":76.36,"sma_20":16.44,"sma_60":15.41,"sma_120":14.99},{"date":"2025-07-16","open":19.49,"high":20.19,"low":19.4,"close":19.44,"volume":49524198,"rsi_14":78.09,"sma_20":16.65,"sma_60":15.53,"sma_120":14.99},{"date":"2025-07-17","open":19.48,"high":20.2,"low":19.17,"close":19.97,"volume":37813624,"rsi_14":78.73,"sma_20":16.91,"sma_60":15.66,"sma_120":14.99},{"date":"2025-07-18","open":20.25,"high":20.99,"low":19.27,"close":19.51,"volume":41471932,"rsi_14":76.67,"sma_20":17.16,"sma_60":15.75,"sma_120":14.99},{"date":"2025-07-21","open":19.56,"high":19.99,"low":18.67,"close":18.83,"volume":39987124,"rsi_14":68.68,"sma_20":17.39,"sma_60":15.82,"sma_120":14.99},{"date":"2025-07-22","open":19.17,"high":19.99,"low":18.69,"close":19.88,"volume":36111117,"rsi_14":72.09,"sma_20":17.67,"sma_60":15.92,"sma_120":15.0},{"date":"2025-07-23","open":18.72,"high":18.74,"low":16.93,"close":17.57,"volume":138542791,"rsi_14":48.81,"sma_20":17.81,"sma_60":15.98,"sma_120":15.0},{"date":"2025-07-24","open":17.55,"high":17.68,"low":17.13,"close":17.26,"volume":59837901,"rsi_14":47.97,"sma_20":17.92,"sma_60":16.03,"sma_120":14.98},{"date":"2025-07-25","open":17.21,"high":17.26,"low":16.63,"close":17.25,"volume":39143648,"rsi_14":52.8,"sma_20":18.02,"sma_60":16.08,"sma_120":14.97},{"date":"2025-07-28","open":17.64,"high":17.65,"low":16.95,"close":17.16,"volume":40821702,"rsi_14":47.82,"sma_20":18.13,"sma_60":16.14,"sma_120":14.97},{"date":"2025-07-29","open":17.17,"high":17.39,"low":16.47,"close":16.61,"volume":41980463,"rsi_14":38.25,"sma_20":18.17,"sma_60":16.19,"sma_120":14.96},{"date":"2025-07-30","open":17.41,"high":17.91,"low":16.3,"close":16.55,"volume":58937274,"rsi_14":33.42,"sma_20":18.22,"sma_60":16.22,"sma_120":14.95},{"date":"2025-07-31","open":16.42,"high":16.66,"low":16.07,"close":16.08,"volume":40020402,"rsi_14":30.18,"sma_20":18.13,"sma_60":16.27,"sma_120":14.95},{"date":"2025-08-01","open":15.46,"high":15.94,"low":15.01,"close":15.5,"volume":43231700,"rsi_14":27.46,"sma_20":18.02,"sma_60":16.31,"sma_120":14.94},{"date":"2025-08-04","open":15.61,"high":16.21,"low":15.31,"close":16.04,"volume":29808042,"rsi_14":33.65,"sma_20":17.99,"sma_60":16.36,"sma_120":14.93},{"date":"2025-08-05","open":15.89,"high":15.99,"low":15.32,"close":15.62,"volume":28810489,"rsi_14":26.3,"sma_20":17.89,"sma_60":16.38,"sma_120":14.93},{"date":"2025-08-06","open":15.69,"high":16.11,"low":15.44,"close":15.89,"volume":21598743,"rsi_14":23.85,"sma_20":17.76,"sma_60":16.38,"sma_120":14.92},{"date":"2025-08-07","open":16.2,"high":16.5,"low":15.6,"close":15.95,"volume":26323642,"rsi_14":25.95,"sma_20":17.61,"sma_60":16.38,"sma_120":14.92},{"date":"2025-08-08","open":16.04,"high":16.18,"low":15.29,"close":15.38,"volume":25638852,"rsi_14":26.34,"sma_20":17.42,"sma_60":16.36,"sma_120":14.9},{"date":"2025-08-11","open":15.9,"high":16.21,"low":15.57,"close":15.66,"volume":32497245,"rsi_14":17.64,"sma_20":17.25,"sma_60":16.36,"sma_120":14.9},{"date":"2025-08-12","open":15.68,"high":15.98,"low":15.57,"close":15.72,"volume":26895245,"rsi_14":28.34,"sma_20":17.09,"sma_60":16.36,"sma_120":14.9},{"date":"2025-08-13","open":15.8,"high":16.32,"low":15.61,"close":15.86,"volume":46169177,"rsi_14":32.93,"sma_20":16.91,"sma_60":16.36,"sma_120":14.9},{"date":"2025-08-14","open":15.52,"high":15.78,"low":14.87,"close":15.75,"volume":45222377,"rsi_14":32.14,"sma_20":16.7,"sma_60":16.35,"sma_120":14.91},{"date":"2025-08-15","open":15.69,"high":15.92,"low":15.36,"close":15.67,"volume":37126691,"rsi_14":32.22,"sma_20":16.51,"sma_60":16.34,"sma_120":14.92},{"date":"2025-08-18","open":15.26,"high":16.35,"low":15.26,"close":16.09,"volume":50673538,"rsi_14":43.6,"sma_20":16.37,"sma_60":16.34,"sma_120":14.95},{"date":"2025-08-19","open":16.15,"high":16.25,"low":15.02,"close":15.17,"volume":40759662,"rsi_14":35.98,"sma_20":16.14,"sma_60":16.33,"sma_120":14.98},{"date":"2025-08-20","open":15.07,"high":15.46,"low":14.48,"close":15.45,"volume":40586243,"rsi_14":43.34,"sma_20":16.03,"sma_60":16.35,"sma_120":15.0},{"date":"2025-08-21","open":15.12,"high":15.58,"low":15.02,"close":15.51,"volume":47738583,"rsi_14":50.12,"sma_20":15.95,"sma_60":16.33,"sma_120":15.01},{"date":"2025-08-22","open":15.41,"high":16.63,"low":15.27,"close":16.29,"volume":79096945,"rsi_14":52.81,"sma_20":15.9,"sma_60":16.35,"sma_120":15.03},{"date":"2025-08-25","open":15.85,"high":15.91,"low":15.02,"close":15.4,"volume":75372572,"rsi_14":47.76,"sma_20":15.81,"sma_60":16.37,"sma_120":15.04},{"date":"2025-08-26","open":15.33,"high":15.96,"low":15.21,"close":15.84,"volume":50800983,"rsi_14":49.51,"sma_20":15.77,"sma_60":16.4,"sma_120":15.05},{"date":"2025-08-27","open":15.78,"high":16.14,"low":15.55,"close":15.85,"volume":49786301,"rsi_14":49.01,"sma_20":15.74,"sma_60":16.42,"sma_120":15.05},{"date":"2025-08-28","open":16.1,"high":16.31,"low":15.84,"close":15.96,"volume":38340795,"rsi_14":56.33,"sma_20":15.73,"sma_60":16.43,"sma_120":15.05},{"date":"2025-08-29","open":15.86,"high":16.1,"low":15.54,"close":15.98,"volume":66806684,"rsi_14":53.7,"sma_20":15.75,"sma_60":16.44,"sma_120":15.07},{"date":"2025-09-02","open":15.66,"high":16.55,"low":15.38,"close":16.06,"volume":56252754,"rsi_14":53.92,"sma_20":15.76,"sma_60":16.46,"sma_120":15.1},{"date":"2025-09-03","open":16.15,"high":16.68,"low":15.65,"close":15.89,"volume":56642155,"rsi_14":50.34,"sma_20":15.77,"sma_60":16.46,"sma_120":15.12},{"date":"2025-09-04","open":15.73,"high":15.87,"low":15.04,"close":15.11,"volume":53255627,"rsi_14":43.65,"sma_20":15.73,"sma_60":16.44,"sma_120":15.15},{"date":"2025-09-05","open":15.5,"high":15.72,"low":14.61,"close":15.19,"volume":62431975,"rsi_14":45.24,"sma_20":15.69,"sma_60":16.42,"sma_120":15.16},{"date":"2025-09-08","open":15.2,"high":15.35,"low":14.97,"close":15.2,"volume":59266826,"rsi_14":40.39,"sma_20":15.68,"sma_60":16.4,"sma_120":15.18},{"date":"2025-09-09","open":15.41,"high":15.99,"low":15.35,"close":15.93,"volume":71693289,"rsi_14":58.56,"sma_20":15.7,"sma_60":16.4,"sma_120":15.21},{"date":"2025-09-10","open":16.09,"high":16.44,"low":15.76,"close":15.86,"volume":59254482,"rsi_14":54.85,"sma_20":15.7,"sma_60":16.41,"sma_120":15.24},{"date":"2025-09-11","open":15.86,"high":16.39,"low":15.67,"close":15.71,"volume":53841888,"rsi_14":52.31,"sma_20":15.7,"sma_60":16.42,"sma_120":15.27},{"date":"2025-09-12","open":15.84,"high":16.64,"low":15.58,"close":16.31,"volume":70580364,"rsi_14":50.24,"sma_20":15.72,"sma_60":16.45,"sma_120":15.3},{"date":"2025-09-15","open":16.23,"high":16.35,"low":15.57,"close":16.24,"volume":76839518,"rsi_14":62.65,"sma_20":15.75,"sma_60":16.48,"sma_120":15.31},{"date":"2025-09-16","open":16.3,"high":17.62,"low":16.17,"close":17.53,"volume":112743547,"rsi_14":70.26,"sma_20":15.82,"sma_60":16.53,"sma_120":15.34},{"date":"2025-09-17","open":17.37,"high":17.82,"low":16.75,"close":17.34,"volume":79415847,"rsi_14":67.13,"sma_20":15.93,"sma_60":16.58,"sma_120":15.37},{"date":"2025-09-18","open":17.75,"high":19.22,"low":17.38,"close":18.5,"volume":83114735,"rsi_14":73.52,"sma_20":16.09,"sma_60":16.64,"sma_120":15.41},{"date":"2025-09-19","open":18.5,"high":18.71,"low":18.26,"close":18.29,"volume":62943838,"rsi_14":70.66,"sma_20":16.22,"sma_60":16.7,"sma_120":15.46},{"date":"2025-09-22","open":17.68,"high":18.43,"low":17.0,"close":18.35,"volume":84866850,"rsi_14":70.56,"sma_20":16.33,"sma_60":16.75,"sma_120":15.52},{"date":"2025-09-23","open":18.64,"high":19.17,"low":17.63,"close":17.71,"volume":66847673,"rsi_14":65.07,"sma_20":16.44,"sma_60":16.79,"sma_120":15.57},{"date":"2025-09-24","open":18.13,"high":19.29,"low":17.55,"close":17.64,"volume":71462955,"rsi_14":73.73,"sma_20":16.53,"sma_60":16.83,"sma_120":15.61},{"date":"2025-09-25","open":17.27,"high":17.28,"low":15.73,"close":16.07,"volume":85062091,"rsi_14":56.45,"sma_20":16.54,"sma_60":16.83,"sma_120":15.65},{"date":"2025-09-26","open":16.21,"high":16.37,"low":15.72,"close":16.13,"volume":51924370,"rsi_14":56.77,"sma_20":16.55,"sma_60":16.8,"sma_120":15.69},{"date":"2025-09-29","open":16.49,"high":18.73,"low":16.38,"close":18.66,"volume":104494839,"rsi_14":65.74,"sma_20":16.69,"sma_60":16.82,"sma_120":15.75},{"date":"2025-09-30","open":18.27,"high":18.61,"low":18.04,"close":18.26,"volume":57430647,"rsi_14":63.33,"sma_20":16.8,"sma_60":16.85,"sma_120":15.82},{"date":"2025-10-01","open":18.86,"high":19.41,"low":18.2,"close":18.61,"volume":65823379,"rsi_14":65.76,"sma_20":16.93,"sma_60":16.86,"sma_120":15.87},{"date":"2025-10-02","open":19.17,"high":19.75,"low":18.63,"close":18.79,"volume":58147414,"rsi_14":64.12,"sma_20":17.12,"sma_60":16.87,"sma_120":15.93},{"date":"2025-10-03","open":19.03,"high":19.61,"low":18.45,"close":18.82,"volume":60740840,"rsi_14":64.76,"sma_20":17.3,"sma_60":16.87,"sma_120":15.98},{"date":"2025-10-06","open":19.67,"high":20.6,"low":19.24,"close":20.57,"volume":73382812,"rsi_14":66.52,"sma_20":17.57,"sma_60":16.89,"sma_120":16.04},{"date":"2025-10-07","open":20.7,"high":20.93,"low":19.12,"close":20.25,"volume":56239910,"rsi_14":65.59,"sma_20":17.78,"sma_60":16.91,"sma_120":16.11},{"date":"2025-10-08","open":20.42,"high":20.97,"low":20.03,"close":20.2,"volume":50170482,"rsi_14":60.34,"sma_20":18.0,"sma_60":16.93,"sma_120":16.17},{"date":"2025-10-09","open":20.33,"high":20.66,"low":19.43,"close":20.2,"volume":49472630,"rsi_14":61.92,"sma_20":18.22,"sma_60":16.94,"sma_120":16.24},{"date":"2025-10-10","open":20.76,"high":22.05,"low":18.18,"close":18.65,"volume":80366564,"rsi_14":51.58,"sma_20":18.34,"sma_60":16.92,"sma_120":16.29},{"date":"2025-10-13","open":19.34,"high":20.6,"low":18.98,"close":20.24,"volume":42343566,"rsi_14":62.11,"sma_20":18.54,"sma_60":16.93,"sma_120":16.34},{"date":"2025-10-14","open":19.37,"high":22.98,"low":19.0,"close":22.24,"volume":72225895,"rsi_14":68.58,"sma_20":18.78,"sma_60":16.99,"sma_120":16.41},{"date":"2025-10-15","open":22.7,"high":23.45,"low":22.22,"close":22.84,"volume":58503662,"rsi_14":79.67,"sma_20":19.05,"sma_60":17.04,"sma_120":16.48},{"date":"2025-10-16","open":23.16,"high":23.16,"low":19.9,"close":20.27,"volume":63827735,"rsi_14":64.85,"sma_20":19.14,"sma_60":17.09,"sma_120":16.53},{"date":"2025-10-17","open":19.57,"high":20.18,"low":19.0,"close":19.57,"volume":49863678,"rsi_14":53.76,"sma_20":19.2,"sma_60":17.12,"sma_120":16.58},{"date":"2025-10-20","open":20.55,"high":22.09,"low":20.11,"close":20.73,"volume":49220211,"rsi_14":59.61,"sma_20":19.32,"sma_60":17.18,"sma_120":16.63},{"date":"2025-10-21","open":20.37,"high":21.04,"low":19.66,"close":20.07,"volume":40022638,"rsi_14":55.55,"sma_20":19.44,"sma_60":17.23,"sma_120":16.69},{"date":"2025-10-22","open":19.57,"high":20.02,"low":18.39,"close":19.15,"volume":41372865,"rsi_14":51.29,"sma_20":19.52,"sma_60":17.27,"sma_120":16.73},{"date":"2025-10-23","open":19.33,"high":19.92,"low":19.13,"close":19.22,"volume":32710138,"rsi_14":51.43,"sma_20":19.67,"sma_60":17.32,"sma_120":16.77},{"date":"2025-10-24","open":19.77,"high":20.04,"low":19.2,"close":19.54,"volume":30810097,"rsi_14":45.88,"sma_20":19.84,"sma_60":17.38,"sma_120":16.82},{"date":"2025-10-27","open":20.37,"high":20.47,"low":19.54,"close":19.56,"volume":34113030,"rsi_14":47.17,"sma_20":19.89,"sma_60":17.44,"sma_120":16.88},{"date":"2025-10-28","open":19.63,"high":20.29,"low":18.67,"close":18.88,"volume":40462088,"rsi_14":44.86,"sma_20":19.92,"sma_60":17.49,"sma_120":16.92},{"date":"2025-10-29","open":19.04,"high":19.27,"low":18.15,"close":18.88,"volume":33793308,"rsi_14":44.86,"sma_20":19.93,"sma_60":17.54,"sma_120":16.96},{"date":"2025-10-30","open":18.47,"high":18.68,"low":17.76,"close":17.76,"volume":34392357,"rsi_14":46.41,"sma_20":19.88,"sma_60":17.58,"sma_120":16.98},{"date":"2025-10-31","open":18.3,"high":18.39,"low":17.65,"close":18.27,"volume":33419493,"rsi_14":41.31,"sma_20":19.85,"sma_60":17.61,"sma_120":17.0},{"date":"2025-11-03","open":18.61,"high":18.69,"low":17.41,"close":17.81,"volume":38631965,"rsi_14":27.37,"sma_20":19.72,"sma_60":17.65,"sma_120":17.01},{"date":"2025-11-04","open":17.48,"high":17.91,"low":16.54,"close":16.62,"volume":51710278,"rsi_14":20.04,"sma_20":19.53,"sma_60":17.67,"sma_120":17.02},{"date":"2025-11-05","open":17.21,"high":18.04,"low":17.07,"close":17.13,"volume":43561157,"rsi_14":31.15,"sma_20":19.38,"sma_60":17.69,"sma_120":17.03},{"date":"2025-11-06","open":17.0,"high":17.06,"low":15.93,"close":15.96,"volume":40692295,"rsi_14":29.47,"sma_20":19.17,"sma_60":17.7,"sma_120":17.03},{"date":"2025-11-07","open":15.39,"high":15.89,"low":14.8,"close":15.87,"volume":51496909,"rsi_14":18.52,"sma_20":19.03,"sma_60":17.7,"sma_120":17.02},{"date":"2025-11-10","open":16.56,"high":16.62,"low":15.56,"close":15.58,"volume":37135409,"rsi_14":19.46,"sma_20":18.8,"sma_60":17.7,"sma_120":17.02},{"date":"2025-11-11","open":15.27,"high":15.32,"low":14.49,"close":14.63,"volume":50681674,"rsi_14":19.38,"sma_20":18.42,"sma_60":17.67,"sma_120":17.01},{"date":"2025-11-12","open":14.96,"high":14.98,"low":13.98,"close":14.41,"volume":41649892,"rsi_14":18.06,"sma_20":18.0,"sma_60":17.66,"sma_120":17.0},{"date":"2025-11-13","open":14.25,"high":14.28,"low":12.68,"close":12.78,"volume":53568227,"rsi_14":11.76,"sma_20":17.62,"sma_60":17.62,"sma_120":16.98},{"date":"2025-11-14","open":12.39,"high":12.69,"low":11.96,"close":11.99,"volume":49802855,"rsi_14":10.61,"sma_20":17.24,"sma_60":17.56,"sma_120":16.94},{"date":"2025-11-17","open":12.02,"high":12.27,"low":11.1,"close":11.51,"volume":53541862,"rsi_14":10.84,"sma_20":16.78,"sma_60":17.48,"sma_120":16.92},{"date":"2025-11-18","open":11.41,"high":12.12,"low":11.36,"close":11.88,"volume":49781473,"rsi_14":14.21,"sma_20":16.37,"sma_60":17.42,"sma_120":16.89},{"date":"2025-11-19","open":11.87,"high":11.89,"low":10.84,"close":11.1,"volume":51758938,"rsi_14":14.72,"sma_20":15.97,"sma_60":17.34,"sma_120":16.87},{"date":"2025-11-20","open":11.48,"high":11.74,"low":10.21,"close":10.24,"volume":55553211,"rsi_14":8.99,"sma_20":15.52,"sma_60":17.25,"sma_120":16.83},{"date":"2025-11-21","open":10.12,"high":10.48,"low":9.71,"close":10.07,"volume":56525087,"rsi_14":9.26,"sma_20":15.05,"sma_60":17.15,"sma_120":16.79},{"date":"2025-11-24","open":10.38,"high":11.28,"low":10.12,"close":11.21,"volume":53592247,"rsi_14":21.38,"sma_20":14.63,"sma_60":17.07,"sma_120":16.75},{"date":"2025-11-25","open":10.89,"high":11.23,"low":10.63,"close":11.17,"volume":39384536,"rsi_14":16.82,"sma_20":14.24,"sma_60":16.99,"sma_120":16.72},{"date":"2025-11-26","open":11.32,"high":11.52,"low":10.9,"close":11.11,"volume":49739527,"rsi_14":19.19,"sma_20":13.86,"sma_60":16.91,"sma_120":16.68},{"date":"2025-11-28","open":11.74,"high":11.98,"low":11.54,"close":11.81,"volume":31835076,"rsi_14":26.06,"sma_20":13.56,"sma_60":16.85,"sma_120":16.64},{"date":"2025-12-01","open":11.08,"high":11.65,"low":10.62,"close":11.52,"volume":47151646,"rsi_14":26.06,"sma_20":13.22,"sma_60":16.79,"sma_120":16.6},{"date":"2025-12-02","open":11.98,"high":12.42,"low":11.7,"close":11.91,"volume":46125199,"rsi_14":32.83,"sma_20":12.93,"sma_60":16.74,"sma_120":16.57},{"date":"2025-12-03","open":12.05,"high":12.54,"low":11.8,"close":12.47,"volume":42574503,"rsi_14":38.26,"sma_20":12.72,"sma_60":16.68,"sma_120":16.54},{"date":"2025-12-04","open":12.32,"high":12.59,"low":12.12,"close":12.44,"volume":32405822,"rsi_14":47.45,"sma_20":12.48,"sma_60":16.62,"sma_120":16.52},{"date":"2025-12-05","open":12.2,"high":12.2,"low":11.63,"close":11.74,"volume":37605530,"rsi_14":48.1,"sma_20":12.27,"sma_60":16.55,"sma_120":16.49},{"date":"2025-12-08","open":12.03,"high":12.12,"low":11.56,"close":12.05,"volume":33379876,"rsi_14":54.22,"sma_20":12.08,"sma_60":16.48,"sma_120":16.47},{"date":"2025-12-09","open":11.87,"high":12.87,"low":11.76,"close":12.25,"volume":42101950,"rsi_14":52.97,"sma_20":11.91,"sma_60":16.42,"sma_120":16.45},{"date":"2025-12-10","open":12.06,"high":12.34,"low":11.77,"close":11.92,"volume":37825575,"rsi_14":57.09,"sma_20":11.78,"sma_60":16.32,"sma_120":16.43},{"date":"2025-12-11","open":11.59,"high":11.86,"low":11.17,"close":11.84,"volume":44290760,"rsi_14":66.0,"sma_20":11.65,"sma_60":16.23,"sma_120":16.41},{"date":"2025-12-12","open":11.81,"high":12.26,"low":11.36,"close":11.52,"volume":42717287,"rsi_14":64.08,"sma_20":11.59,"sma_60":16.12,"sma_120":16.38},{"date":"2025-12-15","open":11.48,"high":11.51,"low":10.58,"close":10.7,"volume":44712665,"rsi_14":44.72,"sma_20":11.52,"sma_60":15.99,"sma_120":16.34},{"date":"2025-12-16","open":10.77,"high":11.05,"low":10.5,"close":10.69,"volume":39827433,"rsi_14":45.0,"sma_20":11.48,"sma_60":15.86,"sma_120":16.31},{"date":"2025-12-17","open":10.78,"high":10.95,"low":9.92,"close":9.93,"volume":49404047,"rsi_14":39.27,"sma_20":11.38,"sma_60":15.73,"sma_120":16.26},{"date":"2025-12-18","open":10.2,"high":10.37,"low":9.61,"close":9.69,"volume":46078302,"rsi_14":28.97,"sma_20":11.31,"sma_60":15.6,"sma_120":16.21},{"date":"2025-12-19","open":9.9,"high":10.22,"low":9.89,"close":10.18,"volume":57068148,"rsi_14":37.21,"sma_20":11.31,"sma_60":15.5,"sma_120":16.17},{"date":"2025-12-22","open":10.4,"high":10.69,"low":9.99,"close":10.13,"volume":35379800,"rsi_14":31.84,"sma_20":11.31,"sma_60":15.4,"sma_120":16.1},{"date":"2025-12-23","open":9.99,"high":10.05,"low":9.69,"close":9.86,"volume":32302318,"rsi_14":21.69,"sma_20":11.25,"sma_60":15.25,"sma_120":16.04},{"date":"2025-12-24","open":9.81,"high":9.94,"low":9.69,"close":9.94,"volume":13168609,"rsi_14":23.18,"sma_20":11.18,"sma_60":15.12,"sma_120":15.98},{"date":"2025-12-26","open":9.96,"high":9.97,"low":9.43,"close":9.59,"volume":28503092,"rsi_14":25.06,"sma_20":11.11,"sma_60":14.97,"sma_120":15.91},{"date":"2025-12-29","open":9.47,"high":9.85,"low":9.37,"close":9.49,"volume":29561194,"rsi_14":18.78,"sma_20":10.99,"sma_60":14.81,"sma_120":15.84},{"date":"2025-12-30","open":9.52,"high":9.66,"low":9.31,"close":9.33,"volume":28454786,"rsi_14":14.04,"sma_20":10.88,"sma_60":14.65,"sma_120":15.76},{"date":"2025-12-31","open":9.35,"high":9.38,"low":8.95,"close":8.98,"volume":30543603,"rsi_14":13.97,"sma_20":10.74,"sma_60":14.46,"sma_120":15.67},{"date":"2026-01-02","open":9.19,"high":9.99,"low":9.03,"close":9.91,"volume":45407957,"rsi_14":30.43,"sma_20":10.61,"sma_60":14.29,"sma_120":15.6},{"date":"2026-01-05","open":10.37,"high":10.73,"low":10.21,"close":10.59,"volume":40202146,"rsi_14":41.21,"sma_20":10.52,"sma_60":14.13,"sma_120":15.53},{"date":"2026-01-06","open":10.63,"high":10.69,"low":9.96,"close":10.31,"volume":34062497,"rsi_14":45.89,"sma_20":10.45,"sma_60":13.96,"sma_120":15.45},{"date":"2026-01-07","open":10.29,"high":10.32,"low":9.82,"close":10.08,"volume":32215433,"rsi_14":43.86,"sma_20":10.35,"sma_60":13.82,"sma_120":15.37},{"date":"2026-01-08","open":9.9,"high":10.68,"low":9.83,"close":10.44,"volume":31093064,"rsi_14":55.58,"sma_20":10.26,"sma_60":13.66,"sma_120":15.3},{"date":"2026-01-09","open":10.53,"high":10.57,"low":10.07,"close":10.22,"volume":32172717,"rsi_14":55.82,"sma_20":10.17,"sma_60":13.46,"sma_120":15.22},{"date":"2026-01-12","open":10.22,"high":10.85,"low":10.16,"close":10.65,"volume":38514001,"rsi_14":55.23,"sma_20":10.11,"sma_60":13.25,"sma_120":15.15},{"date":"2026-01-13","open":10.9,"high":11.07,"low":10.61,"close":10.95,"volume":43133412,"rsi_14":58.65,"sma_20":10.08,"sma_60":13.1,"sma_120":15.09},{"date":"2026-01-14","open":11.18,"high":11.46,"low":10.89,"close":11.11,"volume":56484257,"rsi_14":63.5,"sma_20":10.1,"sma_60":12.96,"sma_120":15.04},{"date":"2026-01-15","open":11.12,"high":11.24,"low":10.64,"close":10.66,"volume":47808171,"rsi_14":57.2,"sma_20":10.1,"sma_60":12.79,"sma_120":14.99},{"date":"2026-01-16","open":10.69,"high":11.56,"low":10.59,"close":11.36,"volume":51948080,"rsi_14":66.54,"sma_20":10.17,"sma_60":12.64,"sma_120":14.94},{"date":"2026-01-20","open":10.81,"high":10.95,"low":10.22,"close":10.37,"volume":44934937,"rsi_14":57.05,"sma_20":10.21,"sma_60":12.5,"sma_120":14.88},{"date":"2026-01-21","open":10.51,"high":11.22,"low":10.23,"close":10.56,"volume":43023361,"rsi_14":59.81,"sma_20":10.23,"sma_60":12.35,"sma_120":14.84},{"date":"2026-01-22","open":10.61,"high":10.81,"low":10.14,"close":10.29,"volume":41835712,"rsi_14":60.58,"sma_20":10.23,"sma_60":12.2,"sma_120":14.79},{"date":"2026-01-23","open":10.26,"high":10.99,"low":9.99,"close":10.5,"volume":46881200,"rsi_14":55.39,"sma_20":10.27,"sma_60":12.05,"sma_120":14.75},{"date":"2026-01-26","open":10.38,"high":10.39,"low":9.88,"close":9.98,"volume":39545100,"rsi_14":44.26,"sma_20":10.27,"sma_60":11.9,"sma_120":14.69},{"date":"2026-01-27","open":10.05,"high":10.6,"low":9.9,"close":10.52,"volume":38581200,"rsi_14":51.89,"sma_20":10.31,"sma_60":11.76,"sma_120":14.65},{"date":"2026-01-28","open":10.71,"high":10.79,"low":10.24,"close":10.37,"volume":36791300,"rsi_14":52.64,"sma_20":10.36,"sma_60":11.64,"sma_120":14.61},{"date":"2026-01-29","open":10.11,"high":10.27,"low":9.6,"close":9.86,"volume":39218800,"rsi_14":44.86,"sma_20":10.39,"sma_60":11.5,"sma_120":14.56},{"date":"2026-01-30","open":9.75,"high":9.83,"low":9.32,"close":9.5,"volume":37390600,"rsi_14":43.77,"sma_20":10.41,"sma_60":11.36,"sma_120":14.51},{"date":"2026-02-02","open":9.18,"high":9.44,"low":8.91,"close":9.12,"volume":48414800,"rsi_14":36.65,"sma_20":10.37,"sma_60":11.23,"sma_120":14.45},{"date":"2026-02-03","open":9.23,"high":9.55,"low":8.51,"close":9.05,"volume":53722600,"rsi_14":32.73,"sma_20":10.3,"sma_60":11.1,"sma_120":14.4},{"date":"2026-02-04","open":8.92,"high":8.99,"low":7.9,"close":8.28,"volume":54008100,"rsi_14":26.84,"sma_20":10.19,"sma_60":10.97,"sma_120":14.33},{"date":"2026-02-05","open":7.8,"high":8.04,"low":6.66,"close":6.73,"volume":80158300,"rsi_14":22.75,"sma_20":10.03,"sma_60":10.82,"sma_120":14.26},{"date":"2026-02-06","open":7.23,"high":8.39,"low":7.12,"close":8.24,"volume":82353100,"rsi_14":30.55,"sma_20":9.92,"sma_60":10.7,"sma_120":14.2},{"date":"2026-02-09","open":7.85,"high":8.47,"low":7.78,"close":8.06,"volume":67741600,"rsi_14":33.98,"sma_20":9.81,"sma_60":10.59,"sma_120":14.13},{"date":"2026-02-10","open":7.97,"high":8.15,"low":7.64,"close":7.66,"volume":45705027,"rsi_14":35.74,"sma_20":10.12,"sma_60":12.0,"sma_120":14.72},{"date":"2026-02-11","open":7.63,"high":7.9,"low":7.28,"close":7.56,"volume":49178021,"rsi_14":29.27,"sma_20":10.01,"sma_60":11.81,"sma_120":14.65},{"date":"2026-02-12","open":7.56,"high":7.67,"low":7.14,"close":7.25,"volume":38590532,"rsi_14":29.16,"sma_20":9.89,"sma_60":11.62,"sma_120":14.58},{"date":"2026-02-13","open":7.5,"high":8.08,"low":7.32,"close":7.92,"volume":50848013,"rsi_14":36.12,"sma_20":9.81,"sma_60":11.45,"sma_120":14.51},{"date":"2026-02-17","open":7.66,"high":7.88,"low":7.33,"close":7.51,"volume":41064997,"rsi_14":29.58,"sma_20":8.97,"sma_60":10.17,"sma_120":13.8},{"date":"2026-02-18","open":7.48,"high":7.78,"low":7.33,"close":7.5,"volume":31304600,"rsi_14":30.15,"sma_20":8.82,"sma_60":10.11,"sma_120":13.73},{"date":"2026-02-19","open":7.42,"high":8.08,"low":7.31,"close":7.96,"volume":36294000,"rsi_14":36.77,"sma_20":8.69,"sma_60":10.08,"sma_120":13.66},{"date":"2026-02-20","open":7.88,"high":8.31,"low":7.75,"close":7.97,"volume":37530954,"rsi_14":38.8,"sma_20":8.58,"sma_60":10.04,"sma_120":13.59},{"date":"2026-02-23","open":7.75,"high":8.12,"low":7.58,"close":7.88,"volume":33052500,"rsi_14":40.52,"sma_20":8.45,"sma_60":9.99,"sma_120":13.53},{"date":"2026-02-24","open":7.77,"high":8.17,"low":7.58,"close":8.05,"volume":37133922,"rsi_14":33.16,"sma_20":9.58,"sma_60":10.97,"sma_120":14.32},{"date":"2026-02-25","open":8.37,"high":8.84,"low":8.16,"close":8.57,"volume":57133687,"rsi_14":52.27,"sma_20":8.25,"sma_60":9.89,"sma_120":13.4},{"date":"2026-02-26","open":8.4,"high":8.65,"low":8.13,"close":8.45,"volume":46038687,"rsi_14":33.16,"sma_20":9.38,"sma_60":10.7,"sma_120":14.2},{"date":"2026-02-27","open":9.68,"high":9.84,"low":8.93,"close":8.94,"volume":102354874,"rsi_14":39.17,"sma_20":9.32,"sma_60":10.58,"sma_120":14.14},{"date":"2026-03-02","open":8.56,"high":9.84,"low":8.44,"close":9.45,"volume":70003522,"rsi_14":66.28,"sma_20":8.11,"sma_60":9.75,"sma_120":13.24},{"date":"2026-03-03","open":9.02,"high":9.16,"low":8.61,"close":8.66,"volume":51060093,"rsi_14":60.73,"sma_20":8.08,"sma_60":9.69,"sma_120":13.18},{"date":"2026-03-04","open":9.08,"high":9.55,"low":8.87,"close":9.29,"volume":60936455,"rsi_14":42.05,"sma_20":9.13,"sma_60":10.3,"sma_120":13.98},{"date":"2026-03-05","open":9.09,"high":9.09,"low":8.5,"close":8.77,"volume":49394508,"rsi_14":40.78,"sma_20":9.02,"sma_60":10.23,"sma_120":13.92},{"date":"2026-03-06","open":8.46,"high":8.53,"low":7.89,"close":8.01,"volume":36530684,"rsi_14":52.75,"sma_20":8.86,"sma_60":10.16,"sma_120":13.86},{"date":"2026-03-09","open":8.06,"high":8.74,"low":7.96,"close":8.66,"volume":42160868,"rsi_14":60.03,"sma_20":8.21,"sma_60":9.46,"sma_120":12.94},{"date":"2026-03-10","open":8.68,"high":8.87,"low":8.51,"close":8.57,"volume":42865947,"rsi_14":59.21,"sma_20":8.23,"sma_60":9.4,"sma_120":12.86},{"date":"2026-03-11","open":8.6,"high":8.78,"low":8.23,"close":8.55,"volume":37842307,"rsi_14":55.21,"sma_20":8.53,"sma_60":10.02,"sma_120":13.68},{"date":"2026-03-12","open":8.44,"high":8.78,"low":8.3,"close":8.76,"volume":37542020,"rsi_14":57.09,"sma_20":8.34,"sma_60":9.3,"sma_120":12.71},{"date":"2026-03-13","open":9.18,"high":10.03,"low":9.13,"close":9.32,"volume":73339049,"rsi_14":61.34,"sma_20":8.4,"sma_60":9.98,"sma_120":13.56},{"date":"2026-03-16","open":9.76,"high":9.84,"low":9.14,"close":9.23,"volume":47904226,"rsi_14":59.9,"sma_20":8.47,"sma_60":9.95,"sma_120":13.51},{"date":"2026-03-17","open":9.21,"high":9.46,"low":9.05,"close":9.24,"volume":35673163,"rsi_14":56.15,"sma_20":8.56,"sma_60":9.92,"sma_120":13.45},{"date":"2026-03-18","open":9.04,"high":9.33,"low":8.89,"close":8.92,"volume":40559652,"rsi_14":54.16,"sma_20":8.64,"sma_60":9.88,"sma_120":13.39},{"date":"2026-03-19","open":8.64,"high":9.36,"low":8.37,"close":9.22,"volume":42849876,"rsi_14":52.56,"sma_20":8.71,"sma_60":9.84,"sma_120":13.34},{"date":"2026-03-20","open":9.09,"high":9.14,"low":8.42,"close":8.46,"volume":50901292,"rsi_14":41.33,"sma_20":8.75,"sma_60":9.79,"sma_120":13.29},{"date":"2026-03-23","open":8.6,"high":9.25,"low":8.57,"close":8.91,"volume":47208492,"rsi_14":52.33,"sma_20":8.8,"sma_60":9.74,"sma_120":13.24},{"date":"2026-03-24","open":8.83,"high":8.98,"low":8.15,"close":8.25,"volume":41068475,"rsi_14":40.37,"sma_20":8.81,"sma_60":9.67,"sma_120":13.17},{"date":"2026-03-25","open":8.58,"high":8.73,"low":8.06,"close":8.28,"volume":38872373,"rsi_14":45.01,"sma_20":8.8,"sma_60":9.6,"sma_120":13.11},{"date":"2026-03-26","open":8.57,"high":9.39,"low":8.46,"close":8.58,"volume":106517614,"rsi_14":56.4,"sma_20":8.8,"sma_60":9.54,"sma_120":13.05},{"date":"2026-03-27","open":8.31,"high":8.41,"low":7.71,"close":8.02,"volume":50702447,"rsi_14":42.66,"sma_20":8.76,"sma_60":9.48,"sma_120":12.98},{"date":"2026-03-30","open":8.17,"high":8.28,"low":7.64,"close":7.79,"volume":36120385,"rsi_14":41.38,"sma_20":8.67,"sma_60":9.4,"sma_120":12.91},{"date":"2026-03-31","open":7.83,"high":8.2,"low":7.62,"close":8.16,"volume":47426971,"rsi_14":45.97,"sma_20":8.65,"sma_60":9.34,"sma_120":12.83},{"date":"2026-04-01","open":8.22,"high":8.33,"low":8.0,"close":8.04,"volume":31162815,"rsi_14":42.42,"sma_20":8.59,"sma_60":9.28,"sma_120":12.75},{"date":"2026-04-02","open":7.78,"high":8.77,"low":7.63,"close":8.71,"volume":50528896,"rsi_14":43.72,"sma_20":8.58,"sma_60":9.23,"sma_120":12.67},{"date":"2026-04-06","open":8.8,"high":9.14,"low":8.76,"close":8.85,"volume":36599124,"rsi_14":46.13,"sma_20":8.63,"sma_60":9.2,"sma_120":12.59},{"date":"2026-04-07","open":8.66,"high":8.98,"low":8.2,"close":8.96,"volume":42383891,"rsi_14":47.21,"sma_20":8.64,"sma_60":9.17,"sma_120":12.52},{"date":"2026-04-08","open":9.51,"high":9.77,"low":9.18,"close":9.5,"volume":50071873,"rsi_14":55.54,"sma_20":8.69,"sma_60":9.16,"sma_120":12.45},{"date":"2026-04-09","open":9.35,"high":10.02,"low":9.3,"close":9.67,"volume":50414815,"rsi_14":54.41,"sma_20":8.74,"sma_60":9.16,"sma_120":12.38},{"date":"2026-04-10","open":9.73,"high":9.89,"low":9.39,"close":9.54,"volume":36746406,"rsi_14":62.08,"sma_20":8.78,"sma_60":9.15,"sma_120":12.33},{"date":"2026-04-13","open":9.27,"high":10.42,"low":9.18,"close":10.36,"volume":50103269,"rsi_14":64.98,"sma_20":8.83,"sma_60":9.16,"sma_120":12.28},{"date":"2026-04-14","open":10.62,"high":11.01,"low":10.42,"close":10.49,"volume":46137993,"rsi_14":75.99,"sma_20":8.9,"sma_60":9.17,"sma_120":12.21},{"date":"2026-04-15","open":10.61,"high":10.61,"low":10.11,"close":10.47,"volume":38864391,"rsi_14":75.47,"sma_20":8.96,"sma_60":9.17,"sma_120":12.15},{"date":"2026-04-16","open":10.57,"high":11.69,"low":10.31,"close":11.55,"volume":56410936,"rsi_14":79.23,"sma_20":9.09,"sma_60":9.21,"sma_120":12.09},{"date":"2026-04-17","open":11.66,"high":12.12,"low":11.45,"close":11.6,"volume":52372136,"rsi_14":89.17,"sma_20":9.21,"sma_60":9.24,"sma_120":12.03},{"date":"2026-04-20","open":11.3,"high":11.81,"low":11.07,"close":11.63,"volume":41940073,"rsi_14":93.83,"sma_20":9.37,"sma_60":9.28,"sma_120":11.97},{"date":"2026-04-21","open":11.58,"high":11.66,"low":11.02,"close":11.23,"volume":41202148,"rsi_14":84.81,"sma_20":9.48,"sma_60":9.32,"sma_120":11.89},{"date":"2026-04-22","open":11.83,"high":12.19,"low":11.68,"close":11.84,"volume":53005399,"rsi_14":88.78,"sma_20":9.66,"sma_60":9.35,"sma_120":11.82},{"date":"2026-04-23","open":11.66,"high":12.22,"low":11.57,"close":11.8,"volume":43318148,"rsi_14":86.18,"sma_20":9.84,"sma_60":9.37,"sma_120":11.75},{"date":"2026-04-24","open":11.99,"high":12.1,"low":11.28,"close":11.64,"volume":46709099,"rsi_14":82.52,"sma_20":9.99,"sma_60":9.39,"sma_120":11.68},{"date":"2026-04-27","open":11.55,"high":11.66,"low":11.09,"close":11.18,"volume":31585614,"rsi_14":73.92,"sma_20":10.15,"sma_60":9.41,"sma_120":11.62},{"date":"2026-04-28","open":10.81,"high":11.03,"low":10.6,"close":11.02,"volume":30770238,"rsi_14":67.84,"sma_20":10.31,"sma_60":9.42,"sma_120":11.54},{"date":"2026-04-29","open":10.92,"high":10.92,"low":10.27,"close":10.72,"volume":34566810,"rsi_14":61.96,"sma_20":10.44,"sma_60":9.43,"sma_120":11.44},{"date":"2026-04-30","open":11.1,"high":12.27,"low":11.05,"close":11.99,"volume":82854242,"rsi_14":72.15,"sma_20":10.64,"sma_60":9.45,"sma_120":11.35},{"date":"2026-05-01","open":12.28,"high":12.37,"low":11.38,"close":11.46,"volume":50856180,"rsi_14":60.5,"sma_20":10.78,"sma_60":9.46,"sma_120":11.28},{"date":"2026-05-04","open":11.43,"high":11.85,"low":11.26,"close":11.83,"volume":42895551,"rsi_14":62.23,"sma_20":10.92,"sma_60":9.47,"sma_120":11.21},{"date":"2026-05-05","open":12.04,"high":12.29,"low":11.78,"close":12.16,"volume":39261890,"rsi_14":64.59,"sma_20":11.08,"sma_60":9.5,"sma_120":11.14},{"date":"2026-05-06","open":12.54,"high":13.12,"low":12.25,"close":13.03,"volume":52771857,"rsi_14":63.26,"sma_20":11.26,"sma_60":9.52,"sma_120":11.08},{"date":"2026-05-07","open":12.73,"high":13.04,"low":12.23,"close":12.7,"volume":40149559,"rsi_14":59.39,"sma_20":11.41,"sma_60":9.56,"sma_120":11.03},{"date":"2026-05-08","open":12.57,"high":13.35,"low":12.2,"close":12.94,"volume":48391814,"rsi_14":60.79,"sma_20":11.58,"sma_60":9.6,"sma_120":10.98},{"date":"2026-05-11","open":12.96,"high":13.8,"low":12.59,"close":13.39,"volume":49736848,"rsi_14":67.65,"sma_20":11.73,"sma_60":9.65,"sma_120":10.93},{"date":"2026-05-12","open":12.9,"high":12.94,"low":11.73,"close":12.72,"volume":50215734,"rsi_14":57.12,"sma_20":11.85,"sma_60":9.74,"sma_120":10.87},{"date":"2026-05-13","open":12.62,"high":13.09,"low":12.29,"close":12.75,"volume":30744306,"rsi_14":57.7,"sma_20":11.96,"sma_60":9.83,"sma_120":10.82},{"date":"2026-05-14","open":12.73,"high":13.7,"low":12.45,"close":13.29,"volume":51372344,"rsi_14":62.6,"sma_20":12.05,"sma_60":9.93,"sma_120":10.77},{"date":"2026-05-15","open":12.85,"high":12.89,"low":12.12,"close":12.44,"volume":40007187,"rsi_14":59.08,"sma_20":12.09,"sma_60":10.0,"sma_120":10.73},{"date":"2026-05-18","open":12.08,"high":12.26,"low":11.62,"close":12.18,"volume":35663137,"rsi_14":58.24,"sma_20":12.12,"sma_60":10.08,"sma_120":10.68},{"date":"2026-05-19","open":11.88,"high":12.59,"low":11.53,"close":12.44,"volume":35290905,"rsi_14":62.29,"sma_20":12.18,"sma_60":10.15,"sma_120":10.63},{"date":"2026-05-20","open":12.63,"high":13.5,"low":12.53,"close":13.15,"volume":51078743,"rsi_14":59.01,"sma_20":12.24,"sma_60":10.24,"sma_120":10.6},{"date":"2026-05-21","open":13.14,"high":13.77,"low":13.08,"close":13.55,"volume":34844331,"rsi_14":66.56,"sma_20":12.33,"sma_60":10.32,"sma_120":10.57},{"date":"2026-05-22","open":13.57,"high":14.11,"low":13.41,"close":13.81,"volume":40169120,"rsi_14":65.97,"sma_20":12.44,"sma_60":10.41,"sma_120":10.56},{"date":"2026-05-26","open":14.23,"high":14.87,"low":14.08,"close":14.28,"volume":42643516,"rsi_14":66.72,"sma_20":12.59,"sma_60":10.5,"sma_120":10.54},{"date":"2026-05-27","open":14.21,"high":14.48,"low":13.84,"close":14.33,"volume":33746334,"rsi_14":61.78,"sma_20":12.76,"sma_60":10.58,"sma_120":10.53},{"date":"2026-05-28","open":13.94,"high":14.21,"low":13.58,"close":14.07,"volume":37642703,"rsi_14":62.57,"sma_20":12.93,"sma_60":10.67,"sma_120":10.53},{"date":"2026-05-29","open":13.87,"high":14.64,"low":13.58,"close":14.38,"volume":47772218,"rsi_14":63.04,"sma_20":13.05,"sma_60":10.76,"sma_120":10.53},{"date":"2026-06-01","open":14.05,"high":15.31,"low":13.66,"close":14.85,"volume":51422343,"rsi_14":63.18,"sma_20":13.21,"sma_60":10.86,"sma_120":10.54},{"date":"2026-06-02","open":14.57,"high":15.01,"low":14.1,"close":14.28,"volume":39020264,"rsi_14":64.34,"sma_20":13.34,"sma_60":10.96,"sma_120":10.56},{"date":"2026-06-03","open":14.0,"high":14.38,"low":13.7,"close":13.96,"volume":32010384,"rsi_14":60.56,"sma_20":13.43,"sma_60":11.05,"sma_120":10.58},{"date":"2026-06-04","open":13.49,"high":14.06,"low":13.27,"close":13.88,"volume":34354982,"rsi_14":55.6,"sma_20":13.47,"sma_60":11.14,"sma_120":10.6},{"date":"2026-06-05","open":13.39,"high":13.4,"low":11.84,"close":12.32,"volume":41247102,"rsi_14":49.0,"sma_20":13.45,"sma_60":11.2,"sma_120":10.61},{"date":"2026-06-08","open":12.78,"high":13.97,"low":12.6,"close":13.78,"volume":32778447,"rsi_14":61.14,"sma_20":13.49,"sma_60":11.29,"sma_120":10.64},{"date":"2026-06-09","open":14.0,"high":14.4,"low":12.64,"close":13.31,"volume":48297793,"rsi_14":55.89,"sma_20":13.49,"sma_60":11.35,"sma_120":10.67},{"date":"2026-06-10","open":13.22,"high":13.6,"low":12.62,"close":12.62,"volume":33286934,"rsi_14":46.4,"sma_20":13.48,"sma_60":11.41,"sma_120":10.68},{"date":"2026-06-11","open":12.61,"high":13.68,"low":12.5,"close":13.61,"volume":34814790,"rsi_14":50.38,"sma_20":13.53,"sma_60":11.48,"sma_120":10.7},{"date":"2026-06-12","open":13.73,"high":14.71,"low":13.62,"close":14.08,"volume":41808577,"rsi_14":51.65,"sma_20":13.57,"sma_60":11.57,"sma_120":10.72},{"date":"2026-06-15","open":14.91,"high":15.22,"low":14.6,"close":14.64,"volume":34567925,"rsi_14":52.18,"sma_20":13.68,"sma_60":11.66,"sma_120":10.75},{"date":"2026-06-16","open":14.55,"high":15.26,"low":14.39,"close":14.42,"volume":38530537,"rsi_14":50.53,"sma_20":13.79,"sma_60":11.76,"sma_120":10.77},{"date":"2026-06-17","open":14.25,"high":14.9,"low":13.89,"close":13.92,"volume":34418504,"rsi_14":49.13,"sma_20":13.86,"sma_60":11.84,"sma_120":10.79},{"date":"2026-06-18","open":14.34,"high":14.39,"low":13.71,"close":14.22,"volume":32777146,"rsi_14":49.08,"sma_20":13.92,"sma_60":11.94,"sma_120":10.8},{"date":"2026-06-22","open":14.49,"high":16.43,"low":14.49,"close":14.85,"volume":67078357,"rsi_14":50.0,"sma_20":13.98,"sma_60":12.05,"sma_120":10.82},{"date":"2026-06-23","open":14.03,"high":15.48,"low":13.98,"close":14.7,"volume":42217420,"rsi_14":52.5,"sma_20":14.03,"sma_60":12.15,"sma_120":10.85},{"date":"2026-06-24","open":14.97,"high":15.22,"low":13.42,"close":14.0,"volume":52852069,"rsi_14":50.23,"sma_20":14.01,"sma_60":12.25,"sma_120":10.86},{"date":"2026-06-25","open":14.44,"high":14.75,"low":12.95,"close":13.88,"volume":46177481,"rsi_14":50.0,"sma_20":13.99,"sma_60":12.35,"sma_120":10.88},{"date":"2026-06-26","open":13.58,"high":14.99,"low":13.34,"close":14.54,"volume":56764488,"rsi_14":64.02,"sma_20":14.01,"sma_60":12.46,"sma_120":10.9},{"date":"2026-06-29","open":14.78,"high":14.89,"low":13.28,"close":14.03,"volume":50359808,"rsi_14":51.79,"sma_20":13.99,"sma_60":12.56,"sma_120":10.92},{"date":"2026-06-30","open":13.64,"high":13.93,"low":13.28,"close":13.89,"volume":43010246,"rsi_14":54.37,"sma_20":13.95,"sma_60":12.65,"sma_120":10.94},{"date":"2026-07-01","open":13.74,"high":14.0,"low":13.18,"close":13.37,"volume":40797901,"rsi_14":55.8,"sma_20":13.9,"sma_60":12.72,"sma_120":10.96},{"date":"2026-07-02","open":13.63,"high":14.09,"low":11.98,"close":12.4,"volume":50628944,"rsi_14":40.62,"sma_20":13.82,"sma_60":12.78,"sma_120":10.97},{"date":"2026-07-06","open":12.63,"high":13.53,"low":12.54,"close":12.95,"volume":30612404,"rsi_14":41.35,"sma_20":13.78,"sma_60":12.84,"sma_120":11.0},{"date":"2026-07-07","open":12.7,"high":12.79,"low":11.74,"close":12.05,"volume":30636831,"rsi_14":31.15,"sma_20":13.76,"sma_60":12.88,"sma_120":11.02},{"date":"2026-07-08","open":11.73,"high":12.12,"low":11.59,"close":12.02,"volume":31778026,"rsi_14":32.04,"sma_20":13.68,"sma_60":12.92,"sma_120":11.03},{"date":"2026-07-09","open":12.67,"high":14.41,"low":12.64,"close":13.22,"volume":78099382,"rsi_14":45.26,"sma_20":13.67,"sma_60":12.96,"sma_120":11.06},{"date":"2026-07-10","open":13.64,"high":13.68,"low":12.33,"close":12.6,"volume":45811789,"rsi_14":39.48,"sma_20":13.67,"sma_60":13.0,"sma_120":11.08},{"date":"2026-07-13","open":12.42,"high":12.65,"low":11.93,"close":12.19,"volume":35829289,"rsi_14":32.22,"sma_20":13.6,"sma_60":13.03,"sma_120":11.1},{"date":"2026-07-14","open":12.68,"high":12.72,"low":11.67,"close":12.16,"volume":57203422,"rsi_14":32.74,"sma_20":13.5,"sma_60":13.04,"sma_120":11.12},{"date":"2026-07-15","open":12.23,"high":12.54,"low":11.6,"close":12.29,"volume":49007143,"rsi_14":37.41,"sma_20":13.38,"sma_60":13.05,"sma_120":11.15},{"date":"2026-07-16","open":12.06,"high":12.25,"low":11.25,"close":11.42,"volume":44258596,"rsi_14":33.69,"sma_20":13.23,"sma_60":13.05,"sma_120":11.16},{"date":"2026-07-17","open":10.95,"high":11.05,"low":10.54,"close":10.69,"volume":43680041,"rsi_14":24.7,"sma_20":13.07,"sma_60":13.04,"sma_120":11.18},{"date":"2026-07-20","open":11.08,"high":12.03,"low":11.07,"close":11.67,"volume":61094433,"rsi_14":35.4,"sma_20":12.95,"sma_60":13.03,"sma_120":11.19},{"date":"2026-07-21","open":11.94,"high":12.76,"low":11.81,"close":12.25,"volume":98152101,"rsi_14":40.38,"sma_20":12.82,"sma_60":13.04,"sma_120":11.21},{"date":"2026-07-22","open":11.92,"high":12.85,"low":11.9,"close":12.41,"volume":42498962,"rsi_14":44.12,"sma_20":12.7,"sma_60":13.05,"sma_120":11.22},{"date":"2026-07-23","open":12.14,"high":13.15,"low":12.11,"close":12.77,"volume":58888865,"rsi_14":52.45,"sma_20":12.64,"sma_60":13.08,"sma_120":11.25},{"date":"2026-07-24","open":12.54,"high":12.73,"low":12.12,"close":12.12,"volume":56452784,"rsi_14":44.58,"sma_20":12.55,"sma_60":13.1,"sma_120":11.26},{"date":"2026-07-27","open":12.27,"high":12.33,"low":11.44,"close":11.77,"volume":43179140,"rsi_14":48.03,"sma_20":12.41,"sma_60":13.12,"sma_120":11.27},{"date":"2026-07-28","open":11.29,"high":11.53,"low":10.67,"close":11.38,"volume":62210238,"rsi_14":45.71,"sma_20":12.28,"sma_60":13.11,"sma_120":11.28},{"date":"2026-07-29","open":11.25,"high":11.45,"low":10.03,"close":10.05,"volume":43674555,"rsi_14":29.12,"sma_20":12.09,"sma_60":13.08,"sma_120":11.27},{"date":"2026-07-30","open":10.66,"high":12.03,"low":10.57,"close":11.82,"volume":45393268,"rsi_14":45.54,"sma_20":12.01,"sma_60":13.08,"sma_120":11.28},{"date":"2026-07-31","open":12.02,"high":12.07,"low":11.07,"close":11.32,"volume":38670715,"rsi_14":45.07,"sma_20":11.96,"sma_60":13.07,"sma_120":11.28},{"date":"2026-08-03","open":11.18,"high":11.89,"low":10.96,"close":11.75,"volume":27186140,"rsi_14":47.78,"sma_20":11.9,"sma_60":13.05,"sma_120":11.22},{"date":"2026-08-04","open":11.58,"high":11.91,"low":11.29,"close":11.75,"volume":30234391,"rsi_14":47.03,"sma_20":11.88,"sma_60":13.03,"sma_120":11.25},{"date":"2026-08-05","open":11.66,"high":12.02,"low":11.23,"close":11.24,"volume":27307534,"rsi_14":48.97,"sma_20":11.84,"sma_60":13.0,"sma_120":11.29},{"date":"2026-08-06","open":10.93,"high":11.21,"low":10.65,"close":10.65,"volume":36564390,"rsi_14":49.77,"sma_20":11.72,"sma_60":12.96,"sma_120":11.31},{"date":"2026-08-07","open":10.91,"high":10.94,"low":9.69,"close":10.09,"volume":56581459,"rsi_14":40.34,"sma_20":11.59,"sma_60":12.91,"sma_120":11.33},{"date":"2026-08-10","open":9.99,"high":10.08,"low":9.4,"close":9.56,"volume":42294990,"rsi_14":33.46,"sma_20":11.46,"sma_60":12.86,"sma_120":11.35},{"date":"2026-08-11","open":10.1,"high":10.15,"low":9.6,"close":9.68,"volume":37320496,"rsi_14":33.13,"sma_20":11.33,"sma_60":12.8,"sma_120":11.37},{"date":"2026-08-12","open":10.13,"high":10.28,"low":9.55,"close":9.64,"volume":40674876},{"date":"2026-08-13","open":9.49,"high":9.79,"low":9.16,"close":9.21,"volume":32838371,"rsi_14":30.73,"sma_20":11.09,"sma_60":12.7,"sma_120":11.39},{"date":"2026-08-14","open":9.01,"high":9.26,"low":9.0,"close":9.2,"volume":34562869,"rsi_14":32.18,"sma_20":11.02,"sma_60":12.65,"sma_120":11.4},{"date":"2026-08-17","open":9.22,"high":9.8,"low":9.2,"close":9.71,"volume":55316545,"rsi_14":38.65,"sma_20":10.92,"sma_60":12.59,"sma_120":11.42},{"date":"2026-08-18","open":9.36,"high":9.54,"low":8.91,"close":8.96,"volume":45477029,"rsi_14":41.94,"sma_20":10.75,"sma_60":12.52,"sma_120":11.42},{"date":"2026-08-19","open":8.9,"high":9.89,"low":8.68,"close":9.65,"volume":67214656,"rsi_14":30.9,"sma_20":10.62,"sma_60":12.45,"sma_120":11.43},{"date":"2026-08-20","open":10.21,"high":11.19,"low":9.96,"close":11.15,"volume":80251021,"rsi_14":48.73,"sma_20":10.54,"sma_60":12.4,"sma_120":11.45},{"date":"2026-08-21","open":11.7,"high":12.47,"low":11.02,"close":11.26,"volume":104100344,"rsi_14":46.15,"sma_20":10.49,"sma_60":12.34,"sma_120":11.46},{"date":"2026-08-24","open":11.17,"high":12.06,"low":11.03,"close":11.18,"volume":61452812},{"date":"2026-08-25","open":11.07,"high":12.15,"low":10.93,"close":11.83,"volume":48490017,"rsi_14":54.48,"sma_20":10.49,"sma_60":12.25,"sma_120":11.51},{"date":"2026-08-26","open":11.55,"high":11.73,"low":10.99,"close":11.22,"volume":41989723,"rsi_14":54.32,"sma_20":10.54,"sma_60":12.19,"sma_120":11.53},{"date":"2026-08-27","open":11.53,"high":12.32,"low":11.28,"close":11.87,"volume":59958360,"rsi_14":63.3,"sma_20":10.55,"sma_60":12.15,"sma_120":11.56},{"date":"2026-08-28","open":11.53,"high":11.6,"low":10.56,"close":10.67,"volume":41926032,"rsi_14":57.54,"sma_20":10.51,"sma_60":12.1,"sma_120":11.57},{"date":"2026-08-31","open":10.78,"high":10.79,"low":10.36,"close":10.77,"volume":23713226,"rsi_14":57.43,"sma_20":10.46,"sma_60":12.05,"sma_120":11.59},{"date":"2026-09-01","open":10.48,"high":10.61,"low":10.15,"close":10.23,"volume":30219341},{"date":"2026-09-02","open":10.01,"high":10.53,"low":9.99,"close":10.47,"volume":30007211,"rsi_14":58.24,"sma_20":10.35,"sma_60":11.96,"sma_120":11.62},{"date":"2026-09-03","open":10.6,"high":11.85,"low":10.47,"close":11.6,"volume":69078681},{"date":"2026-09-04","open":11.19,"high":11.49,"low":11.19,"close":11.31,"volume":37594828,"rsi_14":59.33,"sma_20":10.46,"sma_60":11.91,"sma_120":11.66},{"date":"2026-09-08","open":11.13,"high":12.06,"low":11.0,"close":11.83,"volume":53474725},{"date":"2026-09-09","open":12.09,"high":12.15,"low":11.6,"close":11.92,"volume":38381283,"rsi_14":64.72,"sma_20":10.68,"sma_60":11.84,"sma_120":11.7},{"date":"2026-09-10","open":11.64,"high":11.8,"low":11.22,"close":11.43,"volume":38535806,"rsi_14":52.09,"sma_20":10.77,"sma_60":11.79,"sma_120":11.72},{"date":"2026-09-11","open":11.62,"high":12.38,"low":11.54,"close":11.98,"volume":45263372,"rsi_14":55.04,"sma_20":10.91,"sma_60":11.75,"sma_120":11.75},{"date":"2026-09-14","open":11.1,"high":11.94,"low":10.96,"close":11.5,"volume":53268223,"rsi_14":52.12,"sma_20":11.03,"sma_60":11.71,"sma_120":11.77},{"date":"2026-09-15","open":11.27,"high":11.48,"low":10.96,"close":11.24,"volume":49136145},{"date":"2026-09-16","open":11.31,"high":11.53,"low":10.77,"close":11.04,"volume":46292876,"rsi_14":48.66,"sma_20":11.21,"sma_60":11.59,"sma_120":11.82},{"date":"2026-09-17","open":11.46,"high":11.88,"low":10.86,"close":11.64,"volume":70466460},{"date":"2026-09-18","open":12.12,"high":13.32,"low":12.05,"close":13.24,"volume":84319407,"rsi_14":68.12,"sma_20":11.41,"sma_60":11.53,"sma_120":11.89},{"date":"2026-09-21","open":13.94,"high":13.98,"low":13.16,"close":13.28,"volume":52028227,"rsi_14":67.85,"sma_20":11.51,"sma_60":11.52,"sma_120":11.94},{"date":"2026-09-22","open":13.13,"high":13.97,"low":12.97,"close":13.63,"volume":43625229},{"date":"2026-09-23","open":13.45,"high":13.65,"low":13.27,"close":13.35,"volume":37417057,"rsi_14":70.93,"sma_20":11.71,"sma_60":11.49,"sma_120":12.03},{"date":"2026-09-24","open":13.07,"high":13.64,"low":12.84,"close":12.92,"volume":40194210,"rsi_14":60.68,"sma_20":11.8,"sma_60":11.48,"sma_120":12.06},{"date":"2026-09-25","open":12.98,"high":12.98,"low":12.12,"close":12.55,"volume":36795572,"rsi_14":59.9,"sma_20":11.83,"sma_60":11.46,"sma_120":12.09},{"date":"2026-09-28","open":12.47,"high":12.74,"low":12.09,"close":12.11,"volume":28562702,"rsi_14":52.27,"sma_20":11.9,"sma_60":11.46,"sma_120":12.12},{"date":"2026-09-29","open":12.41,"high":12.41,"low":11.94,"close":11.99,"volume":26125760,"rsi_14":50.56,"sma_20":11.96,"sma_60":11.44,"sma_120":12.14},{"date":"2026-09-30","open":12.31,"high":12.35,"low":11.3,"close":11.33,"volume":41155906},{"date":"2026-10-01","open":11.28,"high":11.39,"low":10.91,"close":11.21,"volume":30322145,"rsi_14":43.53,"sma_20":12.06,"sma_60":11.42,"sma_120":12.17},{"date":"2026-10-02","open":11.64,"high":12.24,"low":11.05,"close":11.23,"volume":42274945,"rsi_14":47.54,"sma_20":12.04,"sma_60":11.38,"sma_120":12.17},{"date":"2026-10-05","open":11.38,"high":11.41,"low":10.81,"close":11.17,"volume":33526222,"rsi_14":49.34,"sma_20":12.03,"sma_60":11.36,"sma_120":12.18},{"date":"2026-10-06","open":11.18,"high":11.34,"low":10.93,"close":10.97,"volume":28574777,"rsi_14":49.34,"sma_20":11.99,"sma_60":11.34,"sma_120":12.18},{"date":"2026-10-07","open":10.63,"high":10.83,"low":10.16,"close":10.36,"volume":36756510},{"date":"2026-10-08","open":10.15,"high":10.24,"low":9.63,"close":9.91,"volume":47870416,"rsi_14":9.88,"sma_20":11.83,"sma_60":11.27,"sma_120":12.16},{"date":"2026-10-09","open":10.06,"high":10.09,"low":9.49,"close":9.65,"volume":35182484,"rsi_14":8.47,"sma_20":11.72,"sma_60":11.24,"sma_120":12.14},{"date":"2026-10-12","open":9.52,"high":9.74,"low":9.38,"close":9.44,"volume":20770439,"rsi_14":0.47,"sma_20":11.61,"sma_60":11.22,"sma_120":12.13},{"date":"2026-10-13","open":9.24,"high":9.27,"low":8.98,"close":9.11,"volume":36172593,"rsi_14":0.47,"sma_20":11.51,"sma_60":11.18,"sma_120":12.11},{"date":"2026-10-14","open":8.8,"high":8.9,"low":8.17,"close":8.23,"volume":38738463,"rsi_14":0.42,"sma_20":11.37,"sma_60":11.11,"sma_120":12.08},{"date":"2026-10-15","open":8.01,"high":8.36,"low":7.64,"close":8.33,"volume":41559679,"rsi_14":2.69,"sma_20":11.2,"sma_60":11.04,"sma_120":12.05},{"date":"2026-10-16","open":8.1,"high":8.23,"low":7.42,"close":7.53,"volume":40622718,"rsi_14":2.49,"sma_20":10.91,"sma_60":10.95,"sma_120":12.02},{"date":"2026-10-19","open":7.91,"high":7.91,"low":7.3,"close":7.38,"volume":29191627,"rsi_14":2.47,"sma_20":10.62,"sma_60":10.87,"sma_120":11.99},{"date":"2026-10-20","open":7.19,"high":7.83,"low":7.12,"close":7.48,"volume":36739553,"rsi_14":5.23,"sma_20":10.31,"sma_60":10.8,"sma_120":11.96},{"date":"2026-10-21","open":7.83,"high":8.02,"low":7.51,"close":7.79,"volume":34815043,"rsi_14":11.92,"sma_20":10.03,"sma_60":10.74,"sma_120":11.93},{"date":"2026-10-22","open":7.46,"high":7.7,"low":7.11,"close":7.25,"volume":34347865,"rsi_14":10.28,"sma_20":9.75,"sma_60":10.7,"sma_120":11.89},{"date":"2026-10-23","open":7.25,"high":7.25,"low":7.02,"close":7.02,"volume":0,"rsi_14":10.28,"sma_20":9.75,"sma_60":10.7,"sma_120":11.89}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.53,"ttm_eps":null,"close":16.22},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.68,"pbr":2.53,"ttm_eps":null,"close":16.77},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.92,"ttm_eps":null,"close":11.5},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.94,"pbr":2.04,"ttm_eps":null,"close":15.68},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.11,"pbr":2.2,"ttm_eps":null,"close":18.26},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":33.26,"pbr":1.61,"ttm_eps":null,"close":8.98},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.69,"pbr":2.27,"ttm_eps":null,"close":8.16},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":5.2,"ttm_eps":null,"close":13.89}],"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":"Marathon Digital Holdings Inc","phase":"above-fold","symbol_resolved":true}