{"status":"ok","report":{"price_analysis":{"current":9.7,"change_1d":-2.9,"change_7d":-10.4,"change_30d":1.1,"high_30d":13.385,"low_30d":9.135,"position_in_range":13.0,"support":9.56,"resistance":12.96},"summary":"Novavax Inc(NVAX)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 15.95억. 현재가 $9.70, 전일 대비 -2.9%, 30일 +1.1%. ROE 283.1%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 283.1%입니다. 시가총액 15.95억. 매출 4.14억, 영업이익 -2.27억.","grade":"B","comment":"펀더멘탈 데이터 부족","per":null,"pbr":38.74,"roe":283.08,"eps":-0.32,"revenue":413796000.0,"operating_income":-227334000.0,"net_income":-247730000.0,"market_cap":1595048600,"profit_margin":-59.87,"roa":-5.59,"operating_margin":-54.94,"gross_margin":74.87,"debt_ratio":6.0728239202657806,"total_assets":955575000.0,"total_equity":-190707000.0,"total_debt":297319000.0,"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) 32.6로 약세 구간입니다. MACD(0.10)가 시그널선(0.42)을 하회합니다(데드크로스). SMA20 11, SMA60 10 — 혼조세입니다. 볼린저밴드 9~13 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":32.64563106796116,"macd":0.09677417387648823,"macd_signal":0.42105973556190257,"sma_20":11.375,"sma_60":9.861166666666666,"bb_upper":13.296442166707081,"bb_lower":9.453557833292919,"atr_14":1.1144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 38.74x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"F","percentile":11,"summary":"매출 -59.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-59.4,"unit":"%","percentile":17,"direction":"higher_better"},{"name":"영업이익 성장률","value":-255.8,"unit":"%","percentile":5,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 283.1%","metrics":[{"name":"ROE","value":283.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-54.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-59.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-5.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":32.6,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":1.1,"unit":"%","percentile":52,"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":39,"summary":"유동비율 2.3x","metrics":[{"name":"유동비율","value":2.33,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"이자보상배율","value":-40.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.26,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 38.74x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -59.4%"},"profitability":{"grade":"C","reason":"ROE 283.1%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-5.59,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":283.08,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":-213.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":74.87,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-54.94,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-59.87,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["ROE 283.1% (20% 이상)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["ROE 283.1% (20% 이상)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":38.74,"per_5y_high":40.7,"per_5y_low":2.11,"per_5y_avg":10.28,"per_percentile":null,"pbr_5y_high":23.6,"pbr_5y_low":23.6,"pbr_5y_avg":23.6,"pbr_percentile":null,"per_5y_median":2.78,"pbr_5y_median":23.6,"history":[{"quarter":"2025-Q1","per":2.43,"pbr":null},{"quarter":"2025-Q2","per":2.78,"pbr":23.6},{"quarter":"2025-Q3","per":3.39,"pbr":null},{"quarter":"2025-Q4","per":2.11,"pbr":null},{"quarter":"2026-Q1","per":40.7,"pbr":null},{"quarter":"현재","per":null,"pbr":38.74}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q1","close":6.41,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6.3,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8.67,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6.72,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8.14,"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":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":2.43,"eps":2.64,"close":6.41,"source":"reported"},{"date":"2025-04","per":2.53,"eps":2.64,"close":6.67,"source":"reported"},{"date":"2025-05","per":2.78,"eps":2.64,"close":7.34,"source":"reported"},{"date":"2025-06","per":2.78,"eps":2.27,"close":6.3,"source":"reported"},{"date":"2025-07","per":2.93,"eps":2.27,"close":6.65,"source":"reported"},{"date":"2025-08","per":3.29,"eps":2.27,"close":7.47,"source":"reported"},{"date":"2025-09","per":3.39,"eps":2.56,"close":8.67,"source":"reported"},{"date":"2025-10","per":3.28,"eps":2.56,"close":8.4,"source":"reported"},{"date":"2025-11","per":2.75,"eps":2.56,"close":7.05,"source":"reported"},{"date":"2025-12","per":2.11,"eps":3.19,"close":6.72,"source":"reported"},{"date":"2026-01","per":2.77,"eps":3.19,"close":8.85,"source":"reported"},{"date":"2026-02","per":3.18,"eps":3.19,"close":10.14,"source":"reported"},{"date":"2026-03","per":40.7,"eps":0.2,"close":8.14,"source":"reported"},{"date":"2026-04","per":39.62,"eps":0.2,"close":7.92,"source":"reported"},{"date":"2026-05","per":54.85,"eps":0.2,"close":10.97,"source":"reported"}],"trailing_per_history_meta":{"avg":11.29,"std":17.17,"upper_1sd":28.46,"lower_1sd":0.0,"current":54.85,"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":"38.7배"},{"label":"ROE","value":"283.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:24:21.784517+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.32,"revenue":56698000.0,"operating_income":-54906000.0,"net_income":-53387000.0,"market_cap":null,"profit_margin":-0.9416028784084095,"operating_margin":-0.968393946876433,"roa":-0.0558689794103027,"gross_margin":0.7487389325902148,"total_equity":-190707000.0,"total_assets":955575000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":3.252,"pbr":33.2,"roe":null,"dividend_yield":null,"eps":-0.06,"revenue":139514000.0,"operating_income":-15430000.0,"net_income":-9491000.0,"market_cap":1367033000.0,"profit_margin":-0.06802901500924638,"operating_margin":-0.11059821953352351,"roa":-0.009098299209518752,"gross_margin":0.7799862379402784,"total_equity":-144762000.0,"total_assets":1043162000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.11,"revenue":147139000.0,"operating_income":21020000.0,"net_income":17527000.0,"market_cap":null,"profit_margin":0.11911865650847159,"operating_margin":0.14285811375638002,"roa":0.014897425610618506,"gross_margin":0.828706189385547,"total_equity":-127753000.0,"total_assets":1176512000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.47,"revenue":70445000.0,"operating_income":-178018000.0,"net_income":-202379000.0,"market_cap":null,"profit_margin":-2.8728653559514514,"operating_margin":-2.5270494712186813,"roa":-0.17152376198099992,"gross_margin":0.6948541415288523,"total_equity":-156672000.0,"total_assets":1179889000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":2.8307774086378736,"dividend_yield":null,"eps":0.62,"revenue":239240000.0,"operating_income":105670000.0,"net_income":106508000.0,"market_cap":null,"profit_margin":0.4451931115198127,"operating_margin":0.4416903527838154,"roa":0.0796888105112495,"gross_margin":0.9405408794515967,"total_equity":37625000.0,"total_assets":1336549000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":2.93,"revenue":666655000.0,"operating_income":515513000.0,"net_income":518646000.0,"market_cap":null,"profit_margin":0.7779826146957571,"operating_margin":0.773283032453068,"roa":0.40112081126565363,"gross_margin":0.9788271294747658,"total_equity":-75643000.0,"total_assets":1292992000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.52,"revenue":88311000.0,"operating_income":-131080000.0,"net_income":-81030000.0,"market_cap":null,"profit_margin":-0.9175527397492951,"operating_margin":-1.4842998041014144,"roa":-0.05192839354583195,"gross_margin":0.584774263681761,"total_equity":-623841000.0,"total_assets":1560418000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.76,"revenue":84512000.0,"operating_income":-134018000.0,"net_income":-121300000.0,"market_cap":null,"profit_margin":-1.4352991291177584,"operating_margin":-1.585786633850814,"roa":-0.0708328199462418,"gross_margin":0.2827172472548277,"total_equity":-526436000.0,"total_assets":1712483000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.99,"revenue":415484000.0,"operating_income":160998000.0,"net_income":162381000.0,"market_cap":null,"profit_margin":0.39082371402990246,"operating_margin":0.38749506599532113,"roa":0.08928675509142515,"gross_margin":0.8887032954337591,"total_equity":-431706000.0,"total_assets":1818646000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.8643863374029988,"revenue":93855000.0,"operating_income":-138731000.0,"net_income":-147550000.0,"market_cap":null,"profit_margin":-1.5721059080496511,"operating_margin":-1.478141814501092,"roa":-0.1090109299064523,"gross_margin":0.47995311917319267,"total_equity":-867084000.0,"total_assets":1353534000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.7661198757046057,"revenue":22064000.0,"operating_income":-125632000.0,"net_income":-130776000.0,"market_cap":null,"profit_margin":-5.927121102248006,"operating_margin":-5.693981145757795,"roa":-0.0789158782179359,"gross_margin":-3.4837291515591007,"total_equity":-678350000.0,"total_assets":1657157000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.33982597533089226,"revenue":424426000.0,"operating_income":55457000.0,"net_income":58008000.0,"market_cap":null,"profit_margin":0.13667400206396405,"operating_margin":0.13066353145189033,"roa":0.03442513210306175,"gross_margin":0.8685825090828554,"total_equity":-754519000.0,"total_assets":1685048000.0}],"current_price":9.7,"change_pct":-2.9,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1.58},{"date":"2016-10-25","close":1.55},{"date":"2016-10-26","close":1.6},{"date":"2016-10-27","close":1.51},{"date":"2016-10-28","close":1.44},{"date":"2016-10-31","close":1.52},{"date":"2016-11-01","close":1.445},{"date":"2016-11-02","close":1.34},{"date":"2016-11-03","close":1.22},{"date":"2016-11-04","close":1.45},{"date":"2016-11-07","close":1.47},{"date":"2016-11-08","close":1.45},{"date":"2016-11-09","close":1.7},{"date":"2016-11-10","close":1.4},{"date":"2016-11-11","close":1.39},{"date":"2016-11-14","close":1.35},{"date":"2016-11-15","close":1.36},{"date":"2016-11-16","close":1.29},{"date":"2016-11-17","close":1.31},{"date":"2016-11-18","close":1.29},{"date":"2016-11-21","close":1.3},{"date":"2016-11-22","close":1.26},{"date":"2016-11-23","close":1.29},{"date":"2016-11-25","close":1.31},{"date":"2016-11-28","close":1.28},{"date":"2016-11-29","close":1.27},{"date":"2016-11-30","close":1.21},{"date":"2016-12-01","close":1.18},{"date":"2016-12-02","close":1.24},{"date":"2016-12-05","close":1.29},{"date":"2016-12-06","close":1.46},{"date":"2016-12-07","close":1.33},{"date":"2016-12-08","close":1.43},{"date":"2016-12-09","close":1.46},{"date":"2016-12-12","close":1.35},{"date":"2016-12-13","close":1.34},{"date":"2016-12-14","close":1.29},{"date":"2016-12-15","close":1.4},{"date":"2016-12-16","close":1.4},{"date":"2016-12-19","close":1.4},{"date":"2016-12-20","close":1.42},{"date":"2016-12-21","close":1.38},{"date":"2016-12-22","close":1.32},{"date":"2016-12-23","close":1.39},{"date":"2016-12-27","close":1.32},{"date":"2016-12-28","close":1.3},{"date":"2016-12-29","close":1.29},{"date":"2016-12-30","close":1.26},{"date":"2017-01-03","close":1.27},{"date":"2017-01-04","close":1.31},{"date":"2017-01-05","close":1.32},{"date":"2017-01-06","close":1.37},{"date":"2017-01-09","close":1.42},{"date":"2017-01-10","close":1.43},{"date":"2017-01-11","close":1.35},{"date":"2017-01-12","close":1.45},{"date":"2017-01-13","close":1.43},{"date":"2017-01-17","close":1.37},{"date":"2017-01-18","close":1.42},{"date":"2017-01-19","close":1.37},{"date":"2017-01-20","close":1.35},{"date":"2017-01-23","close":1.35},{"date":"2017-01-24","close":1.35},{"date":"2017-01-25","close":1.36},{"date":"2017-01-26","close":1.32},{"date":"2017-01-27","close":1.33},{"date":"2017-01-30","close":1.28},{"date":"2017-01-31","close":1.31},{"date":"2017-02-01","close":1.3},{"date":"2017-02-02","close":1.28},{"date":"2017-02-03","close":1.33},{"date":"2017-02-06","close":1.33},{"date":"2017-02-07","close":1.31},{"date":"2017-02-08","close":1.31},{"date":"2017-02-09","close":1.32},{"date":"2017-02-10","close":1.34},{"date":"2017-02-13","close":1.37},{"date":"2017-02-14","close":1.42},{"date":"2017-02-15","close":1.62},{"date":"2017-02-16","close":1.56},{"date":"2017-02-17","close":1.51},{"date":"2017-02-21","close":1.45},{"date":"2017-02-22","close":1.43},{"date":"2017-02-23","close":1.38},{"date":"2017-02-24","close":1.38},{"date":"2017-02-27","close":1.63},{"date":"2017-02-28","close":1.51},{"date":"2017-03-01","close":1.5},{"date":"2017-03-02","close":1.43},{"date":"2017-03-03","close":1.47},{"date":"2017-03-06","close":1.47},{"date":"2017-03-07","close":1.42},{"date":"2017-03-08","close":1.45},{"date":"2017-03-09","close":1.46},{"date":"2017-03-10","close":1.46},{"date":"2017-03-13","close":1.44},{"date":"2017-03-14","close":1.38},{"date":"2017-03-15","close":1.39},{"date":"2017-03-16","close":1.38},{"date":"2017-03-17","close":1.34},{"date":"2017-03-20","close":1.32},{"date":"2017-03-21","close":1.22},{"date":"2017-03-22","close":1.24},{"date":"2017-03-23","close":1.27},{"date":"2017-03-24","close":1.26},{"date":"2017-03-27","close":1.3},{"date":"2017-03-28","close":1.29},{"date":"2017-03-29","close":1.28},{"date":"2017-03-30","close":1.26},{"date":"2017-03-31","close":1.28},{"date":"2017-04-03","close":1.22},{"date":"2017-04-04","close":1.16},{"date":"2017-04-05","close":1.03},{"date":"2017-04-06","close":0.9008},{"date":"2017-04-07","close":0.8963},{"date":"2017-04-10","close":0.9001},{"date":"2017-04-11","close":0.89},{"date":"2017-04-12","close":0.8818},{"date":"2017-04-13","close":0.902},{"date":"2017-04-17","close":0.8834},{"date":"2017-04-18","close":0.8295},{"date":"2017-04-19","close":0.8267},{"date":"2017-04-20","close":0.8243},{"date":"2017-04-21","close":0.8291},{"date":"2017-04-24","close":0.8137},{"date":"2017-04-25","close":0.8395},{"date":"2017-04-26","close":0.8304},{"date":"2017-04-27","close":0.829},{"date":"2017-04-28","close":0.8161},{"date":"2017-05-01","close":0.818},{"date":"2017-05-02","close":0.8077},{"date":"2017-05-03","close":0.7795},{"date":"2017-05-04","close":0.7602},{"date":"2017-05-05","close":0.7434},{"date":"2017-05-08","close":0.734},{"date":"2017-05-09","close":0.8491},{"date":"2017-05-10","close":0.8345},{"date":"2017-05-11","close":0.9257},{"date":"2017-05-12","close":1.0},{"date":"2017-05-15","close":1.09},{"date":"2017-05-16","close":1.13},{"date":"2017-05-17","close":1.03},{"date":"2017-05-18","close":1.09},{"date":"2017-05-19","close":1.04},{"date":"2017-05-22","close":1.02},{"date":"2017-05-23","close":1.02},{"date":"2017-05-24","close":1.02},{"date":"2017-05-25","close":1.04},{"date":"2017-05-26","close":0.99},{"date":"2017-05-30","close":0.96},{"date":"2017-05-31","close":0.9213},{"date":"2017-06-01","close":1.04},{"date":"2017-06-02","close":1.01},{"date":"2017-06-05","close":1.05},{"date":"2017-06-06","close":1.02},{"date":"2017-06-07","close":1.06},{"date":"2017-06-08","close":1.04},{"date":"2017-06-09","close":1.01},{"date":"2017-06-12","close":1.06},{"date":"2017-06-13","close":1.06},{"date":"2017-06-14","close":1.07},{"date":"2017-06-15","close":1.04},{"date":"2017-06-16","close":1.1},{"date":"2017-06-19","close":1.1},{"date":"2017-06-20","close":1.13},{"date":"2017-06-21","close":1.16},{"date":"2017-06-22","close":1.19},{"date":"2017-06-23","close":1.18},{"date":"2017-06-26","close":1.19},{"date":"2017-06-27","close":1.11},{"date":"2017-06-28","close":1.18},{"date":"2017-06-29","close":1.15},{"date":"2017-06-30","close":1.15},{"date":"2017-07-03","close":1.15},{"date":"2017-07-05","close":1.19},{"date":"2017-07-06","close":1.18},{"date":"2017-07-07","close":1.18},{"date":"2017-07-10","close":1.16},{"date":"2017-07-11","close":1.17},{"date":"2017-07-12","close":1.17},{"date":"2017-07-13","close":1.17},{"date":"2017-07-14","close":1.17},{"date":"2017-07-17","close":1.14},{"date":"2017-07-18","close":1.45},{"date":"2017-07-19","close":1.42},{"date":"2017-07-20","close":1.51},{"date":"2017-07-21","close":1.48},{"date":"2017-07-24","close":1.51},{"date":"2017-07-25","close":1.1},{"date":"2017-07-26","close":1.09},{"date":"2017-07-27","close":1.02},{"date":"2017-07-28","close":0.9596},{"date":"2017-07-31","close":1.04},{"date":"2017-08-01","close":1.03},{"date":"2017-08-02","close":0.9651},{"date":"2017-08-03","close":0.9686},{"date":"2017-08-04","close":1.01},{"date":"2017-08-07","close":0.9601},{"date":"2017-08-08","close":0.9712},{"date":"2017-08-09","close":0.99},{"date":"2017-08-10","close":0.98},{"date":"2017-08-11","close":0.9983},{"date":"2017-08-14","close":1.03},{"date":"2017-08-15","close":1.01},{"date":"2017-08-16","close":1.01},{"date":"2017-08-17","close":0.9896},{"date":"2017-08-18","close":1.0},{"date":"2017-08-21","close":1.0},{"date":"2017-08-22","close":1.0},{"date":"2017-08-23","close":1.04},{"date":"2017-08-24","close":1.04},{"date":"2017-08-25","close":1.06},{"date":"2017-08-28","close":1.08},{"date":"2017-08-29","close":1.06},{"date":"2017-08-30","close":1.06},{"date":"2017-08-31","close":1.05},{"date":"2017-09-01","close":1.1},{"date":"2017-09-05","close":1.08},{"date":"2017-09-06","close":1.1},{"date":"2017-09-07","close":1.18},{"date":"2017-09-08","close":1.16},{"date":"2017-09-11","close":1.15},{"date":"2017-09-12","close":1.14},{"date":"2017-09-13","close":1.19},{"date":"2017-09-14","close":1.15},{"date":"2017-09-15","close":1.14},{"date":"2017-09-18","close":1.12},{"date":"2017-09-19","close":1.14},{"date":"2017-09-20","close":1.15},{"date":"2017-09-21","close":1.16},{"date":"2017-09-22","close":1.16},{"date":"2017-09-25","close":1.21},{"date":"2017-09-26","close":1.18},{"date":"2017-09-27","close":1.16},{"date":"2017-09-28","close":1.15},{"date":"2017-09-29","close":1.14},{"date":"2017-10-02","close":1.17},{"date":"2017-10-03","close":1.15},{"date":"2017-10-04","close":1.16},{"date":"2017-10-05","close":1.16},{"date":"2017-10-06","close":1.15},{"date":"2017-10-09","close":1.16},{"date":"2017-10-10","close":1.17},{"date":"2017-10-11","close":1.16},{"date":"2017-10-12","close":1.18},{"date":"2017-10-13","close":1.14},{"date":"2017-10-16","close":1.12},{"date":"2017-10-17","close":1.08},{"date":"2017-10-18","close":1.02},{"date":"2017-10-19","close":1.06},{"date":"2017-10-20","close":1.05},{"date":"2017-10-23","close":1.03},{"date":"2017-10-24","close":1.03},{"date":"2017-10-25","close":1.01},{"date":"2017-10-26","close":1.0},{"date":"2017-10-27","close":1.05},{"date":"2017-10-30","close":1.02},{"date":"2017-10-31","close":1.09},{"date":"2017-11-01","close":1.11},{"date":"2017-11-02","close":1.13},{"date":"2017-11-03","close":1.14},{"date":"2017-11-06","close":1.13},{"date":"2017-11-07","close":1.12},{"date":"2017-11-08","close":1.14},{"date":"2017-11-09","close":1.13},{"date":"2017-11-10","close":1.125},{"date":"2017-11-13","close":1.22},{"date":"2017-11-14","close":1.19},{"date":"2017-11-15","close":1.16},{"date":"2017-11-16","close":1.23},{"date":"2017-11-17","close":1.29},{"date":"2017-11-20","close":1.36},{"date":"2017-11-21","close":1.41},{"date":"2017-11-22","close":1.49},{"date":"2017-11-24","close":1.54},{"date":"2017-11-27","close":1.41},{"date":"2017-11-28","close":1.355},{"date":"2017-11-29","close":1.34},{"date":"2017-11-30","close":1.36},{"date":"2017-12-01","close":1.43},{"date":"2017-12-04","close":1.43},{"date":"2017-12-05","close":1.46},{"date":"2017-12-06","close":1.42},{"date":"2017-12-07","close":1.41},{"date":"2017-12-08","close":1.43},{"date":"2017-12-11","close":1.38},{"date":"2017-12-12","close":1.31},{"date":"2017-12-13","close":1.32},{"date":"2017-12-14","close":1.33},{"date":"2017-12-15","close":1.38},{"date":"2017-12-18","close":1.49},{"date":"2017-12-19","close":1.09},{"date":"2017-12-20","close":1.12},{"date":"2017-12-21","close":1.15},{"date":"2017-12-22","close":1.16},{"date":"2017-12-26","close":1.19},{"date":"2017-12-27","close":1.26},{"date":"2017-12-28","close":1.3},{"date":"2017-12-29","close":1.24},{"date":"2018-01-02","close":1.3},{"date":"2018-01-03","close":1.35},{"date":"2018-01-04","close":1.32},{"date":"2018-01-05","close":1.29},{"date":"2018-01-08","close":1.35},{"date":"2018-01-09","close":1.33},{"date":"2018-01-10","close":2.12},{"date":"2018-01-11","close":1.98},{"date":"2018-01-12","close":1.61},{"date":"2018-01-16","close":1.65},{"date":"2018-01-17","close":1.73},{"date":"2018-01-18","close":1.82},{"date":"2018-01-19","close":1.97},{"date":"2018-01-22","close":2.14},{"date":"2018-01-23","close":2.23},{"date":"2018-01-24","close":2.2},{"date":"2018-01-25","close":2.13},{"date":"2018-01-26","close":2.09},{"date":"2018-01-29","close":2.14},{"date":"2018-01-30","close":2.05},{"date":"2018-01-31","close":2.02},{"date":"2018-02-01","close":2.03},{"date":"2018-02-02","close":2.0},{"date":"2018-02-05","close":1.88},{"date":"2018-02-06","close":2.08},{"date":"2018-02-07","close":2.09},{"date":"2018-02-08","close":2.0},{"date":"2018-02-09","close":1.98},{"date":"2018-02-12","close":2.01},{"date":"2018-02-13","close":1.99},{"date":"2018-02-14","close":2.03},{"date":"2018-02-15","close":2.16},{"date":"2018-02-16","close":2.34},{"date":"2018-02-20","close":2.42},{"date":"2018-02-21","close":2.37},{"date":"2018-02-22","close":2.39},{"date":"2018-02-23","close":2.33},{"date":"2018-02-26","close":2.35},{"date":"2018-02-27","close":2.25},{"date":"2018-02-28","close":2.17},{"date":"2018-03-01","close":2.27},{"date":"2018-03-02","close":2.14},{"date":"2018-03-05","close":2.08},{"date":"2018-03-06","close":2.01},{"date":"2018-03-07","close":2.01},{"date":"2018-03-08","close":2.04},{"date":"2018-03-09","close":2.06},{"date":"2018-03-12","close":2.15},{"date":"2018-03-13","close":2.15},{"date":"2018-03-14","close":2.09},{"date":"2018-03-15","close":2.06},{"date":"2018-03-16","close":2.16},{"date":"2018-03-19","close":2.09},{"date":"2018-03-20","close":2.13},{"date":"2018-03-21","close":2.12},{"date":"2018-03-22","close":2.02},{"date":"2018-03-23","close":2.0},{"date":"2018-03-26","close":2.11},{"date":"2018-03-27","close":2.0},{"date":"2018-03-28","close":2.05},{"date":"2018-03-29","close":2.1},{"date":"2018-04-02","close":2.13},{"date":"2018-04-03","close":2.19},{"date":"2018-04-04","close":2.23},{"date":"2018-04-05","close":2.06},{"date":"2018-04-06","close":2.02},{"date":"2018-04-09","close":2.02},{"date":"2018-04-10","close":2.1},{"date":"2018-04-11","close":2.08},{"date":"2018-04-12","close":1.81},{"date":"2018-04-13","close":1.815},{"date":"2018-04-16","close":1.78},{"date":"2018-04-17","close":1.86},{"date":"2018-04-18","close":1.8},{"date":"2018-04-19","close":1.72},{"date":"2018-04-20","close":1.71},{"date":"2018-04-23","close":1.66},{"date":"2018-04-24","close":1.58},{"date":"2018-04-25","close":1.64},{"date":"2018-04-26","close":1.62},{"date":"2018-04-27","close":1.58},{"date":"2018-04-30","close":1.56},{"date":"2018-05-01","close":1.55},{"date":"2018-05-02","close":1.6},{"date":"2018-05-03","close":1.56},{"date":"2018-05-04","close":1.62},{"date":"2018-05-07","close":1.62},{"date":"2018-05-08","close":1.62},{"date":"2018-05-09","close":1.71},{"date":"2018-05-10","close":1.6},{"date":"2018-05-11","close":1.66},{"date":"2018-05-14","close":1.69},{"date":"2018-05-15","close":1.67},{"date":"2018-05-16","close":1.79},{"date":"2018-05-17","close":1.73},{"date":"2018-05-18","close":1.72},{"date":"2018-05-21","close":1.66},{"date":"2018-05-22","close":1.69},{"date":"2018-05-23","close":1.7},{"date":"2018-05-24","close":1.72},{"date":"2018-05-25","close":1.68},{"date":"2018-05-29","close":1.66},{"date":"2018-05-30","close":1.67},{"date":"2018-05-31","close":1.63},{"date":"2018-06-01","close":1.62},{"date":"2018-06-04","close":1.59},{"date":"2018-06-05","close":1.6},{"date":"2018-06-06","close":1.61},{"date":"2018-06-07","close":1.61},{"date":"2018-06-08","close":1.6},{"date":"2018-06-11","close":1.57},{"date":"2018-06-12","close":1.68},{"date":"2018-06-13","close":1.61},{"date":"2018-06-14","close":1.62},{"date":"2018-06-15","close":1.59},{"date":"2018-06-18","close":1.58},{"date":"2018-06-19","close":1.61},{"date":"2018-06-20","close":1.61},{"date":"2018-06-21","close":1.55},{"date":"2018-06-22","close":1.56},{"date":"2018-06-25","close":1.53},{"date":"2018-06-26","close":1.48},{"date":"2018-06-27","close":1.34},{"date":"2018-06-28","close":1.34},{"date":"2018-06-29","close":1.34},{"date":"2018-07-02","close":1.33},{"date":"2018-07-03","close":1.37},{"date":"2018-07-05","close":1.37},{"date":"2018-07-06","close":1.41},{"date":"2018-07-09","close":1.38},{"date":"2018-07-10","close":1.39},{"date":"2018-07-11","close":1.37},{"date":"2018-07-12","close":1.4},{"date":"2018-07-13","close":1.36},{"date":"2018-07-16","close":1.36},{"date":"2018-07-17","close":1.4},{"date":"2018-07-18","close":1.39},{"date":"2018-07-19","close":1.42},{"date":"2018-07-20","close":1.43},{"date":"2018-07-23","close":1.41},{"date":"2018-07-24","close":1.35},{"date":"2018-07-25","close":1.29},{"date":"2018-07-26","close":1.21},{"date":"2018-07-27","close":1.17},{"date":"2018-07-30","close":1.18},{"date":"2018-07-31","close":1.27},{"date":"2018-08-01","close":1.21},{"date":"2018-08-02","close":1.19},{"date":"2018-08-03","close":1.17},{"date":"2018-08-06","close":1.19},{"date":"2018-08-07","close":1.2},{"date":"2018-08-08","close":1.21},{"date":"2018-08-09","close":1.47},{"date":"2018-08-10","close":1.43},{"date":"2018-08-13","close":1.36},{"date":"2018-08-14","close":1.36},{"date":"2018-08-15","close":1.27},{"date":"2018-08-16","close":1.29},{"date":"2018-08-17","close":1.25},{"date":"2018-08-20","close":1.23},{"date":"2018-08-21","close":1.31},{"date":"2018-08-22","close":1.35},{"date":"2018-08-23","close":1.31},{"date":"2018-08-24","close":1.33},{"date":"2018-08-27","close":1.39},{"date":"2018-08-28","close":1.42},{"date":"2018-08-29","close":1.49},{"date":"2018-08-30","close":1.5},{"date":"2018-08-31","close":1.56},{"date":"2018-09-04","close":1.55},{"date":"2018-09-05","close":1.52},{"date":"2018-09-06","close":1.44},{"date":"2018-09-07","close":1.49},{"date":"2018-09-10","close":1.48},{"date":"2018-09-11","close":1.44},{"date":"2018-09-12","close":1.46},{"date":"2018-09-13","close":1.43},{"date":"2018-09-14","close":1.42},{"date":"2018-09-17","close":1.38},{"date":"2018-09-18","close":1.4},{"date":"2018-09-19","close":1.43},{"date":"2018-09-20","close":1.47},{"date":"2018-09-21","close":1.6},{"date":"2018-09-24","close":1.85},{"date":"2018-09-25","close":1.99},{"date":"2018-09-26","close":1.84},{"date":"2018-09-27","close":1.88},{"date":"2018-09-28","close":1.88},{"date":"2018-10-01","close":1.86},{"date":"2018-10-02","close":1.86},{"date":"2018-10-03","close":2.09},{"date":"2018-10-04","close":2.11},{"date":"2018-10-05","close":2.07},{"date":"2018-10-08","close":2.06},{"date":"2018-10-09","close":2.05},{"date":"2018-10-10","close":1.92},{"date":"2018-10-11","close":1.91},{"date":"2018-10-12","close":1.97},{"date":"2018-10-15","close":1.95},{"date":"2018-10-16","close":2.03},{"date":"2018-10-17","close":2.03},{"date":"2018-10-18","close":1.95},{"date":"2018-10-19","close":1.89},{"date":"2018-10-22","close":1.91},{"date":"2018-10-23","close":1.84},{"date":"2018-10-24","close":1.69},{"date":"2018-10-25","close":1.83},{"date":"2018-10-26","close":1.78},{"date":"2018-10-29","close":1.69},{"date":"2018-10-30","close":1.7},{"date":"2018-10-31","close":1.76},{"date":"2018-11-01","close":1.9},{"date":"2018-11-02","close":1.92},{"date":"2018-11-05","close":1.94},{"date":"2018-11-06","close":1.91},{"date":"2018-11-07","close":1.97},{"date":"2018-11-08","close":1.84},{"date":"2018-11-09","close":1.79},{"date":"2018-11-12","close":1.71},{"date":"2018-11-13","close":1.69},{"date":"2018-11-14","close":1.67},{"date":"2018-11-15","close":1.78},{"date":"2018-11-16","close":1.82},{"date":"2018-11-19","close":1.72},{"date":"2018-11-20","close":1.68},{"date":"2018-11-21","close":1.71},{"date":"2018-11-23","close":1.72},{"date":"2018-11-26","close":1.85},{"date":"2018-11-27","close":1.79},{"date":"2018-11-28","close":1.99},{"date":"2018-11-29","close":1.99},{"date":"2018-11-30","close":2.07},{"date":"2018-12-03","close":2.19},{"date":"2018-12-04","close":2.03},{"date":"2018-12-06","close":2.01},{"date":"2018-12-07","close":2.05},{"date":"2018-12-10","close":2.14},{"date":"2018-12-11","close":2.23},{"date":"2018-12-12","close":2.48},{"date":"2018-12-13","close":2.3},{"date":"2018-12-14","close":2.41},{"date":"2018-12-17","close":2.27},{"date":"2018-12-18","close":2.16},{"date":"2018-12-19","close":2.16},{"date":"2018-12-20","close":2.05},{"date":"2018-12-21","close":1.9},{"date":"2018-12-24","close":1.73},{"date":"2018-12-26","close":2.0},{"date":"2018-12-27","close":1.88},{"date":"2018-12-28","close":1.84},{"date":"2018-12-31","close":1.84},{"date":"2019-01-02","close":1.97},{"date":"2019-01-03","close":2.04},{"date":"2019-01-04","close":2.14},{"date":"2019-01-07","close":2.26},{"date":"2019-01-08","close":2.3},{"date":"2019-01-09","close":2.27},{"date":"2019-01-10","close":2.23},{"date":"2019-01-11","close":2.2},{"date":"2019-01-14","close":2.08},{"date":"2019-01-15","close":2.12},{"date":"2019-01-16","close":2.09},{"date":"2019-01-17","close":2.1},{"date":"2019-01-18","close":2.05},{"date":"2019-01-22","close":2.02},{"date":"2019-01-23","close":2.06},{"date":"2019-01-24","close":2.09},{"date":"2019-01-25","close":2.19},{"date":"2019-01-28","close":2.14},{"date":"2019-01-29","close":2.18},{"date":"2019-01-30","close":2.28},{"date":"2019-01-31","close":2.34},{"date":"2019-02-01","close":2.3},{"date":"2019-02-04","close":2.3},{"date":"2019-02-05","close":2.29},{"date":"2019-02-06","close":2.3},{"date":"2019-02-07","close":2.24},{"date":"2019-02-08","close":2.27},{"date":"2019-02-11","close":2.2},{"date":"2019-02-12","close":2.19},{"date":"2019-02-13","close":2.2},{"date":"2019-02-14","close":2.2},{"date":"2019-02-15","close":2.13},{"date":"2019-02-19","close":2.09},{"date":"2019-02-20","close":2.0},{"date":"2019-02-21","close":1.9},{"date":"2019-02-22","close":1.92},{"date":"2019-02-25","close":2.02},{"date":"2019-02-26","close":2.04},{"date":"2019-02-27","close":2.13},{"date":"2019-02-28","close":0.7051},{"date":"2019-03-01","close":0.7025},{"date":"2019-03-04","close":0.631},{"date":"2019-03-05","close":0.5976},{"date":"2019-03-06","close":0.5672},{"date":"2019-03-07","close":0.5525},{"date":"2019-03-08","close":0.5201},{"date":"2019-03-11","close":0.5089},{"date":"2019-03-12","close":0.5201},{"date":"2019-03-13","close":0.5258},{"date":"2019-03-14","close":0.53},{"date":"2019-03-15","close":0.51},{"date":"2019-03-18","close":0.521},{"date":"2019-03-19","close":0.5518},{"date":"2019-03-20","close":0.6422},{"date":"2019-03-21","close":0.625},{"date":"2019-03-22","close":0.541},{"date":"2019-03-25","close":0.5201},{"date":"2019-03-26","close":0.5309},{"date":"2019-03-27","close":0.5303},{"date":"2019-03-28","close":0.5399},{"date":"2019-03-29","close":0.5509},{"date":"2019-04-01","close":0.5608},{"date":"2019-04-02","close":0.6122},{"date":"2019-04-03","close":0.5946},{"date":"2019-04-04","close":0.5809},{"date":"2019-04-05","close":0.59},{"date":"2019-04-08","close":0.5707},{"date":"2019-04-09","close":0.5501},{"date":"2019-04-10","close":0.5708},{"date":"2019-04-11","close":0.5673},{"date":"2019-04-12","close":0.5402},{"date":"2019-04-15","close":0.5478},{"date":"2019-04-16","close":0.5481},{"date":"2019-04-17","close":0.5307},{"date":"2019-04-18","close":0.5216},{"date":"2019-04-22","close":0.5283},{"date":"2019-04-23","close":0.5158},{"date":"2019-04-24","close":0.5114},{"date":"2019-04-25","close":0.5046},{"date":"2019-04-26","close":0.4904},{"date":"2019-04-29","close":0.527},{"date":"2019-04-30","close":0.5313},{"date":"2019-05-01","close":0.5146},{"date":"2019-05-02","close":0.5271},{"date":"2019-05-03","close":0.4729},{"date":"2019-05-06","close":0.4614},{"date":"2019-05-07","close":0.4037},{"date":"2019-05-08","close":0.4008},{"date":"2019-05-09","close":0.3595},{"date":"2019-05-10","close":6.57},{"date":"2019-05-13","close":5.76},{"date":"2019-05-14","close":7.13},{"date":"2019-05-15","close":6.69},{"date":"2019-05-16","close":6.43},{"date":"2019-05-17","close":5.9},{"date":"2019-05-20","close":6.04},{"date":"2019-05-21","close":6.25},{"date":"2019-05-22","close":6.05},{"date":"2019-05-23","close":6.12},{"date":"2019-05-24","close":6.12},{"date":"2019-05-28","close":5.9},{"date":"2019-05-29","close":5.79},{"date":"2019-05-30","close":5.73},{"date":"2019-05-31","close":5.68},{"date":"2019-06-03","close":5.98},{"date":"2019-06-04","close":6.31},{"date":"2019-06-05","close":6.12},{"date":"2019-06-06","close":5.92},{"date":"2019-06-07","close":6.12},{"date":"2019-06-10","close":5.37},{"date":"2019-06-11","close":5.1},{"date":"2019-06-12","close":4.93},{"date":"2019-06-13","close":5.2},{"date":"2019-06-14","close":4.98},{"date":"2019-06-17","close":5.1},{"date":"2019-06-18","close":5.1},{"date":"2019-06-19","close":5.14},{"date":"2019-06-20","close":5.35},{"date":"2019-06-21","close":5.63},{"date":"2019-06-24","close":5.41},{"date":"2019-06-25","close":5.62},{"date":"2019-06-26","close":5.54},{"date":"2019-06-27","close":6.16},{"date":"2019-06-28","close":5.86},{"date":"2019-07-01","close":5.68},{"date":"2019-07-02","close":5.67},{"date":"2019-07-03","close":5.08},{"date":"2019-07-05","close":5.13},{"date":"2019-07-08","close":4.97},{"date":"2019-07-09","close":5.12},{"date":"2019-07-10","close":5.13},{"date":"2019-07-11","close":5.02},{"date":"2019-07-12","close":4.9},{"date":"2019-07-15","close":4.72},{"date":"2019-07-16","close":4.65},{"date":"2019-07-17","close":4.54},{"date":"2019-07-18","close":4.64},{"date":"2019-07-19","close":4.61},{"date":"2019-07-22","close":4.6},{"date":"2019-07-23","close":4.53},{"date":"2019-07-24","close":4.63},{"date":"2019-07-25","close":4.38},{"date":"2019-07-26","close":4.25},{"date":"2019-07-29","close":4.16},{"date":"2019-07-30","close":4.35},{"date":"2019-07-31","close":4.31},{"date":"2019-08-01","close":4.54},{"date":"2019-08-02","close":4.34},{"date":"2019-08-05","close":4.35},{"date":"2019-08-06","close":4.76},{"date":"2019-08-07","close":4.62},{"date":"2019-08-08","close":4.37},{"date":"2019-08-09","close":4.15},{"date":"2019-08-12","close":4.02},{"date":"2019-08-13","close":4.3},{"date":"2019-08-14","close":6.04},{"date":"2019-08-15","close":6.62},{"date":"2019-08-16","close":7.84},{"date":"2019-08-19","close":7.29},{"date":"2019-08-20","close":6.67},{"date":"2019-08-21","close":6.83},{"date":"2019-08-22","close":6.63},{"date":"2019-08-23","close":6.24},{"date":"2019-08-26","close":6.31},{"date":"2019-08-27","close":6.3},{"date":"2019-08-28","close":6.22},{"date":"2019-08-29","close":6.2},{"date":"2019-08-30","close":5.97},{"date":"2019-09-03","close":5.73},{"date":"2019-09-04","close":5.54},{"date":"2019-09-05","close":5.3},{"date":"2019-09-06","close":5.5},{"date":"2019-09-09","close":5.44},{"date":"2019-09-10","close":5.38},{"date":"2019-09-11","close":5.74},{"date":"2019-09-12","close":5.71},{"date":"2019-09-13","close":6.32},{"date":"2019-09-16","close":7.57},{"date":"2019-09-17","close":6.75},{"date":"2019-09-18","close":6.74},{"date":"2019-09-19","close":6.75},{"date":"2019-09-20","close":6.55},{"date":"2019-09-23","close":6.34},{"date":"2019-09-24","close":6.34},{"date":"2019-09-25","close":6.29},{"date":"2019-09-26","close":5.95},{"date":"2019-09-27","close":5.64},{"date":"2019-09-30","close":5.02},{"date":"2019-10-01","close":5.01},{"date":"2019-10-02","close":5.11},{"date":"2019-10-03","close":5.05},{"date":"2019-10-04","close":5.0},{"date":"2019-10-07","close":5.01},{"date":"2019-10-08","close":4.74},{"date":"2019-10-09","close":4.5},{"date":"2019-10-10","close":4.48},{"date":"2019-10-11","close":4.56},{"date":"2019-10-14","close":4.69},{"date":"2019-10-15","close":4.83},{"date":"2019-10-16","close":4.74},{"date":"2019-10-17","close":4.63},{"date":"2019-10-18","close":4.49},{"date":"2019-10-21","close":4.41},{"date":"2019-10-22","close":4.34},{"date":"2019-10-23","close":4.3},{"date":"2019-10-24","close":4.27},{"date":"2019-10-25","close":4.47},{"date":"2019-10-28","close":4.64},{"date":"2019-10-29","close":4.5},{"date":"2019-10-30","close":4.42},{"date":"2019-10-31","close":4.17},{"date":"2019-11-01","close":4.31},{"date":"2019-11-04","close":4.62},{"date":"2019-11-05","close":4.46},{"date":"2019-11-06","close":4.42},{"date":"2019-11-07","close":4.5},{"date":"2019-11-08","close":4.59},{"date":"2019-11-11","close":4.35},{"date":"2019-11-12","close":4.14},{"date":"2019-11-13","close":4.19},{"date":"2019-11-14","close":4.22},{"date":"2019-11-15","close":4.11},{"date":"2019-11-18","close":3.83},{"date":"2019-11-19","close":3.75},{"date":"2019-11-20","close":3.69},{"date":"2019-11-21","close":3.81},{"date":"2019-11-22","close":3.76},{"date":"2019-11-25","close":3.78},{"date":"2019-11-26","close":3.75},{"date":"2019-11-27","close":3.94},{"date":"2019-11-29","close":4.85},{"date":"2019-12-02","close":5.22},{"date":"2019-12-03","close":4.77},{"date":"2019-12-04","close":4.88},{"date":"2019-12-05","close":4.55},{"date":"2019-12-06","close":4.35},{"date":"2019-12-09","close":4.16},{"date":"2019-12-10","close":4.17},{"date":"2019-12-11","close":4.09},{"date":"2019-12-12","close":3.99},{"date":"2019-12-13","close":4.03},{"date":"2019-12-16","close":4.0},{"date":"2019-12-17","close":3.99},{"date":"2019-12-18","close":3.96},{"date":"2019-12-19","close":4.01},{"date":"2019-12-20","close":4.01},{"date":"2019-12-23","close":4.0},{"date":"2019-12-24","close":4.0},{"date":"2019-12-26","close":4.0},{"date":"2019-12-27","close":3.99},{"date":"2019-12-30","close":4.0},{"date":"2019-12-31","close":3.98},{"date":"2020-01-02","close":4.49},{"date":"2020-01-03","close":4.44},{"date":"2020-01-06","close":4.58},{"date":"2020-01-07","close":4.57},{"date":"2020-01-08","close":4.28},{"date":"2020-01-09","close":4.01},{"date":"2020-01-10","close":3.93},{"date":"2020-01-13","close":3.95},{"date":"2020-01-14","close":3.99},{"date":"2020-01-15","close":4.38},{"date":"2020-01-16","close":4.78},{"date":"2020-01-17","close":5.74},{"date":"2020-01-21","close":9.82},{"date":"2020-01-22","close":7.09},{"date":"2020-01-23","close":7.66},{"date":"2020-01-24","close":7.8},{"date":"2020-01-27","close":8.5},{"date":"2020-01-28","close":7.17},{"date":"2020-01-29","close":6.84},{"date":"2020-01-30","close":7.0},{"date":"2020-01-31","close":7.62},{"date":"2020-02-03","close":6.81},{"date":"2020-02-04","close":7.01},{"date":"2020-02-05","close":6.97},{"date":"2020-02-06","close":6.84},{"date":"2020-02-07","close":6.31},{"date":"2020-02-10","close":7.02},{"date":"2020-02-11","close":7.21},{"date":"2020-02-12","close":7.31},{"date":"2020-02-13","close":7.79},{"date":"2020-02-14","close":7.68},{"date":"2020-02-18","close":7.99},{"date":"2020-02-19","close":7.95},{"date":"2020-02-20","close":7.94},{"date":"2020-02-21","close":7.72},{"date":"2020-02-24","close":8.16},{"date":"2020-02-25","close":7.95},{"date":"2020-02-26","close":9.22},{"date":"2020-02-27","close":11.8},{"date":"2020-02-28","close":16.0},{"date":"2020-03-02","close":12.02},{"date":"2020-03-03","close":10.78},{"date":"2020-03-04","close":11.32},{"date":"2020-03-05","close":12.87},{"date":"2020-03-06","close":12.48},{"date":"2020-03-09","close":10.02},{"date":"2020-03-10","close":10.65},{"date":"2020-03-11","close":10.51},{"date":"2020-03-12","close":9.29},{"date":"2020-03-13","close":8.41},{"date":"2020-03-16","close":6.91},{"date":"2020-03-17","close":9.5},{"date":"2020-03-18","close":10.65},{"date":"2020-03-19","close":11.58},{"date":"2020-03-20","close":10.35},{"date":"2020-03-23","close":10.76},{"date":"2020-03-24","close":12.77},{"date":"2020-03-25","close":11.75},{"date":"2020-03-26","close":12.74},{"date":"2020-03-27","close":13.05},{"date":"2020-03-30","close":14.3},{"date":"2020-03-31","close":13.58},{"date":"2020-04-01","close":14.03},{"date":"2020-04-02","close":13.86},{"date":"2020-04-03","close":15.61},{"date":"2020-04-06","close":16.1},{"date":"2020-04-07","close":14.9},{"date":"2020-04-08","close":17.18},{"date":"2020-04-09","close":17.05},{"date":"2020-04-13","close":17.64},{"date":"2020-04-14","close":18.0},{"date":"2020-04-15","close":17.53},{"date":"2020-04-16","close":18.1},{"date":"2020-04-17","close":19.08},{"date":"2020-04-20","close":23.8},{"date":"2020-04-21","close":21.53},{"date":"2020-04-22","close":21.37},{"date":"2020-04-23","close":20.38},{"date":"2020-04-24","close":19.83},{"date":"2020-04-27","close":21.01},{"date":"2020-04-28","close":20.55},{"date":"2020-04-29","close":18.41},{"date":"2020-04-30","close":18.13},{"date":"2020-05-01","close":17.33},{"date":"2020-05-04","close":18.06},{"date":"2020-05-05","close":17.78},{"date":"2020-05-06","close":17.14},{"date":"2020-05-07","close":18.15},{"date":"2020-05-08","close":18.73},{"date":"2020-05-11","close":24.5},{"date":"2020-05-12","close":39.82},{"date":"2020-05-13","close":40.67},{"date":"2020-05-14","close":38.3},{"date":"2020-05-15","close":43.63},{"date":"2020-05-18","close":56.96},{"date":"2020-05-19","close":53.9},{"date":"2020-05-20","close":52.81},{"date":"2020-05-21","close":50.07},{"date":"2020-05-22","close":46.11},{"date":"2020-05-26","close":48.17},{"date":"2020-05-27","close":45.47},{"date":"2020-05-28","close":44.84},{"date":"2020-05-29","close":46.04},{"date":"2020-06-01","close":52.82},{"date":"2020-06-02","close":49.64},{"date":"2020-06-03","close":44.25},{"date":"2020-06-04","close":44.66},{"date":"2020-06-05","close":46.3},{"date":"2020-06-08","close":44.79},{"date":"2020-06-09","close":45.93},{"date":"2020-06-10","close":44.96},{"date":"2020-06-11","close":44.43},{"date":"2020-06-12","close":45.57},{"date":"2020-06-15","close":51.07},{"date":"2020-06-16","close":52.15},{"date":"2020-06-17","close":55.41},{"date":"2020-06-18","close":59.27},{"date":"2020-06-19","close":64.75},{"date":"2020-06-22","close":65.95},{"date":"2020-06-23","close":69.66},{"date":"2020-06-24","close":77.5},{"date":"2020-06-25","close":83.54},{"date":"2020-06-26","close":77.39},{"date":"2020-06-29","close":83.61},{"date":"2020-06-30","close":83.35},{"date":"2020-07-01","close":79.7},{"date":"2020-07-02","close":81.64},{"date":"2020-07-06","close":79.44},{"date":"2020-07-07","close":104.56},{"date":"2020-07-08","close":98.3},{"date":"2020-07-09","close":96.3},{"date":"2020-07-10","close":94.36},{"date":"2020-07-13","close":104.32},{"date":"2020-07-14","close":109.97},{"date":"2020-07-15","close":111.15},{"date":"2020-07-16","close":120.29},{"date":"2020-07-17","close":140.49},{"date":"2020-07-20","close":138.23},{"date":"2020-07-21","close":140.69},{"date":"2020-07-22","close":146.45},{"date":"2020-07-23","close":139.59},{"date":"2020-07-24","close":133.93},{"date":"2020-07-27","close":139.6},{"date":"2020-07-28","close":148.6},{"date":"2020-07-29","close":145.36},{"date":"2020-07-30","close":146.62},{"date":"2020-07-31","close":143.1},{"date":"2020-08-03","close":155.87},{"date":"2020-08-04","close":157.17},{"date":"2020-08-05","close":173.49},{"date":"2020-08-06","close":167.5},{"date":"2020-08-07","close":170.29},{"date":"2020-08-10","close":178.51},{"date":"2020-08-11","close":149.48},{"date":"2020-08-12","close":124.42},{"date":"2020-08-13","close":133.28},{"date":"2020-08-14","close":146.51},{"date":"2020-08-17","close":155.53},{"date":"2020-08-18","close":146.23},{"date":"2020-08-19","close":147.06},{"date":"2020-08-20","close":143.13},{"date":"2020-08-21","close":137.62},{"date":"2020-08-24","close":119.26},{"date":"2020-08-25","close":113.11},{"date":"2020-08-26","close":114.62},{"date":"2020-08-27","close":107.35},{"date":"2020-08-28","close":107.74},{"date":"2020-08-31","close":110.34},{"date":"2020-09-01","close":105.08},{"date":"2020-09-02","close":102.9},{"date":"2020-09-03","close":102.98},{"date":"2020-09-04","close":92.93},{"date":"2020-09-08","close":85.31},{"date":"2020-09-09","close":90.84},{"date":"2020-09-10","close":92.86},{"date":"2020-09-11","close":95.45},{"date":"2020-09-14","close":105.8},{"date":"2020-09-15","close":110.34},{"date":"2020-09-16","close":120.13},{"date":"2020-09-17","close":115.51},{"date":"2020-09-18","close":108.36},{"date":"2020-09-21","close":110.15},{"date":"2020-09-22","close":111.63},{"date":"2020-09-23","close":101.57},{"date":"2020-09-24","close":102.44},{"date":"2020-09-25","close":113.56},{"date":"2020-09-28","close":111.18},{"date":"2020-09-29","close":107.95},{"date":"2020-09-30","close":108.35},{"date":"2020-10-01","close":104.9},{"date":"2020-10-02","close":103.6},{"date":"2020-10-05","close":110.17},{"date":"2020-10-06","close":107.41},{"date":"2020-10-07","close":110.0},{"date":"2020-10-08","close":111.02},{"date":"2020-10-09","close":111.22},{"date":"2020-10-12","close":110.22},{"date":"2020-10-13","close":117.28},{"date":"2020-10-14","close":111.76},{"date":"2020-10-15","close":111.42},{"date":"2020-10-16","close":107.04},{"date":"2020-10-19","close":102.05},{"date":"2020-10-20","close":98.36},{"date":"2020-10-21","close":91.16},{"date":"2020-10-22","close":93.59},{"date":"2020-10-23","close":93.13},{"date":"2020-10-26","close":87.38},{"date":"2020-10-27","close":89.59},{"date":"2020-10-28","close":81.33},{"date":"2020-10-29","close":87.63},{"date":"2020-10-30","close":80.71},{"date":"2020-11-02","close":82.4},{"date":"2020-11-03","close":83.64},{"date":"2020-11-04","close":87.27},{"date":"2020-11-05","close":93.11},{"date":"2020-11-06","close":89.86},{"date":"2020-11-09","close":90.31},{"date":"2020-11-10","close":78.74},{"date":"2020-11-11","close":85.01},{"date":"2020-11-12","close":90.87},{"date":"2020-11-13","close":96.6},{"date":"2020-11-16","close":90.65},{"date":"2020-11-17","close":92.89},{"date":"2020-11-18","close":89.91},{"date":"2020-11-19","close":86.4},{"date":"2020-11-20","close":86.55},{"date":"2020-11-23","close":93.98},{"date":"2020-11-24","close":95.33},{"date":"2020-11-25","close":102.6},{"date":"2020-11-27","close":125.69},{"date":"2020-11-30","close":139.5},{"date":"2020-12-01","close":123.47},{"date":"2020-12-02","close":125.48},{"date":"2020-12-03","close":129.16},{"date":"2020-12-04","close":126.25},{"date":"2020-12-07","close":123.12},{"date":"2020-12-08","close":120.12},{"date":"2020-12-09","close":115.22},{"date":"2020-12-10","close":115.09},{"date":"2020-12-11","close":124.88},{"date":"2020-12-14","close":129.7},{"date":"2020-12-15","close":126.22},{"date":"2020-12-16","close":120.88},{"date":"2020-12-17","close":131.75},{"date":"2020-12-18","close":124.85},{"date":"2020-12-21","close":124.06},{"date":"2020-12-22","close":115.37},{"date":"2020-12-23","close":127.65},{"date":"2020-12-24","close":129.34},{"date":"2020-12-28","close":116.85},{"date":"2020-12-29","close":120.27},{"date":"2020-12-30","close":118.96},{"date":"2020-12-31","close":111.51},{"date":"2021-01-04","close":112.98},{"date":"2021-01-05","close":116.24},{"date":"2021-01-06","close":123.74},{"date":"2021-01-07","close":128.18},{"date":"2021-01-08","close":121.86},{"date":"2021-01-11","close":116.48},{"date":"2021-01-12","close":124.14},{"date":"2021-01-13","close":126.21},{"date":"2021-01-14","close":129.98},{"date":"2021-01-15","close":127.43},{"date":"2021-01-19","close":128.0},{"date":"2021-01-20","close":125.05},{"date":"2021-01-21","close":122.4},{"date":"2021-01-22","close":126.98},{"date":"2021-01-25","close":131.46},{"date":"2021-01-26","close":127.16},{"date":"2021-01-27","close":131.18},{"date":"2021-01-28","close":134.01},{"date":"2021-01-29","close":220.94},{"date":"2021-02-01","close":268.3},{"date":"2021-02-02","close":264.41},{"date":"2021-02-03","close":284.21},{"date":"2021-02-04","close":280.92},{"date":"2021-02-05","close":290.18},{"date":"2021-02-08","close":319.93},{"date":"2021-02-09","close":315.87},{"date":"2021-02-10","close":298.36},{"date":"2021-02-11","close":298.26},{"date":"2021-02-12","close":289.76},{"date":"2021-02-16","close":262.7},{"date":"2021-02-17","close":273.98},{"date":"2021-02-18","close":265.29},{"date":"2021-02-19","close":277.88},{"date":"2021-02-22","close":245.09},{"date":"2021-02-23","close":243.23},{"date":"2021-02-24","close":239.94},{"date":"2021-02-25","close":221.5},{"date":"2021-02-26","close":231.23},{"date":"2021-03-01","close":240.29},{"date":"2021-03-02","close":205.99},{"date":"2021-03-03","close":183.61},{"date":"2021-03-04","close":158.1},{"date":"2021-03-05","close":174.84},{"date":"2021-03-08","close":157.87},{"date":"2021-03-09","close":169.9},{"date":"2021-03-10","close":172.5},{"date":"2021-03-11","close":187.63},{"date":"2021-03-12","close":202.77},{"date":"2021-03-15","close":217.46},{"date":"2021-03-16","close":222.23},{"date":"2021-03-17","close":225.46},{"date":"2021-03-18","close":217.26},{"date":"2021-03-19","close":228.25},{"date":"2021-03-22","close":237.2},{"date":"2021-03-23","close":219.84},{"date":"2021-03-24","close":200.24},{"date":"2021-03-25","close":178.23},{"date":"2021-03-26","close":182.12},{"date":"2021-03-29","close":173.75},{"date":"2021-03-30","close":173.32},{"date":"2021-03-31","close":181.31},{"date":"2021-04-01","close":185.82},{"date":"2021-04-05","close":177.29},{"date":"2021-04-06","close":178.76},{"date":"2021-04-07","close":171.77},{"date":"2021-04-08","close":176.27},{"date":"2021-04-09","close":179.74},{"date":"2021-04-12","close":175.65},{"date":"2021-04-13","close":194.66},{"date":"2021-04-14","close":201.34},{"date":"2021-04-15","close":202.09},{"date":"2021-04-16","close":227.35},{"date":"2021-04-19","close":221.5},{"date":"2021-04-20","close":208.15},{"date":"2021-04-21","close":212.83},{"date":"2021-04-22","close":207.3},{"date":"2021-04-23","close":207.61},{"date":"2021-04-26","close":221.5},{"date":"2021-04-27","close":257.67},{"date":"2021-04-28","close":244.27},{"date":"2021-04-29","close":237.53},{"date":"2021-04-30","close":236.93},{"date":"2021-05-03","close":195.12},{"date":"2021-05-04","close":180.67},{"date":"2021-05-05","close":171.74},{"date":"2021-05-06","close":172.52},{"date":"2021-05-07","close":176.0},{"date":"2021-05-10","close":160.5},{"date":"2021-05-11","close":138.18},{"date":"2021-05-12","close":127.82},{"date":"2021-05-13","close":121.0},{"date":"2021-05-14","close":131.69},{"date":"2021-05-17","close":140.16},{"date":"2021-05-18","close":144.55},{"date":"2021-05-19","close":142.14},{"date":"2021-05-20","close":146.39},{"date":"2021-05-21","close":143.01},{"date":"2021-05-24","close":145.92},{"date":"2021-05-25","close":147.55},{"date":"2021-05-26","close":150.9},{"date":"2021-05-27","close":150.75},{"date":"2021-05-28","close":147.62},{"date":"2021-06-01","close":145.4},{"date":"2021-06-02","close":171.3},{"date":"2021-06-03","close":173.69},{"date":"2021-06-04","close":183.01},{"date":"2021-06-07","close":195.04},{"date":"2021-06-08","close":198.85},{"date":"2021-06-09","close":209.64},{"date":"2021-06-10","close":204.94},{"date":"2021-06-11","close":209.68},{"date":"2021-06-14","close":207.71},{"date":"2021-06-15","close":187.07},{"date":"2021-06-16","close":176.24},{"date":"2021-06-17","close":179.89},{"date":"2021-06-18","close":174.41},{"date":"2021-06-21","close":180.99},{"date":"2021-06-22","close":194.37},{"date":"2021-06-23","close":192.24},{"date":"2021-06-24","close":192.48},{"date":"2021-06-25","close":189.79},{"date":"2021-06-28","close":194.5},{"date":"2021-06-29","close":208.94},{"date":"2021-06-30","close":212.31},{"date":"2021-07-01","close":215.76},{"date":"2021-07-02","close":217.22},{"date":"2021-07-06","close":215.19},{"date":"2021-07-07","close":185.78},{"date":"2021-07-08","close":189.64},{"date":"2021-07-09","close":188.59},{"date":"2021-07-12","close":188.36},{"date":"2021-07-13","close":184.18},{"date":"2021-07-14","close":177.8},{"date":"2021-07-15","close":179.14},{"date":"2021-07-16","close":186.65},{"date":"2021-07-19","close":210.51},{"date":"2021-07-20","close":207.19},{"date":"2021-07-21","close":210.23},{"date":"2021-07-22","close":209.89},{"date":"2021-07-23","close":203.24},{"date":"2021-07-26","close":193.36},{"date":"2021-07-27","close":179.01},{"date":"2021-07-28","close":189.01},{"date":"2021-07-29","close":184.0},{"date":"2021-07-30","close":179.33},{"date":"2021-08-02","close":182.72},{"date":"2021-08-03","close":188.57},{"date":"2021-08-04","close":223.81},{"date":"2021-08-05","close":236.2},{"date":"2021-08-06","close":189.89},{"date":"2021-08-09","close":213.13},{"date":"2021-08-10","close":230.21},{"date":"2021-08-11","close":234.3},{"date":"2021-08-12","close":247.24},{"date":"2021-08-13","close":257.27},{"date":"2021-08-16","close":229.31},{"date":"2021-08-17","close":234.57},{"date":"2021-08-18","close":226.99},{"date":"2021-08-19","close":217.47},{"date":"2021-08-20","close":230.89},{"date":"2021-08-23","close":251.0},{"date":"2021-08-24","close":233.01},{"date":"2021-08-25","close":238.18},{"date":"2021-08-26","close":230.34},{"date":"2021-08-27","close":226.67},{"date":"2021-08-30","close":233.23},{"date":"2021-08-31","close":238.54},{"date":"2021-09-01","close":252.06},{"date":"2021-09-02","close":258.99},{"date":"2021-09-03","close":251.49},{"date":"2021-09-07","close":270.58},{"date":"2021-09-08","close":266.8},{"date":"2021-09-09","close":258.77},{"date":"2021-09-10","close":242.18},{"date":"2021-09-13","close":233.83},{"date":"2021-09-14","close":234.29},{"date":"2021-09-15","close":232.3},{"date":"2021-09-16","close":237.27},{"date":"2021-09-17","close":237.54},{"date":"2021-09-20","close":226.92},{"date":"2021-09-21","close":230.29},{"date":"2021-09-22","close":232.01},{"date":"2021-09-23","close":257.3},{"date":"2021-09-24","close":248.16},{"date":"2021-09-27","close":231.04},{"date":"2021-09-28","close":204.83},{"date":"2021-09-29","close":203.53},{"date":"2021-09-30","close":207.31},{"date":"2021-10-01","close":181.6},{"date":"2021-10-04","close":178.27},{"date":"2021-10-05","close":170.0},{"date":"2021-10-06","close":161.89},{"date":"2021-10-07","close":165.68},{"date":"2021-10-08","close":164.05},{"date":"2021-10-11","close":165.39},{"date":"2021-10-12","close":163.22},{"date":"2021-10-13","close":166.39},{"date":"2021-10-14","close":169.74},{"date":"2021-10-15","close":161.95},{"date":"2021-10-18","close":166.25},{"date":"2021-10-19","close":160.55},{"date":"2021-10-20","close":136.86},{"date":"2021-10-21","close":138.79},{"date":"2021-10-22","close":134.56},{"date":"2021-10-25","close":135.35},{"date":"2021-10-26","close":134.99},{"date":"2021-10-27","close":141.55},{"date":"2021-10-28","close":150.62},{"date":"2021-10-29","close":148.83},{"date":"2021-11-01","close":172.45},{"date":"2021-11-02","close":195.3},{"date":"2021-11-03","close":195.2},{"date":"2021-11-04","close":179.41},{"date":"2021-11-05","close":159.19},{"date":"2021-11-08","close":173.02},{"date":"2021-11-09","close":169.3},{"date":"2021-11-10","close":164.19},{"date":"2021-11-11","close":169.38},{"date":"2021-11-12","close":169.89},{"date":"2021-11-15","close":172.45},{"date":"2021-11-16","close":170.49},{"date":"2021-11-17","close":183.99},{"date":"2021-11-18","close":191.05},{"date":"2021-11-19","close":192.34},{"date":"2021-11-22","close":207.99},{"date":"2021-11-23","close":200.71},{"date":"2021-11-24","close":200.07},{"date":"2021-11-26","close":217.97},{"date":"2021-11-29","close":193.96},{"date":"2021-11-30","close":208.63},{"date":"2021-12-01","close":192.65},{"date":"2021-12-02","close":161.97},{"date":"2021-12-03","close":160.48},{"date":"2021-12-06","close":141.86},{"date":"2021-12-07","close":182.85},{"date":"2021-12-08","close":181.75},{"date":"2021-12-09","close":177.38},{"date":"2021-12-10","close":166.56},{"date":"2021-12-13","close":169.06},{"date":"2021-12-14","close":168.43},{"date":"2021-12-15","close":179.49},{"date":"2021-12-16","close":194.92},{"date":"2021-12-17","close":217.32},{"date":"2021-12-20","close":201.95},{"date":"2021-12-21","close":191.07},{"date":"2021-12-22","close":183.3},{"date":"2021-12-23","close":177.25},{"date":"2021-12-27","close":157.8},{"date":"2021-12-28","close":155.84},{"date":"2021-12-29","close":153.25},{"date":"2021-12-30","close":154.83},{"date":"2021-12-31","close":143.07},{"date":"2022-01-03","close":142.9},{"date":"2022-01-04","close":138.45},{"date":"2022-01-05","close":122.41},{"date":"2022-01-06","close":121.5},{"date":"2022-01-07","close":126.7},{"date":"2022-01-10","close":134.99},{"date":"2022-01-11","close":130.68},{"date":"2022-01-12","close":130.17},{"date":"2022-01-13","close":112.38},{"date":"2022-01-14","close":110.82},{"date":"2022-01-18","close":98.44},{"date":"2022-01-19","close":92.33},{"date":"2022-01-20","close":90.36},{"date":"2022-01-21","close":84.65},{"date":"2022-01-24","close":79.47},{"date":"2022-01-25","close":77.21},{"date":"2022-01-26","close":79.18},{"date":"2022-01-27","close":72.92},{"date":"2022-01-28","close":82.92},{"date":"2022-01-31","close":93.7},{"date":"2022-02-01","close":95.18},{"date":"2022-02-02","close":89.44},{"date":"2022-02-03","close":88.49},{"date":"2022-02-04","close":89.33},{"date":"2022-02-07","close":94.8},{"date":"2022-02-08","close":83.45},{"date":"2022-02-09","close":91.79},{"date":"2022-02-10","close":88.0},{"date":"2022-02-11","close":90.44},{"date":"2022-02-14","close":80.11},{"date":"2022-02-15","close":87.13},{"date":"2022-02-16","close":86.55},{"date":"2022-02-17","close":83.44},{"date":"2022-02-18","close":81.89},{"date":"2022-02-22","close":79.39},{"date":"2022-02-23","close":73.49},{"date":"2022-02-24","close":79.95},{"date":"2022-02-25","close":81.63},{"date":"2022-02-28","close":83.37},{"date":"2022-03-01","close":83.74},{"date":"2022-03-02","close":86.39},{"date":"2022-03-03","close":80.53},{"date":"2022-03-04","close":71.72},{"date":"2022-03-07","close":69.73},{"date":"2022-03-08","close":72.79},{"date":"2022-03-09","close":79.07},{"date":"2022-03-10","close":77.77},{"date":"2022-03-11","close":72.99},{"date":"2022-03-14","close":71.93},{"date":"2022-03-15","close":73.8},{"date":"2022-03-16","close":77.49},{"date":"2022-03-17","close":79.23},{"date":"2022-03-18","close":82.3},{"date":"2022-03-21","close":78.56},{"date":"2022-03-22","close":83.8},{"date":"2022-03-23","close":80.18},{"date":"2022-03-24","close":81.45},{"date":"2022-03-25","close":74.13},{"date":"2022-03-28","close":73.85},{"date":"2022-03-29","close":78.83},{"date":"2022-03-30","close":74.75},{"date":"2022-03-31","close":73.65},{"date":"2022-04-01","close":74.32},{"date":"2022-04-04","close":75.29},{"date":"2022-04-05","close":65.23},{"date":"2022-04-06","close":62.44},{"date":"2022-04-07","close":59.5},{"date":"2022-04-08","close":60.63},{"date":"2022-04-11","close":57.54},{"date":"2022-04-12","close":58.1},{"date":"2022-04-13","close":62.17},{"date":"2022-04-14","close":58.55},{"date":"2022-04-18","close":55.16},{"date":"2022-04-19","close":54.59},{"date":"2022-04-20","close":53.69},{"date":"2022-04-21","close":48.8},{"date":"2022-04-22","close":46.65},{"date":"2022-04-25","close":50.21},{"date":"2022-04-26","close":47.42},{"date":"2022-04-27","close":46.46},{"date":"2022-04-28","close":44.27},{"date":"2022-04-29","close":45.07},{"date":"2022-05-02","close":53.75},{"date":"2022-05-03","close":58.89},{"date":"2022-05-04","close":62.73},{"date":"2022-05-05","close":58.66},{"date":"2022-05-06","close":57.3},{"date":"2022-05-09","close":53.26},{"date":"2022-05-10","close":53.86},{"date":"2022-05-11","close":42.92},{"date":"2022-05-12","close":47.98},{"date":"2022-05-13","close":51.89},{"date":"2022-05-16","close":48.0},{"date":"2022-05-17","close":51.95},{"date":"2022-05-18","close":52.11},{"date":"2022-05-19","close":58.43},{"date":"2022-05-20","close":53.42},{"date":"2022-05-23","close":51.4},{"date":"2022-05-24","close":46.54},{"date":"2022-05-25","close":46.13},{"date":"2022-05-26","close":47.07},{"date":"2022-05-27","close":55.29},{"date":"2022-05-31","close":55.33},{"date":"2022-06-01","close":53.64},{"date":"2022-06-02","close":55.97},{"date":"2022-06-03","close":44.76},{"date":"2022-06-06","close":47.54},{"date":"2022-06-07","close":47.54},{"date":"2022-06-08","close":50.11},{"date":"2022-06-09","close":41.48},{"date":"2022-06-10","close":40.62},{"date":"2022-06-13","close":36.28},{"date":"2022-06-14","close":38.71},{"date":"2022-06-15","close":41.23},{"date":"2022-06-16","close":37.66},{"date":"2022-06-17","close":40.24},{"date":"2022-06-21","close":41.37},{"date":"2022-06-22","close":45.48},{"date":"2022-06-23","close":51.81},{"date":"2022-06-24","close":51.67},{"date":"2022-06-27","close":53.82},{"date":"2022-06-28","close":51.06},{"date":"2022-06-29","close":51.85},{"date":"2022-06-30","close":51.43},{"date":"2022-07-01","close":57.15},{"date":"2022-07-05","close":64.29},{"date":"2022-07-06","close":63.54},{"date":"2022-07-07","close":73.14},{"date":"2022-07-08","close":76.12},{"date":"2022-07-11","close":67.15},{"date":"2022-07-12","close":69.76},{"date":"2022-07-13","close":69.95},{"date":"2022-07-14","close":51.62},{"date":"2022-07-15","close":54.43},{"date":"2022-07-18","close":51.97},{"date":"2022-07-19","close":58.0},{"date":"2022-07-20","close":59.57},{"date":"2022-07-21","close":58.95},{"date":"2022-07-22","close":54.85},{"date":"2022-07-25","close":55.51},{"date":"2022-07-26","close":56.55},{"date":"2022-07-27","close":56.41},{"date":"2022-07-28","close":57.11},{"date":"2022-07-29","close":54.51},{"date":"2022-08-01","close":53.92},{"date":"2022-08-02","close":57.46},{"date":"2022-08-03","close":61.11},{"date":"2022-08-04","close":61.93},{"date":"2022-08-05","close":60.27},{"date":"2022-08-08","close":57.25},{"date":"2022-08-09","close":40.28},{"date":"2022-08-10","close":41.36},{"date":"2022-08-11","close":40.34},{"date":"2022-08-12","close":41.47},{"date":"2022-08-15","close":42.3},{"date":"2022-08-16","close":42.88},{"date":"2022-08-17","close":39.37},{"date":"2022-08-18","close":37.18},{"date":"2022-08-19","close":36.22},{"date":"2022-08-22","close":35.47},{"date":"2022-08-23","close":36.55},{"date":"2022-08-24","close":37.07},{"date":"2022-08-25","close":37.25},{"date":"2022-08-26","close":35.2},{"date":"2022-08-29","close":36.27},{"date":"2022-08-30","close":35.22},{"date":"2022-08-31","close":33.04},{"date":"2022-09-01","close":31.95},{"date":"2022-09-02","close":30.39},{"date":"2022-09-06","close":28.53},{"date":"2022-09-07","close":30.62},{"date":"2022-09-08","close":30.28},{"date":"2022-09-09","close":31.72},{"date":"2022-09-12","close":33.0},{"date":"2022-09-13","close":30.78},{"date":"2022-09-14","close":32.55},{"date":"2022-09-15","close":32.55},{"date":"2022-09-16","close":30.41},{"date":"2022-09-19","close":28.43},{"date":"2022-09-20","close":27.46},{"date":"2022-09-21","close":25.87},{"date":"2022-09-22","close":22.44},{"date":"2022-09-23","close":21.0},{"date":"2022-09-26","close":18.87},{"date":"2022-09-27","close":20.04},{"date":"2022-09-28","close":19.61},{"date":"2022-09-29","close":18.57},{"date":"2022-09-30","close":18.2},{"date":"2022-10-03","close":18.6},{"date":"2022-10-04","close":19.4},{"date":"2022-10-05","close":18.7},{"date":"2022-10-06","close":18.08},{"date":"2022-10-07","close":16.3},{"date":"2022-10-10","close":17.78},{"date":"2022-10-11","close":18.97},{"date":"2022-10-12","close":20.24},{"date":"2022-10-13","close":21.28},{"date":"2022-10-14","close":19.67},{"date":"2022-10-17","close":20.32},{"date":"2022-10-18","close":18.62},{"date":"2022-10-19","close":17.93},{"date":"2022-10-20","close":17.18},{"date":"2022-10-21","close":19.34},{"date":"2022-10-24","close":20.81},{"date":"2022-10-25","close":22.58},{"date":"2022-10-26","close":22.81},{"date":"2022-10-27","close":22.29},{"date":"2022-10-28","close":23.02},{"date":"2022-10-31","close":22.27},{"date":"2022-11-01","close":22.0},{"date":"2022-11-02","close":20.5},{"date":"2022-11-03","close":20.17},{"date":"2022-11-04","close":19.4},{"date":"2022-11-07","close":19.43},{"date":"2022-11-08","close":19.65},{"date":"2022-11-09","close":18.63},{"date":"2022-11-10","close":22.14},{"date":"2022-11-11","close":25.04},{"date":"2022-11-14","close":23.08},{"date":"2022-11-15","close":23.22},{"date":"2022-11-16","close":21.47},{"date":"2022-11-17","close":20.79},{"date":"2022-11-18","close":19.66},{"date":"2022-11-21","close":18.95},{"date":"2022-11-22","close":16.92},{"date":"2022-11-23","close":17.03},{"date":"2022-11-25","close":16.54},{"date":"2022-11-28","close":16.64},{"date":"2022-11-29","close":16.83},{"date":"2022-11-30","close":16.49},{"date":"2022-12-01","close":16.85},{"date":"2022-12-02","close":16.52},{"date":"2022-12-05","close":17.61},{"date":"2022-12-06","close":16.78},{"date":"2022-12-07","close":17.22},{"date":"2022-12-08","close":17.32},{"date":"2022-12-09","close":16.51},{"date":"2022-12-12","close":16.37},{"date":"2022-12-13","close":17.21},{"date":"2022-12-14","close":17.23},{"date":"2022-12-15","close":11.32},{"date":"2022-12-16","close":11.03},{"date":"2022-12-19","close":10.32},{"date":"2022-12-20","close":10.52},{"date":"2022-12-21","close":10.38},{"date":"2022-12-22","close":10.27},{"date":"2022-12-23","close":9.66},{"date":"2022-12-27","close":8.86},{"date":"2022-12-28","close":9.06},{"date":"2022-12-29","close":9.72},{"date":"2022-12-30","close":10.28},{"date":"2023-01-03","close":9.79},{"date":"2023-01-04","close":11.33},{"date":"2023-01-05","close":11.71},{"date":"2023-01-06","close":11.02},{"date":"2023-01-09","close":12.26},{"date":"2023-01-10","close":12.41},{"date":"2023-01-11","close":11.86},{"date":"2023-01-12","close":11.8},{"date":"2023-01-13","close":12.29},{"date":"2023-01-17","close":12.44},{"date":"2023-01-18","close":12.48},{"date":"2023-01-19","close":11.62},{"date":"2023-01-20","close":11.55},{"date":"2023-01-23","close":11.92},{"date":"2023-01-24","close":11.55},{"date":"2023-01-25","close":11.11},{"date":"2023-01-26","close":10.98},{"date":"2023-01-27","close":11.29},{"date":"2023-01-30","close":10.65},{"date":"2023-01-31","close":10.91},{"date":"2023-02-01","close":11.23},{"date":"2023-02-02","close":12.01},{"date":"2023-02-03","close":11.23},{"date":"2023-02-06","close":11.09},{"date":"2023-02-07","close":10.89},{"date":"2023-02-08","close":10.44},{"date":"2023-02-09","close":9.78},{"date":"2023-02-10","close":9.88},{"date":"2023-02-13","close":9.78},{"date":"2023-02-14","close":9.93},{"date":"2023-02-15","close":10.19},{"date":"2023-02-16","close":9.99},{"date":"2023-02-17","close":10.02},{"date":"2023-02-21","close":9.39},{"date":"2023-02-22","close":9.1},{"date":"2023-02-23","close":9.07},{"date":"2023-02-24","close":8.82},{"date":"2023-02-27","close":8.67},{"date":"2023-02-28","close":9.26},{"date":"2023-03-01","close":6.86},{"date":"2023-03-02","close":6.93},{"date":"2023-03-03","close":7.69},{"date":"2023-03-06","close":7.29},{"date":"2023-03-07","close":6.97},{"date":"2023-03-08","close":6.89},{"date":"2023-03-09","close":6.57},{"date":"2023-03-10","close":6.52},{"date":"2023-03-13","close":6.85},{"date":"2023-03-14","close":6.27},{"date":"2023-03-15","close":5.9},{"date":"2023-03-16","close":5.97},{"date":"2023-03-17","close":5.95},{"date":"2023-03-20","close":5.98},{"date":"2023-03-21","close":6.02},{"date":"2023-03-22","close":5.78},{"date":"2023-03-23","close":5.76},{"date":"2023-03-24","close":6.04},{"date":"2023-03-27","close":6.09},{"date":"2023-03-28","close":6.16},{"date":"2023-03-29","close":6.66},{"date":"2023-03-30","close":6.59},{"date":"2023-03-31","close":6.93},{"date":"2023-04-03","close":7.4},{"date":"2023-04-04","close":7.34},{"date":"2023-04-05","close":7.59},{"date":"2023-04-06","close":8.46},{"date":"2023-04-10","close":8.0},{"date":"2023-04-11","close":9.04},{"date":"2023-04-12","close":9.04},{"date":"2023-04-13","close":9.52},{"date":"2023-04-14","close":9.16},{"date":"2023-04-17","close":9.46},{"date":"2023-04-18","close":9.3},{"date":"2023-04-19","close":8.96},{"date":"2023-04-20","close":8.23},{"date":"2023-04-21","close":8.68},{"date":"2023-04-24","close":8.08},{"date":"2023-04-25","close":7.63},{"date":"2023-04-26","close":7.53},{"date":"2023-04-27","close":7.56},{"date":"2023-04-28","close":7.67},{"date":"2023-05-01","close":7.72},{"date":"2023-05-02","close":7.04},{"date":"2023-05-03","close":7.15},{"date":"2023-05-04","close":7.57},{"date":"2023-05-05","close":7.71},{"date":"2023-05-08","close":7.45},{"date":"2023-05-09","close":9.52},{"date":"2023-05-10","close":8.99},{"date":"2023-05-11","close":8.89},{"date":"2023-05-12","close":8.45},{"date":"2023-05-15","close":8.11},{"date":"2023-05-16","close":7.64},{"date":"2023-05-17","close":7.75},{"date":"2023-05-18","close":7.42},{"date":"2023-05-19","close":7.15},{"date":"2023-05-22","close":7.54},{"date":"2023-05-23","close":7.99},{"date":"2023-05-24","close":7.29},{"date":"2023-05-25","close":6.89},{"date":"2023-05-26","close":7.21},{"date":"2023-05-30","close":7.43},{"date":"2023-05-31","close":8.05},{"date":"2023-06-01","close":7.72},{"date":"2023-06-02","close":7.62},{"date":"2023-06-05","close":7.85},{"date":"2023-06-06","close":7.23},{"date":"2023-06-07","close":7.67},{"date":"2023-06-08","close":7.69},{"date":"2023-06-09","close":7.47},{"date":"2023-06-12","close":7.78},{"date":"2023-06-13","close":8.04},{"date":"2023-06-14","close":7.72},{"date":"2023-06-15","close":8.06},{"date":"2023-06-16","close":8.04},{"date":"2023-06-20","close":7.47},{"date":"2023-06-21","close":7.44},{"date":"2023-06-22","close":7.16},{"date":"2023-06-23","close":6.7},{"date":"2023-06-26","close":6.67},{"date":"2023-06-27","close":7.08},{"date":"2023-06-28","close":7.53},{"date":"2023-06-29","close":7.59},{"date":"2023-06-30","close":7.43},{"date":"2023-07-03","close":7.38},{"date":"2023-07-05","close":7.36},{"date":"2023-07-06","close":7.06},{"date":"2023-07-07","close":7.23},{"date":"2023-07-10","close":9.36},{"date":"2023-07-11","close":9.62},{"date":"2023-07-12","close":9.34},{"date":"2023-07-13","close":9.24},{"date":"2023-07-14","close":8.68},{"date":"2023-07-17","close":8.16},{"date":"2023-07-18","close":8.11},{"date":"2023-07-19","close":8.11},{"date":"2023-07-20","close":8.06},{"date":"2023-07-21","close":8.15},{"date":"2023-07-24","close":7.97},{"date":"2023-07-25","close":8.0},{"date":"2023-07-26","close":8.22},{"date":"2023-07-27","close":7.85},{"date":"2023-07-28","close":8.2},{"date":"2023-07-31","close":9.28},{"date":"2023-08-01","close":8.75},{"date":"2023-08-02","close":8.4},{"date":"2023-08-03","close":8.23},{"date":"2023-08-04","close":8.06},{"date":"2023-08-07","close":7.52},{"date":"2023-08-08","close":7.23},{"date":"2023-08-09","close":7.12},{"date":"2023-08-10","close":7.69},{"date":"2023-08-11","close":7.36},{"date":"2023-08-14","close":7.24},{"date":"2023-08-15","close":7.24},{"date":"2023-08-16","close":7.13},{"date":"2023-08-17","close":7.37},{"date":"2023-08-18","close":7.14},{"date":"2023-08-21","close":8.07},{"date":"2023-08-22","close":9.16},{"date":"2023-08-23","close":9.01},{"date":"2023-08-24","close":8.23},{"date":"2023-08-25","close":8.05},{"date":"2023-08-28","close":8.35},{"date":"2023-08-29","close":8.3},{"date":"2023-08-30","close":8.36},{"date":"2023-08-31","close":8.0},{"date":"2023-09-01","close":8.21},{"date":"2023-09-05","close":9.05},{"date":"2023-09-06","close":9.74},{"date":"2023-09-07","close":9.15},{"date":"2023-09-08","close":8.97},{"date":"2023-09-11","close":7.82},{"date":"2023-09-12","close":7.91},{"date":"2023-09-13","close":7.36},{"date":"2023-09-14","close":7.99},{"date":"2023-09-15","close":7.71},{"date":"2023-09-18","close":7.41},{"date":"2023-09-19","close":7.68},{"date":"2023-09-20","close":7.05},{"date":"2023-09-21","close":6.81},{"date":"2023-09-22","close":7.13},{"date":"2023-09-25","close":7.31},{"date":"2023-09-26","close":7.11},{"date":"2023-09-27","close":7.19},{"date":"2023-09-28","close":7.16},{"date":"2023-09-29","close":7.24},{"date":"2023-10-02","close":7.09},{"date":"2023-10-03","close":7.67},{"date":"2023-10-04","close":7.33},{"date":"2023-10-05","close":7.13},{"date":"2023-10-06","close":7.62},{"date":"2023-10-09","close":7.18},{"date":"2023-10-10","close":7.38},{"date":"2023-10-11","close":7.63},{"date":"2023-10-12","close":7.45},{"date":"2023-10-13","close":7.05},{"date":"2023-10-16","close":6.63},{"date":"2023-10-17","close":6.45},{"date":"2023-10-18","close":6.47},{"date":"2023-10-19","close":6.11},{"date":"2023-10-20","close":6.43},{"date":"2023-10-23","close":6.16},{"date":"2023-10-24","close":6.25},{"date":"2023-10-25","close":6.27},{"date":"2023-10-26","close":6.42},{"date":"2023-10-27","close":6.35},{"date":"2023-10-30","close":6.52},{"date":"2023-10-31","close":6.66},{"date":"2023-11-01","close":7.0},{"date":"2023-11-02","close":7.14},{"date":"2023-11-03","close":7.06},{"date":"2023-11-06","close":6.89},{"date":"2023-11-07","close":7.09},{"date":"2023-11-08","close":6.8},{"date":"2023-11-09","close":6.71},{"date":"2023-11-10","close":6.24},{"date":"2023-11-13","close":6.27},{"date":"2023-11-14","close":6.24},{"date":"2023-11-15","close":6.2},{"date":"2023-11-16","close":5.83},{"date":"2023-11-17","close":5.73},{"date":"2023-11-20","close":5.7},{"date":"2023-11-21","close":5.35},{"date":"2023-11-22","close":5.4},{"date":"2023-11-24","close":5.57},{"date":"2023-11-27","close":5.46},{"date":"2023-11-28","close":5.73},{"date":"2023-11-29","close":5.56},{"date":"2023-11-30","close":5.5},{"date":"2023-12-01","close":5.57},{"date":"2023-12-04","close":5.75},{"date":"2023-12-05","close":5.59},{"date":"2023-12-06","close":5.58},{"date":"2023-12-07","close":5.53},{"date":"2023-12-08","close":5.57},{"date":"2023-12-11","close":5.57},{"date":"2023-12-12","close":5.31},{"date":"2023-12-13","close":5.36},{"date":"2023-12-14","close":5.69},{"date":"2023-12-15","close":5.4},{"date":"2023-12-18","close":5.16},{"date":"2023-12-19","close":5.23},{"date":"2023-12-20","close":4.91},{"date":"2023-12-21","close":4.94},{"date":"2023-12-22","close":5.06},{"date":"2023-12-26","close":5.05},{"date":"2023-12-27","close":4.94},{"date":"2023-12-28","close":4.91},{"date":"2023-12-29","close":4.8},{"date":"2024-01-02","close":5.03},{"date":"2024-01-03","close":4.89},{"date":"2024-01-04","close":5.16},{"date":"2024-01-05","close":5.0},{"date":"2024-01-08","close":5.15},{"date":"2024-01-09","close":4.81},{"date":"2024-01-10","close":4.84},{"date":"2024-01-11","close":4.56},{"date":"2024-01-12","close":4.58},{"date":"2024-01-16","close":4.34},{"date":"2024-01-17","close":4.21},{"date":"2024-01-18","close":4.11},{"date":"2024-01-19","close":4.05},{"date":"2024-01-22","close":4.18},{"date":"2024-01-23","close":4.26},{"date":"2024-01-24","close":4.05},{"date":"2024-01-25","close":4.1},{"date":"2024-01-26","close":4.06},{"date":"2024-01-29","close":4.19},{"date":"2024-01-30","close":4.03},{"date":"2024-01-31","close":4.0},{"date":"2024-02-01","close":4.02},{"date":"2024-02-02","close":3.93},{"date":"2024-02-05","close":3.76},{"date":"2024-02-06","close":3.93},{"date":"2024-02-07","close":3.78},{"date":"2024-02-08","close":3.79},{"date":"2024-02-09","close":4.03},{"date":"2024-02-12","close":4.15},{"date":"2024-02-13","close":3.9},{"date":"2024-02-14","close":4.1},{"date":"2024-02-15","close":4.3},{"date":"2024-02-16","close":4.16},{"date":"2024-02-20","close":4.13},{"date":"2024-02-21","close":3.98},{"date":"2024-02-22","close":4.88},{"date":"2024-02-23","close":5.29},{"date":"2024-02-26","close":5.5},{"date":"2024-02-27","close":6.02},{"date":"2024-02-28","close":4.41},{"date":"2024-02-29","close":4.94},{"date":"2024-03-01","close":5.39},{"date":"2024-03-04","close":5.49},{"date":"2024-03-05","close":5.57},{"date":"2024-03-06","close":5.61},{"date":"2024-03-07","close":5.61},{"date":"2024-03-08","close":5.45},{"date":"2024-03-11","close":5.13},{"date":"2024-03-12","close":5.06},{"date":"2024-03-13","close":5.25},{"date":"2024-03-14","close":4.98},{"date":"2024-03-15","close":5.29},{"date":"2024-03-18","close":5.14},{"date":"2024-03-19","close":4.94},{"date":"2024-03-20","close":4.83},{"date":"2024-03-21","close":4.72},{"date":"2024-03-22","close":4.7},{"date":"2024-03-25","close":4.81},{"date":"2024-03-26","close":4.71},{"date":"2024-03-27","close":4.85},{"date":"2024-03-28","close":4.78},{"date":"2024-04-01","close":4.65},{"date":"2024-04-02","close":4.53},{"date":"2024-04-03","close":4.54},{"date":"2024-04-04","close":4.44},{"date":"2024-04-05","close":4.42},{"date":"2024-04-08","close":4.43},{"date":"2024-04-09","close":4.42},{"date":"2024-04-10","close":4.26},{"date":"2024-04-11","close":4.3},{"date":"2024-04-12","close":4.28},{"date":"2024-04-15","close":4.12},{"date":"2024-04-16","close":3.99},{"date":"2024-04-17","close":3.89},{"date":"2024-04-18","close":3.89},{"date":"2024-04-19","close":3.97},{"date":"2024-04-22","close":4.07},{"date":"2024-04-23","close":4.19},{"date":"2024-04-24","close":4.15},{"date":"2024-04-25","close":3.95},{"date":"2024-04-26","close":4.09},{"date":"2024-04-29","close":4.29},{"date":"2024-04-30","close":4.33},{"date":"2024-05-01","close":4.67},{"date":"2024-05-02","close":4.71},{"date":"2024-05-03","close":4.93},{"date":"2024-05-06","close":4.76},{"date":"2024-05-07","close":4.61},{"date":"2024-05-08","close":4.47},{"date":"2024-05-09","close":4.47},{"date":"2024-05-10","close":8.88},{"date":"2024-05-13","close":13.11},{"date":"2024-05-14","close":13.48},{"date":"2024-05-15","close":12.9},{"date":"2024-05-16","close":14.4},{"date":"2024-05-17","close":13.01},{"date":"2024-05-20","close":14.79},{"date":"2024-05-21","close":14.91},{"date":"2024-05-22","close":15.7},{"date":"2024-05-23","close":15.15},{"date":"2024-05-24","close":15.5},{"date":"2024-05-28","close":15.52},{"date":"2024-05-29","close":15.11},{"date":"2024-05-30","close":15.25},{"date":"2024-05-31","close":15.03},{"date":"2024-06-03","close":18.22},{"date":"2024-06-04","close":17.76},{"date":"2024-06-05","close":20.97},{"date":"2024-06-06","close":19.56},{"date":"2024-06-07","close":18.17},{"date":"2024-06-10","close":16.01},{"date":"2024-06-11","close":16.73},{"date":"2024-06-12","close":15.86},{"date":"2024-06-13","close":15.05},{"date":"2024-06-14","close":14.4},{"date":"2024-06-17","close":14.05},{"date":"2024-06-18","close":13.79},{"date":"2024-06-20","close":14.06},{"date":"2024-06-21","close":14.0},{"date":"2024-06-24","close":14.02},{"date":"2024-06-25","close":14.0},{"date":"2024-06-26","close":13.11},{"date":"2024-06-27","close":12.83},{"date":"2024-06-28","close":12.66},{"date":"2024-07-01","close":12.73},{"date":"2024-07-02","close":12.97},{"date":"2024-07-03","close":12.55},{"date":"2024-07-05","close":11.9},{"date":"2024-07-08","close":12.06},{"date":"2024-07-09","close":11.84},{"date":"2024-07-10","close":11.94},{"date":"2024-07-11","close":12.96},{"date":"2024-07-12","close":13.11},{"date":"2024-07-15","close":15.12},{"date":"2024-07-16","close":16.44},{"date":"2024-07-17","close":15.85},{"date":"2024-07-18","close":14.96},{"date":"2024-07-19","close":13.85},{"date":"2024-07-22","close":14.94},{"date":"2024-07-23","close":16.39},{"date":"2024-07-24","close":15.4},{"date":"2024-07-25","close":16.67},{"date":"2024-07-26","close":17.11},{"date":"2024-07-29","close":16.42},{"date":"2024-07-30","close":12.2},{"date":"2024-07-31","close":12.81},{"date":"2024-08-01","close":12.57},{"date":"2024-08-02","close":11.78},{"date":"2024-08-05","close":11.38},{"date":"2024-08-06","close":11.53},{"date":"2024-08-07","close":10.71},{"date":"2024-08-08","close":11.68},{"date":"2024-08-09","close":11.6},{"date":"2024-08-12","close":11.85},{"date":"2024-08-13","close":12.16},{"date":"2024-08-14","close":12.19},{"date":"2024-08-15","close":12.64},{"date":"2024-08-16","close":12.96},{"date":"2024-08-19","close":13.9},{"date":"2024-08-20","close":13.02},{"date":"2024-08-21","close":12.94},{"date":"2024-08-22","close":11.96},{"date":"2024-08-23","close":11.99},{"date":"2024-08-26","close":11.51},{"date":"2024-08-27","close":11.15},{"date":"2024-08-28","close":11.13},{"date":"2024-08-29","close":11.4},{"date":"2024-08-30","close":12.38},{"date":"2024-09-03","close":12.67},{"date":"2024-09-04","close":11.87},{"date":"2024-09-05","close":11.95},{"date":"2024-09-06","close":11.63},{"date":"2024-09-09","close":12.78},{"date":"2024-09-10","close":12.7},{"date":"2024-09-11","close":12.29},{"date":"2024-09-12","close":11.92},{"date":"2024-09-13","close":13.61},{"date":"2024-09-16","close":13.2},{"date":"2024-09-17","close":12.93},{"date":"2024-09-18","close":12.56},{"date":"2024-09-19","close":12.52},{"date":"2024-09-20","close":12.91},{"date":"2024-09-23","close":12.8},{"date":"2024-09-24","close":13.29},{"date":"2024-09-25","close":12.04},{"date":"2024-09-26","close":12.15},{"date":"2024-09-27","close":13.3},{"date":"2024-09-30","close":12.63},{"date":"2024-10-01","close":12.32},{"date":"2024-10-02","close":14.68},{"date":"2024-10-03","close":14.42},{"date":"2024-10-04","close":13.61},{"date":"2024-10-07","close":13.02},{"date":"2024-10-08","close":13.04},{"date":"2024-10-09","close":12.68},{"date":"2024-10-10","close":12.91},{"date":"2024-10-11","close":12.53},{"date":"2024-10-14","close":12.62},{"date":"2024-10-15","close":12.6},{"date":"2024-10-16","close":10.15},{"date":"2024-10-17","close":10.35},{"date":"2024-10-18","close":10.18},{"date":"2024-10-21","close":10.14},{"date":"2024-10-22","close":10.12},{"date":"2024-10-23","close":10.0},{"date":"2024-10-24","close":9.92},{"date":"2024-10-25","close":9.74},{"date":"2024-10-28","close":10.25},{"date":"2024-10-29","close":10.07},{"date":"2024-10-30","close":9.84},{"date":"2024-10-31","close":9.61},{"date":"2024-11-01","close":9.35},{"date":"2024-11-04","close":9.12},{"date":"2024-11-05","close":9.44},{"date":"2024-11-06","close":8.96},{"date":"2024-11-07","close":9.18},{"date":"2024-11-08","close":8.91},{"date":"2024-11-11","close":9.01},{"date":"2024-11-12","close":8.46},{"date":"2024-11-13","close":7.77},{"date":"2024-11-14","close":7.22},{"date":"2024-11-15","close":7.32},{"date":"2024-11-18","close":7.83},{"date":"2024-11-19","close":8.0},{"date":"2024-11-20","close":8.06},{"date":"2024-11-21","close":8.04},{"date":"2024-11-22","close":8.47},{"date":"2024-11-25","close":9.32},{"date":"2024-11-26","close":8.75},{"date":"2024-11-27","close":8.62},{"date":"2024-11-29","close":8.72},{"date":"2024-12-02","close":8.77},{"date":"2024-12-03","close":8.41},{"date":"2024-12-04","close":8.3},{"date":"2024-12-05","close":8.3},{"date":"2024-12-06","close":8.94},{"date":"2024-12-09","close":9.07},{"date":"2024-12-10","close":8.77},{"date":"2024-12-11","close":8.82},{"date":"2024-12-12","close":9.02},{"date":"2024-12-13","close":9.11},{"date":"2024-12-16","close":9.23},{"date":"2024-12-17","close":9.0},{"date":"2024-12-18","close":8.63},{"date":"2024-12-19","close":8.68},{"date":"2024-12-20","close":8.7},{"date":"2024-12-23","close":8.64},{"date":"2024-12-24","close":8.51},{"date":"2024-12-26","close":8.47},{"date":"2024-12-27","close":8.28},{"date":"2024-12-30","close":7.93},{"date":"2024-12-31","close":8.04},{"date":"2025-01-02","close":8.57},{"date":"2025-01-03","close":8.85},{"date":"2025-01-06","close":9.76},{"date":"2025-01-07","close":10.82},{"date":"2025-01-08","close":9.61},{"date":"2025-01-10","close":9.32},{"date":"2025-01-13","close":8.61},{"date":"2025-01-14","close":8.51},{"date":"2025-01-15","close":8.55},{"date":"2025-01-16","close":8.53},{"date":"2025-01-17","close":8.4},{"date":"2025-01-21","close":8.81},{"date":"2025-01-22","close":8.83},{"date":"2025-01-23","close":9.55},{"date":"2025-01-24","close":9.22},{"date":"2025-01-27","close":9.32},{"date":"2025-01-28","close":9.52},{"date":"2025-01-29","close":8.81},{"date":"2025-01-30","close":9.01},{"date":"2025-01-31","close":8.69},{"date":"2025-02-03","close":8.43},{"date":"2025-02-04","close":8.44},{"date":"2025-02-05","close":8.6},{"date":"2025-02-06","close":8.27},{"date":"2025-02-07","close":8.13},{"date":"2025-02-10","close":8.19},{"date":"2025-02-11","close":8.08},{"date":"2025-02-12","close":7.83},{"date":"2025-02-13","close":8.18},{"date":"2025-02-14","close":8.19},{"date":"2025-02-18","close":8.25},{"date":"2025-02-19","close":8.02},{"date":"2025-02-20","close":7.92},{"date":"2025-02-21","close":7.99},{"date":"2025-02-24","close":7.41},{"date":"2025-02-25","close":7.17},{"date":"2025-02-26","close":7.32},{"date":"2025-02-27","close":7.06},{"date":"2025-02-28","close":8.33},{"date":"2025-03-03","close":7.87},{"date":"2025-03-04","close":7.68},{"date":"2025-03-05","close":7.89},{"date":"2025-03-06","close":7.87},{"date":"2025-03-07","close":8.34},{"date":"2025-03-10","close":8.18},{"date":"2025-03-11","close":7.92},{"date":"2025-03-12","close":8.1},{"date":"2025-03-13","close":8.17},{"date":"2025-03-14","close":7.99},{"date":"2025-03-17","close":8.38},{"date":"2025-03-18","close":7.95},{"date":"2025-03-19","close":7.91},{"date":"2025-03-20","close":7.72},{"date":"2025-03-21","close":7.6},{"date":"2025-03-24","close":7.69},{"date":"2025-03-25","close":7.56},{"date":"2025-03-26","close":7.39},{"date":"2025-03-27","close":7.26},{"date":"2025-03-28","close":7.0},{"date":"2025-03-31","close":6.41},{"date":"2025-04-01","close":6.0},{"date":"2025-04-02","close":5.98},{"date":"2025-04-03","close":5.6},{"date":"2025-04-04","close":6.24},{"date":"2025-04-07","close":6.54},{"date":"2025-04-08","close":6.31},{"date":"2025-04-09","close":6.75},{"date":"2025-04-10","close":5.43},{"date":"2025-04-11","close":5.86},{"date":"2025-04-14","close":6.41},{"date":"2025-04-15","close":6.39},{"date":"2025-04-16","close":6.2},{"date":"2025-04-17","close":6.0},{"date":"2025-04-21","close":6.01},{"date":"2025-04-22","close":6.25},{"date":"2025-04-23","close":7.47},{"date":"2025-04-24","close":7.07},{"date":"2025-04-25","close":6.67},{"date":"2025-04-28","close":6.71},{"date":"2025-04-29","close":6.42},{"date":"2025-04-30","close":6.67},{"date":"2025-05-01","close":6.41},{"date":"2025-05-02","close":6.41},{"date":"2025-05-05","close":6.27},{"date":"2025-05-06","close":6.07},{"date":"2025-05-07","close":5.95},{"date":"2025-05-08","close":6.66},{"date":"2025-05-09","close":5.98},{"date":"2025-05-12","close":6.34},{"date":"2025-05-13","close":6.19},{"date":"2025-05-14","close":5.96},{"date":"2025-05-15","close":6.29},{"date":"2025-05-16","close":6.73},{"date":"2025-05-19","close":7.74},{"date":"2025-05-20","close":7.68},{"date":"2025-05-21","close":7.11},{"date":"2025-05-22","close":7.29},{"date":"2025-05-23","close":7.25},{"date":"2025-05-27","close":7.38},{"date":"2025-05-28","close":6.92},{"date":"2025-05-29","close":7.19},{"date":"2025-05-30","close":7.34},{"date":"2025-06-02","close":7.07},{"date":"2025-06-03","close":7.26},{"date":"2025-06-04","close":7.15},{"date":"2025-06-05","close":6.99},{"date":"2025-06-06","close":7.45},{"date":"2025-06-09","close":7.41},{"date":"2025-06-10","close":7.2},{"date":"2025-06-11","close":7.09},{"date":"2025-06-12","close":7.15},{"date":"2025-06-13","close":6.94},{"date":"2025-06-16","close":7.03},{"date":"2025-06-17","close":6.49},{"date":"2025-06-18","close":6.3},{"date":"2025-06-20","close":6.41},{"date":"2025-06-23","close":6.31},{"date":"2025-06-24","close":6.49},{"date":"2025-06-25","close":6.48},{"date":"2025-06-26","close":6.5},{"date":"2025-06-27","close":6.37},{"date":"2025-06-30","close":6.3},{"date":"2025-07-01","close":6.61},{"date":"2025-07-02","close":6.76},{"date":"2025-07-03","close":6.8},{"date":"2025-07-07","close":6.61},{"date":"2025-07-08","close":7.04},{"date":"2025-07-09","close":7.04},{"date":"2025-07-10","close":7.1},{"date":"2025-07-11","close":6.84},{"date":"2025-07-14","close":6.97},{"date":"2025-07-15","close":6.88},{"date":"2025-07-16","close":6.96},{"date":"2025-07-17","close":7.0},{"date":"2025-07-18","close":7.0},{"date":"2025-07-21","close":7.17},{"date":"2025-07-22","close":7.22},{"date":"2025-07-23","close":7.84},{"date":"2025-07-24","close":7.64},{"date":"2025-07-25","close":7.47},{"date":"2025-07-28","close":7.28},{"date":"2025-07-29","close":7.01},{"date":"2025-07-30","close":6.85},{"date":"2025-07-31","close":6.65},{"date":"2025-08-01","close":6.56},{"date":"2025-08-04","close":6.75},{"date":"2025-08-05","close":6.73},{"date":"2025-08-06","close":7.58},{"date":"2025-08-07","close":8.78},{"date":"2025-08-08","close":8.37},{"date":"2025-08-11","close":8.03},{"date":"2025-08-12","close":8.48},{"date":"2025-08-13","close":8.85},{"date":"2025-08-14","close":9.43},{"date":"2025-08-15","close":9.58},{"date":"2025-08-18","close":9.71},{"date":"2025-08-19","close":9.52},{"date":"2025-08-20","close":8.74},{"date":"2025-08-21","close":7.63},{"date":"2025-08-22","close":7.84},{"date":"2025-08-25","close":7.52},{"date":"2025-08-26","close":7.5},{"date":"2025-08-27","close":7.58},{"date":"2025-08-28","close":7.58},{"date":"2025-08-29","close":7.47},{"date":"2025-09-02","close":7.55},{"date":"2025-09-03","close":7.4},{"date":"2025-09-04","close":7.79},{"date":"2025-09-05","close":7.9},{"date":"2025-09-08","close":7.73},{"date":"2025-09-09","close":7.96},{"date":"2025-09-10","close":7.96},{"date":"2025-09-11","close":8.28},{"date":"2025-09-12","close":7.98},{"date":"2025-09-15","close":8.08},{"date":"2025-09-16","close":8.56},{"date":"2025-09-17","close":8.39},{"date":"2025-09-18","close":8.53},{"date":"2025-09-19","close":8.71},{"date":"2025-09-22","close":8.87},{"date":"2025-09-23","close":8.67},{"date":"2025-09-24","close":8.64},{"date":"2025-09-25","close":8.34},{"date":"2025-09-26","close":8.55},{"date":"2025-09-29","close":8.57},{"date":"2025-09-30","close":8.67},{"date":"2025-10-01","close":9.5},{"date":"2025-10-02","close":9.55},{"date":"2025-10-03","close":9.46},{"date":"2025-10-06","close":9.08},{"date":"2025-10-07","close":9.22},{"date":"2025-10-08","close":8.9},{"date":"2025-10-09","close":8.59},{"date":"2025-10-10","close":8.33},{"date":"2025-10-13","close":8.62},{"date":"2025-10-14","close":8.89},{"date":"2025-10-15","close":8.91},{"date":"2025-10-16","close":8.48},{"date":"2025-10-17","close":8.1},{"date":"2025-10-20","close":8.79},{"date":"2025-10-21","close":8.59},{"date":"2025-10-22","close":8.46},{"date":"2025-10-23","close":8.36},{"date":"2025-10-24","close":8.52},{"date":"2025-10-27","close":8.7},{"date":"2025-10-28","close":8.52},{"date":"2025-10-29","close":8.38},{"date":"2025-10-30","close":8.43},{"date":"2025-10-31","close":8.4},{"date":"2025-11-03","close":7.91},{"date":"2025-11-04","close":7.51},{"date":"2025-11-05","close":7.69},{"date":"2025-11-06","close":7.59},{"date":"2025-11-07","close":7.44},{"date":"2025-11-10","close":7.11},{"date":"2025-11-11","close":7.44},{"date":"2025-11-12","close":7.2},{"date":"2025-11-13","close":7.06},{"date":"2025-11-14","close":6.97},{"date":"2025-11-17","close":6.8},{"date":"2025-11-18","close":6.57},{"date":"2025-11-19","close":6.34},{"date":"2025-11-20","close":6.22},{"date":"2025-11-21","close":6.47},{"date":"2025-11-24","close":6.63},{"date":"2025-11-25","close":6.69},{"date":"2025-11-26","close":6.95},{"date":"2025-11-28","close":7.05},{"date":"2025-12-01","close":6.69},{"date":"2025-12-02","close":6.6},{"date":"2025-12-03","close":6.84},{"date":"2025-12-04","close":6.86},{"date":"2025-12-05","close":6.91},{"date":"2025-12-08","close":6.78},{"date":"2025-12-09","close":6.66},{"date":"2025-12-10","close":6.74},{"date":"2025-12-11","close":6.69},{"date":"2025-12-12","close":6.57},{"date":"2025-12-15","close":6.58},{"date":"2025-12-16","close":6.54},{"date":"2025-12-17","close":6.53},{"date":"2025-12-18","close":6.68},{"date":"2025-12-19","close":6.66},{"date":"2025-12-22","close":6.89},{"date":"2025-12-23","close":6.8},{"date":"2025-12-24","close":6.94},{"date":"2025-12-26","close":6.83},{"date":"2025-12-29","close":6.82},{"date":"2025-12-30","close":6.72},{"date":"2025-12-31","close":6.72},{"date":"2026-01-02","close":7.13},{"date":"2026-01-05","close":7.25},{"date":"2026-01-06","close":7.44},{"date":"2026-01-07","close":7.62},{"date":"2026-01-08","close":7.34},{"date":"2026-01-09","close":7.27},{"date":"2026-01-12","close":7.75},{"date":"2026-01-13","close":8.67},{"date":"2026-01-14","close":8.19},{"date":"2026-01-15","close":7.78},{"date":"2026-01-16","close":8.01},{"date":"2026-01-20","close":8.2},{"date":"2026-01-21","close":9.9},{"date":"2026-01-22","close":9.75},{"date":"2026-01-23","close":9.17},{"date":"2026-01-26","close":9.63},{"date":"2026-01-27","close":9.82},{"date":"2026-01-28","close":9.23},{"date":"2026-01-29","close":9.44},{"date":"2026-01-30","close":8.845},{"date":"2026-02-02","close":8.69},{"date":"2026-02-03","close":8.37},{"date":"2026-02-04","close":8.27},{"date":"2026-02-05","close":7.87},{"date":"2026-02-06","close":8.25},{"date":"2026-02-09","close":8.7},{"date":"2026-02-10","close":8.75},{"date":"2026-02-11","close":8.97},{"date":"2026-02-12","close":8.42},{"date":"2026-02-13","close":8.7},{"date":"2026-02-17","close":8.65},{"date":"2026-02-18","close":8.69},{"date":"2026-02-19","close":9.225},{"date":"2026-02-20","close":9.2},{"date":"2026-02-23","close":9.36},{"date":"2026-02-24","close":9.46},{"date":"2026-02-25","close":9.53},{"date":"2026-02-26","close":11.19},{"date":"2026-02-27","close":10.14},{"date":"2026-03-02","close":10.11},{"date":"2026-03-03","close":9.49},{"date":"2026-03-04","close":9.89},{"date":"2026-03-05","close":9.99},{"date":"2026-03-06","close":9.98},{"date":"2026-03-09","close":10.55},{"date":"2026-03-10","close":10.69},{"date":"2026-03-11","close":10.8},{"date":"2026-03-12","close":10.3},{"date":"2026-03-13","close":10.235},{"date":"2026-03-16","close":10.08},{"date":"2026-03-17","close":10.64},{"date":"2026-03-18","close":10.01},{"date":"2026-03-19","close":9.74},{"date":"2026-03-20","close":9.62},{"date":"2026-03-23","close":9.72},{"date":"2026-03-24","close":9.26},{"date":"2026-03-25","close":9.34},{"date":"2026-03-26","close":8.95},{"date":"2026-03-27","close":8.45},{"date":"2026-03-30","close":8.09},{"date":"2026-03-31","close":8.14},{"date":"2026-04-01","close":8.02},{"date":"2026-04-02","close":7.7},{"date":"2026-04-06","close":7.97},{"date":"2026-04-07","close":7.98},{"date":"2026-04-08","close":8.42},{"date":"2026-04-09","close":8.54},{"date":"2026-04-10","close":8.12},{"date":"2026-04-13","close":8.11},{"date":"2026-04-14","close":8.39},{"date":"2026-04-15","close":8.69},{"date":"2026-04-16","close":8.64},{"date":"2026-04-17","close":8.84},{"date":"2026-04-20","close":8.67},{"date":"2026-04-21","close":8.49},{"date":"2026-04-22","close":8.45},{"date":"2026-04-23","close":8.15},{"date":"2026-04-24","close":8.22},{"date":"2026-04-27","close":8.07},{"date":"2026-04-28","close":7.92},{"date":"2026-04-29","close":7.97},{"date":"2026-04-30","close":7.925},{"date":"2026-05-01","close":8.04},{"date":"2026-05-04","close":8.03},{"date":"2026-05-05","close":8.1},{"date":"2026-05-06","close":9.36},{"date":"2026-05-07","close":9.23},{"date":"2026-05-08","close":10.11},{"date":"2026-05-11","close":9.5},{"date":"2026-05-12","close":9.62},{"date":"2026-05-13","close":9.23},{"date":"2026-05-14","close":9.35},{"date":"2026-05-15","close":9.06},{"date":"2026-05-18","close":8.93},{"date":"2026-05-19","close":8.9},{"date":"2026-05-20","close":9.27},{"date":"2026-05-21","close":8.98},{"date":"2026-05-22","close":9.21},{"date":"2026-05-26","close":10.46},{"date":"2026-05-27","close":11.09},{"date":"2026-05-28","close":10.32},{"date":"2026-05-29","close":10.97},{"date":"2026-06-01","close":10.51},{"date":"2026-06-02","close":10.21},{"date":"2026-06-03","close":10.2},{"date":"2026-06-04","close":10.19},{"date":"2026-06-05","close":9.49},{"date":"2026-06-08","close":8.62},{"date":"2026-06-09","close":8.67},{"date":"2026-06-10","close":8.56},{"date":"2026-06-11","close":9.03},{"date":"2026-06-12","close":8.88},{"date":"2026-06-15","close":9.21},{"date":"2026-06-16","close":9.2},{"date":"2026-06-17","close":9.5},{"date":"2026-06-18","close":9.13},{"date":"2026-06-22","close":9.0},{"date":"2026-06-23","close":9.0},{"date":"2026-06-24","close":8.9},{"date":"2026-06-25","close":8.56},{"date":"2026-06-26","close":8.88},{"date":"2026-06-29","close":9.36},{"date":"2026-06-30","close":9.42},{"date":"2026-07-01","close":9.46},{"date":"2026-07-02","close":9.74},{"date":"2026-07-06","close":9.35},{"date":"2026-07-07","close":9.46},{"date":"2026-07-08","close":9.35},{"date":"2026-07-09","close":9.4},{"date":"2026-07-10","close":9.33},{"date":"2026-07-13","close":8.91},{"date":"2026-07-14","close":8.42},{"date":"2026-07-15","close":8.43},{"date":"2026-07-16","close":8.24},{"date":"2026-07-17","close":8.21},{"date":"2026-07-20","close":7.88},{"date":"2026-07-21","close":8.075},{"date":"2026-07-22","close":7.91},{"date":"2026-07-23","close":7.825},{"date":"2026-07-24","close":7.46},{"date":"2026-07-27","close":7.49},{"date":"2026-07-28","close":7.37},{"date":"2026-07-29","close":7.34},{"date":"2026-07-30","close":7.44},{"date":"2026-07-31","close":7.32},{"date":"2026-08-03","close":7.41},{"date":"2026-08-04","close":7.66},{"date":"2026-08-05","close":7.7},{"date":"2026-08-06","close":7.74},{"date":"2026-08-07","close":7.95},{"date":"2026-08-10","close":7.89},{"date":"2026-08-11","close":7.95},{"date":"2026-08-12","close":7.96},{"date":"2026-08-13","close":8.14},{"date":"2026-08-14","close":8.05},{"date":"2026-08-17","close":8.07},{"date":"2026-08-18","close":7.93},{"date":"2026-08-19","close":8.79},{"date":"2026-08-20","close":8.42},{"date":"2026-08-21","close":8.94},{"date":"2026-08-24","close":8.86},{"date":"2026-08-25","close":9.44},{"date":"2026-08-26","close":9.21},{"date":"2026-08-27","close":9.05},{"date":"2026-08-28","close":9.26},{"date":"2026-08-31","close":9.37},{"date":"2026-09-01","close":10.12},{"date":"2026-09-02","close":10.32},{"date":"2026-09-03","close":10.34},{"date":"2026-09-04","close":10.22},{"date":"2026-09-08","close":10.19},{"date":"2026-09-09","close":9.85},{"date":"2026-09-10","close":9.3},{"date":"2026-09-11","close":9.42},{"date":"2026-09-14","close":9.59},{"date":"2026-09-15","close":9.23},{"date":"2026-09-16","close":9.35},{"date":"2026-09-17","close":10.0},{"date":"2026-09-18","close":10.11},{"date":"2026-09-21","close":10.41},{"date":"2026-09-22","close":10.83},{"date":"2026-09-23","close":10.55},{"date":"2026-09-24","close":10.6},{"date":"2026-09-25","close":10.63},{"date":"2026-09-28","close":10.8},{"date":"2026-09-29","close":10.82},{"date":"2026-09-30","close":10.81},{"date":"2026-10-01","close":10.6},{"date":"2026-10-02","close":10.46},{"date":"2026-10-05","close":12.56},{"date":"2026-10-06","close":11.32},{"date":"2026-10-07","close":11.22},{"date":"2026-10-08","close":11.01},{"date":"2026-10-09","close":12.75},{"date":"2026-10-12","close":12.66},{"date":"2026-10-13","close":12.82},{"date":"2026-10-14","close":12.64},{"date":"2026-10-15","close":12.82},{"date":"2026-10-16","close":11.26},{"date":"2026-10-19","close":10.82},{"date":"2026-10-20","close":11.43},{"date":"2026-10-21","close":11.01},{"date":"2026-10-22","close":9.99},{"date":"2026-10-23","close":9.7}],"chart_data":[{"date":"2024-10-24","open":10.0,"high":10.16,"low":9.85,"close":9.92,"volume":3542469,"rsi_14":11.24,"sma_20":12.06,"sma_60":12.19,"sma_120":13.07},{"date":"2024-10-25","open":9.89,"high":9.91,"low":9.52,"close":9.74,"volume":5008140,"rsi_14":12.31,"sma_20":11.88,"sma_60":12.14,"sma_120":13.11},{"date":"2024-10-28","open":9.9,"high":10.48,"low":9.73,"close":10.25,"volume":5136188,"rsi_14":21.12,"sma_20":11.76,"sma_60":12.12,"sma_120":13.15},{"date":"2024-10-29","open":10.24,"high":10.63,"low":9.87,"close":10.07,"volume":4532647,"rsi_14":21.94,"sma_20":11.65,"sma_60":12.1,"sma_120":13.2},{"date":"2024-10-30","open":10.0,"high":10.07,"low":9.71,"close":9.84,"volume":4003438,"rsi_14":17.08,"sma_20":11.41,"sma_60":12.07,"sma_120":13.25},{"date":"2024-10-31","open":9.83,"high":9.9,"low":9.51,"close":9.61,"volume":3561054,"rsi_14":17.63,"sma_20":11.17,"sma_60":12.05,"sma_120":13.25},{"date":"2024-11-01","open":9.69,"high":9.87,"low":9.29,"close":9.35,"volume":4439192,"rsi_14":15.06,"sma_20":10.96,"sma_60":12.01,"sma_120":13.22},{"date":"2024-11-04","open":9.2,"high":9.3,"low":8.89,"close":9.12,"volume":4256476,"rsi_14":14.42,"sma_20":10.76,"sma_60":11.97,"sma_120":13.18},{"date":"2024-11-05","open":9.0,"high":9.48,"low":8.86,"close":9.44,"volume":3520318,"rsi_14":37.14,"sma_20":10.58,"sma_60":11.93,"sma_120":13.16},{"date":"2024-11-06","open":9.06,"high":9.27,"low":8.43,"close":8.96,"volume":6500973,"rsi_14":27.14,"sma_20":10.39,"sma_60":11.88,"sma_120":13.11},{"date":"2024-11-07","open":9.16,"high":9.34,"low":8.99,"close":9.18,"volume":3088626,"rsi_14":33.82,"sma_20":10.21,"sma_60":11.83,"sma_120":13.08},{"date":"2024-11-08","open":9.25,"high":9.25,"low":8.84,"close":8.91,"volume":3766670,"rsi_14":31.48,"sma_20":10.03,"sma_60":11.76,"sma_120":13.03},{"date":"2024-11-11","open":9.89,"high":10.39,"low":8.9,"close":9.01,"volume":14660238,"rsi_14":33.68,"sma_20":9.85,"sma_60":11.7,"sma_120":12.98},{"date":"2024-11-12","open":8.05,"high":8.9,"low":7.89,"close":8.46,"volume":10807416,"rsi_14":29.9,"sma_20":9.64,"sma_60":11.61,"sma_120":12.92},{"date":"2024-11-13","open":8.45,"high":8.56,"low":7.76,"close":7.77,"volume":7377013,"rsi_14":25.76,"sma_20":9.52,"sma_60":11.52,"sma_120":12.86},{"date":"2024-11-14","open":7.8,"high":7.94,"low":7.17,"close":7.22,"volume":9033184,"rsi_14":23.78,"sma_20":9.36,"sma_60":11.42,"sma_120":12.79},{"date":"2024-11-15","open":7.14,"high":7.33,"low":6.81,"close":7.32,"volume":9347968,"rsi_14":16.78,"sma_20":9.22,"sma_60":11.35,"sma_120":12.72},{"date":"2024-11-18","open":7.41,"high":8.01,"low":7.37,"close":7.83,"volume":6887776,"rsi_14":26.37,"sma_20":9.11,"sma_60":11.28,"sma_120":12.66},{"date":"2024-11-19","open":7.8,"high":8.1,"low":7.65,"close":8.0,"volume":4253691,"rsi_14":30.34,"sma_20":9.0,"sma_60":11.22,"sma_120":12.6},{"date":"2024-11-20","open":8.0,"high":8.16,"low":7.76,"close":8.06,"volume":3469118,"rsi_14":32.82,"sma_20":8.9,"sma_60":11.17,"sma_120":12.54},{"date":"2024-11-21","open":8.0,"high":8.34,"low":7.95,"close":8.04,"volume":3155022,"rsi_14":34.66,"sma_20":8.81,"sma_60":11.12,"sma_120":12.46},{"date":"2024-11-22","open":8.06,"high":8.62,"low":8.0,"close":8.47,"volume":4788968,"rsi_14":42.73,"sma_20":8.75,"sma_60":11.07,"sma_120":12.38},{"date":"2024-11-25","open":8.64,"high":9.49,"low":8.59,"close":9.32,"volume":5535145,"rsi_14":48.8,"sma_20":8.7,"sma_60":11.02,"sma_120":12.28},{"date":"2024-11-26","open":9.23,"high":9.28,"low":8.63,"close":8.75,"volume":3672274,"rsi_14":47.94,"sma_20":8.63,"sma_60":10.95,"sma_120":12.19},{"date":"2024-11-27","open":8.8,"high":9.03,"low":8.55,"close":8.62,"volume":3623474,"rsi_14":44.4,"sma_20":8.57,"sma_60":10.9,"sma_120":12.11},{"date":"2024-11-29","open":8.71,"high":8.86,"low":8.5,"close":8.72,"volume":1711411,"rsi_14":48.03,"sma_20":8.53,"sma_60":10.84,"sma_120":12.05},{"date":"2024-12-02","open":8.78,"high":8.91,"low":8.56,"close":8.77,"volume":2957864,"rsi_14":47.49,"sma_20":8.5,"sma_60":10.8,"sma_120":11.99},{"date":"2024-12-03","open":8.77,"high":8.8,"low":8.35,"close":8.41,"volume":3610623,"rsi_14":49.46,"sma_20":8.46,"sma_60":10.72,"sma_120":11.92},{"date":"2024-12-04","open":8.53,"high":8.55,"low":8.15,"close":8.3,"volume":4229589,"rsi_14":56.68,"sma_20":8.41,"sma_60":10.65,"sma_120":11.87},{"date":"2024-12-05","open":8.3,"high":8.45,"low":8.13,"close":8.3,"volume":3407015,"rsi_14":65.61,"sma_20":8.37,"sma_60":10.58,"sma_120":11.82},{"date":"2024-12-06","open":8.4,"high":9.55,"low":8.4,"close":8.94,"volume":7104654,"rsi_14":70.25,"sma_20":8.36,"sma_60":10.53,"sma_120":11.77},{"date":"2024-12-09","open":9.01,"high":9.23,"low":8.92,"close":9.07,"volume":3109776,"rsi_14":67.13,"sma_20":8.37,"sma_60":10.46,"sma_120":11.74},{"date":"2024-12-10","open":9.1,"high":9.16,"low":8.71,"close":8.77,"volume":2499187,"rsi_14":60.27,"sma_20":8.36,"sma_60":10.38,"sma_120":11.69},{"date":"2024-12-11","open":8.83,"high":8.89,"low":8.66,"close":8.82,"volume":1967771,"rsi_14":60.16,"sma_20":8.37,"sma_60":10.32,"sma_120":11.65},{"date":"2024-12-12","open":8.77,"high":9.29,"low":8.66,"close":9.02,"volume":3571307,"rsi_14":62.5,"sma_20":8.44,"sma_60":10.26,"sma_120":11.61},{"date":"2024-12-13","open":9.0,"high":9.29,"low":8.88,"close":9.11,"volume":3221919,"rsi_14":58.94,"sma_20":8.53,"sma_60":10.2,"sma_120":11.57},{"date":"2024-12-16","open":9.17,"high":9.75,"low":9.08,"close":9.23,"volume":3985413,"rsi_14":48.42,"sma_20":8.63,"sma_60":10.14,"sma_120":11.53},{"date":"2024-12-17","open":9.16,"high":9.26,"low":8.91,"close":9.0,"volume":2832751,"rsi_14":54.98,"sma_20":8.69,"sma_60":10.07,"sma_120":11.5},{"date":"2024-12-18","open":9.0,"high":9.19,"low":8.5,"close":8.63,"volume":3835067,"rsi_14":50.18,"sma_20":8.72,"sma_60":10.0,"sma_120":11.47},{"date":"2024-12-19","open":8.75,"high":8.92,"low":8.51,"close":8.68,"volume":3566790,"rsi_14":49.26,"sma_20":8.75,"sma_60":9.94,"sma_120":11.43},{"date":"2024-12-20","open":8.59,"high":8.89,"low":8.37,"close":8.7,"volume":6088817,"rsi_14":48.69,"sma_20":8.78,"sma_60":9.88,"sma_120":11.4},{"date":"2024-12-23","open":8.7,"high":8.77,"low":8.5,"close":8.64,"volume":2134700,"rsi_14":54.85,"sma_20":8.79,"sma_60":9.81,"sma_120":11.37},{"date":"2024-12-24","open":8.66,"high":8.66,"low":8.45,"close":8.51,"volume":1475572,"rsi_14":54.39,"sma_20":8.75,"sma_60":9.74,"sma_120":11.34},{"date":"2024-12-26","open":8.41,"high":8.58,"low":8.25,"close":8.47,"volume":2275295,"rsi_14":53.5,"sma_20":8.74,"sma_60":9.67,"sma_120":11.31},{"date":"2024-12-27","open":8.44,"high":8.67,"low":8.19,"close":8.28,"volume":3060306,"rsi_14":33.33,"sma_20":8.72,"sma_60":9.57,"sma_120":11.28},{"date":"2024-12-30","open":8.16,"high":8.2,"low":7.62,"close":7.93,"volume":3782327,"rsi_14":24.09,"sma_20":8.68,"sma_60":9.46,"sma_120":11.24},{"date":"2024-12-31","open":8.02,"high":8.17,"low":7.85,"close":8.04,"volume":2663902,"rsi_14":31.84,"sma_20":8.64,"sma_60":9.37,"sma_120":11.2},{"date":"2025-01-02","open":8.12,"high":8.66,"low":8.08,"close":8.57,"volume":3823277,"rsi_14":44.98,"sma_20":8.65,"sma_60":9.29,"sma_120":11.17},{"date":"2025-01-03","open":8.57,"high":8.87,"low":8.52,"close":8.85,"volume":3178225,"rsi_14":46.69,"sma_20":8.68,"sma_60":9.22,"sma_120":11.11},{"date":"2025-01-06","open":9.04,"high":10.04,"low":8.91,"close":9.76,"volume":8183417,"rsi_14":59.59,"sma_20":8.75,"sma_60":9.17,"sma_120":11.06},{"date":"2025-01-07","open":9.95,"high":11.55,"low":9.88,"close":10.82,"volume":15015029,"rsi_14":68.36,"sma_20":8.84,"sma_60":9.14,"sma_120":11.02},{"date":"2025-01-08","open":10.48,"high":10.58,"low":9.47,"close":9.61,"volume":7814416,"rsi_14":55.69,"sma_20":8.87,"sma_60":9.09,"sma_120":10.97},{"date":"2025-01-10","open":9.46,"high":9.56,"low":8.95,"close":9.32,"volume":4507877,"rsi_14":56.54,"sma_20":8.9,"sma_60":9.03,"sma_120":10.93},{"date":"2025-01-13","open":8.89,"high":8.91,"low":8.38,"close":8.61,"volume":5065727,"rsi_14":49.36,"sma_20":8.89,"sma_60":8.97,"sma_120":10.88},{"date":"2025-01-14","open":8.77,"high":8.8,"low":8.4,"close":8.51,"volume":2879514,"rsi_14":48.37,"sma_20":8.86,"sma_60":8.94,"sma_120":10.81},{"date":"2025-01-15","open":8.75,"high":9.14,"low":8.54,"close":8.55,"volume":4663701,"rsi_14":49.24,"sma_20":8.83,"sma_60":8.91,"sma_120":10.76},{"date":"2025-01-16","open":8.54,"high":8.69,"low":8.35,"close":8.53,"volume":3931260,"rsi_14":50.17,"sma_20":8.8,"sma_60":8.88,"sma_120":10.69},{"date":"2025-01-17","open":8.58,"high":8.68,"low":8.39,"close":8.4,"volume":3238020,"rsi_14":49.41,"sma_20":8.77,"sma_60":8.85,"sma_120":10.62},{"date":"2025-01-21","open":8.49,"high":8.92,"low":8.47,"close":8.81,"volume":3583625,"rsi_14":54.3,"sma_20":8.78,"sma_60":8.83,"sma_120":10.55},{"date":"2025-01-22","open":8.75,"high":9.14,"low":8.64,"close":8.83,"volume":3311251,"rsi_14":57.72,"sma_20":8.79,"sma_60":8.81,"sma_120":10.53},{"date":"2025-01-23","open":8.82,"high":9.64,"low":8.56,"close":9.55,"volume":4588504,"rsi_14":61.72,"sma_20":8.83,"sma_60":8.81,"sma_120":10.5},{"date":"2025-01-24","open":9.55,"high":9.8,"low":9.06,"close":9.22,"volume":4423007,"rsi_14":55.21,"sma_20":8.86,"sma_60":8.8,"sma_120":10.47},{"date":"2025-01-27","open":9.09,"high":9.63,"low":9.09,"close":9.32,"volume":4506160,"rsi_14":53.88,"sma_20":8.9,"sma_60":8.78,"sma_120":10.45},{"date":"2025-01-28","open":9.45,"high":9.77,"low":9.2,"close":9.52,"volume":3421837,"rsi_14":47.76,"sma_20":8.95,"sma_60":8.77,"sma_120":10.43},{"date":"2025-01-29","open":9.42,"high":9.68,"low":8.8,"close":8.81,"volume":4344267,"rsi_14":29.9,"sma_20":8.98,"sma_60":8.76,"sma_120":10.41},{"date":"2025-01-30","open":8.86,"high":9.23,"low":8.55,"close":9.01,"volume":5915861,"rsi_14":42.53,"sma_20":9.03,"sma_60":8.75,"sma_120":10.4},{"date":"2025-01-31","open":9.06,"high":9.18,"low":8.55,"close":8.69,"volume":3198549,"rsi_14":42.22,"sma_20":9.06,"sma_60":8.73,"sma_120":10.37},{"date":"2025-02-03","open":8.41,"high":8.61,"low":8.3,"close":8.43,"volume":2326803,"rsi_14":47.55,"sma_20":9.06,"sma_60":8.72,"sma_120":10.35},{"date":"2025-02-04","open":8.51,"high":8.71,"low":8.15,"close":8.44,"volume":4337117,"rsi_14":48.99,"sma_20":9.04,"sma_60":8.71,"sma_120":10.32},{"date":"2025-02-05","open":8.45,"high":8.93,"low":8.44,"close":8.6,"volume":3248783,"rsi_14":50.7,"sma_20":8.98,"sma_60":8.7,"sma_120":10.29},{"date":"2025-02-06","open":8.6,"high":8.67,"low":8.25,"close":8.27,"volume":3245863,"rsi_14":46.67,"sma_20":8.85,"sma_60":8.69,"sma_120":10.26},{"date":"2025-02-07","open":8.25,"high":8.37,"low":8.07,"close":8.13,"volume":2697979,"rsi_14":46.55,"sma_20":8.78,"sma_60":8.67,"sma_120":10.22},{"date":"2025-02-10","open":8.24,"high":8.34,"low":8.07,"close":8.19,"volume":1999189,"rsi_14":41.29,"sma_20":8.72,"sma_60":8.66,"sma_120":10.18},{"date":"2025-02-11","open":8.09,"high":8.13,"low":7.94,"close":8.08,"volume":2313558,"rsi_14":39.73,"sma_20":8.69,"sma_60":8.65,"sma_120":10.13},{"date":"2025-02-12","open":7.94,"high":8.02,"low":7.8,"close":7.83,"volume":2729022,"rsi_14":22.96,"sma_20":8.66,"sma_60":8.65,"sma_120":10.09},{"date":"2025-02-13","open":7.94,"high":8.2,"low":7.75,"close":8.18,"volume":2827470,"rsi_14":33.75,"sma_20":8.64,"sma_60":8.67,"sma_120":10.05},{"date":"2025-02-14","open":8.2,"high":8.53,"low":8.08,"close":8.19,"volume":2451411,"rsi_14":31.83,"sma_20":8.62,"sma_60":8.68,"sma_120":10.02},{"date":"2025-02-18","open":8.25,"high":8.54,"low":8.21,"close":8.25,"volume":3679643,"rsi_14":28.62,"sma_20":8.62,"sma_60":8.69,"sma_120":9.98},{"date":"2025-02-19","open":8.16,"high":8.2,"low":7.9,"close":8.02,"volume":3585897,"rsi_14":34.14,"sma_20":8.58,"sma_60":8.69,"sma_120":9.96},{"date":"2025-02-20","open":8.07,"high":8.15,"low":7.7,"close":7.92,"volume":2983295,"rsi_14":27.2,"sma_20":8.53,"sma_60":8.69,"sma_120":9.93},{"date":"2025-02-21","open":8.05,"high":8.54,"low":7.8,"close":7.99,"volume":10667780,"rsi_14":33.64,"sma_20":8.45,"sma_60":8.69,"sma_120":9.9},{"date":"2025-02-24","open":7.89,"high":7.92,"low":7.26,"close":7.41,"volume":6610998,"rsi_14":29.27,"sma_20":8.36,"sma_60":8.67,"sma_120":9.87},{"date":"2025-02-25","open":7.39,"high":7.57,"low":7.11,"close":7.17,"volume":3987467,"rsi_14":26.53,"sma_20":8.26,"sma_60":8.63,"sma_120":9.83},{"date":"2025-02-26","open":7.22,"high":7.42,"low":7.17,"close":7.32,"volume":3931754,"rsi_14":26.12,"sma_20":8.15,"sma_60":8.61,"sma_120":9.78},{"date":"2025-02-27","open":7.53,"high":8.3,"low":7.02,"close":7.06,"volume":9020974,"rsi_14":26.82,"sma_20":8.06,"sma_60":8.58,"sma_120":9.74},{"date":"2025-02-28","open":7.16,"high":8.4,"low":7.08,"close":8.33,"volume":10521042,"rsi_14":52.67,"sma_20":8.02,"sma_60":8.58,"sma_120":9.71},{"date":"2025-03-03","open":8.41,"high":8.63,"low":7.78,"close":7.87,"volume":6076114,"rsi_14":46.14,"sma_20":7.98,"sma_60":8.56,"sma_120":9.68},{"date":"2025-03-04","open":7.63,"high":7.87,"low":7.3,"close":7.68,"volume":3975273,"rsi_14":45.26,"sma_20":7.95,"sma_60":8.55,"sma_120":9.64},{"date":"2025-03-05","open":7.75,"high":8.12,"low":7.48,"close":7.89,"volume":3813319,"rsi_14":50.72,"sma_20":7.92,"sma_60":8.54,"sma_120":9.6},{"date":"2025-03-06","open":7.82,"high":7.99,"low":7.6,"close":7.87,"volume":3137780,"rsi_14":45.97,"sma_20":7.88,"sma_60":8.54,"sma_120":9.56},{"date":"2025-03-07","open":7.9,"high":8.48,"low":7.87,"close":8.34,"volume":5072768,"rsi_14":51.74,"sma_20":7.89,"sma_60":8.53,"sma_120":9.53},{"date":"2025-03-10","open":8.14,"high":8.47,"low":8.07,"close":8.18,"volume":3732107,"rsi_14":49.21,"sma_20":7.89,"sma_60":8.51,"sma_120":9.48},{"date":"2025-03-11","open":8.01,"high":8.33,"low":7.66,"close":7.92,"volume":3196567,"rsi_14":48.87,"sma_20":7.88,"sma_60":8.5,"sma_120":9.44},{"date":"2025-03-12","open":7.88,"high":8.19,"low":7.86,"close":8.1,"volume":2858684,"rsi_14":51.99,"sma_20":7.88,"sma_60":8.49,"sma_120":9.4},{"date":"2025-03-13","open":8.03,"high":8.5,"low":7.97,"close":8.17,"volume":3018786,"rsi_14":51.99,"sma_20":7.89,"sma_60":8.47,"sma_120":9.36},{"date":"2025-03-14","open":8.3,"high":8.52,"low":7.95,"close":7.99,"volume":5038272,"rsi_14":57.04,"sma_20":7.88,"sma_60":8.45,"sma_120":9.33},{"date":"2025-03-17","open":8.03,"high":8.51,"low":8.01,"close":8.38,"volume":3972988,"rsi_14":64.17,"sma_20":7.89,"sma_60":8.44,"sma_120":9.29},{"date":"2025-03-18","open":8.33,"high":8.36,"low":7.8,"close":7.95,"volume":5014623,"rsi_14":56.92,"sma_20":7.88,"sma_60":8.42,"sma_120":9.25},{"date":"2025-03-19","open":7.91,"high":8.05,"low":7.82,"close":7.91,"volume":2249611,"rsi_14":59.82,"sma_20":7.87,"sma_60":8.41,"sma_120":9.2},{"date":"2025-03-20","open":7.81,"high":7.91,"low":7.65,"close":7.72,"volume":2592209,"rsi_14":40.62,"sma_20":7.86,"sma_60":8.39,"sma_120":9.17},{"date":"2025-03-21","open":7.58,"high":7.65,"low":7.46,"close":7.6,"volume":3437664,"rsi_14":45.36,"sma_20":7.84,"sma_60":8.38,"sma_120":9.13},{"date":"2025-03-24","open":7.62,"high":7.81,"low":7.58,"close":7.69,"volume":2338492,"rsi_14":50.18,"sma_20":7.86,"sma_60":8.36,"sma_120":9.08},{"date":"2025-03-25","open":7.68,"high":7.71,"low":7.48,"close":7.56,"volume":2265428,"rsi_14":43.96,"sma_20":7.88,"sma_60":8.34,"sma_120":9.04},{"date":"2025-03-26","open":7.56,"high":7.56,"low":7.25,"close":7.39,"volume":2902157,"rsi_14":41.67,"sma_20":7.88,"sma_60":8.33,"sma_120":9.0},{"date":"2025-03-27","open":7.36,"high":7.42,"low":7.24,"close":7.26,"volume":2600559,"rsi_14":28.74,"sma_20":7.89,"sma_60":8.31,"sma_120":8.94},{"date":"2025-03-28","open":7.24,"high":7.29,"low":6.93,"close":7.0,"volume":2798187,"rsi_14":27.65,"sma_20":7.82,"sma_60":8.29,"sma_120":8.88},{"date":"2025-03-31","open":6.49,"high":6.59,"low":6.28,"close":6.41,"volume":4626281,"rsi_14":24.58,"sma_20":7.75,"sma_60":8.27,"sma_120":8.82},{"date":"2025-04-01","open":6.41,"high":6.43,"low":6.0,"close":6.0,"volume":5441714,"rsi_14":17.19,"sma_20":7.67,"sma_60":8.22,"sma_120":8.76},{"date":"2025-04-02","open":5.9,"high":6.23,"low":5.7,"close":5.98,"volume":10725664,"rsi_14":15.24,"sma_20":7.57,"sma_60":8.18,"sma_120":8.7},{"date":"2025-04-03","open":5.58,"high":5.83,"low":5.35,"close":5.6,"volume":6214775,"rsi_14":14.33,"sma_20":7.46,"sma_60":8.11,"sma_120":8.64},{"date":"2025-04-04","open":5.4,"high":6.32,"low":5.33,"close":6.24,"volume":9222265,"rsi_14":20.28,"sma_20":7.35,"sma_60":8.03,"sma_120":8.58},{"date":"2025-04-07","open":5.83,"high":6.62,"low":5.78,"close":6.54,"volume":7810673,"rsi_14":29.68,"sma_20":7.27,"sma_60":7.98,"sma_120":8.53},{"date":"2025-04-08","open":6.8,"high":6.84,"low":6.07,"close":6.31,"volume":5480486,"rsi_14":28.14,"sma_20":7.19,"sma_60":7.93,"sma_120":8.48},{"date":"2025-04-09","open":6.14,"high":6.98,"low":6.06,"close":6.75,"volume":6304131,"rsi_14":37.6,"sma_20":7.12,"sma_60":7.9,"sma_120":8.43},{"date":"2025-04-10","open":6.41,"high":6.49,"low":5.01,"close":5.43,"volume":22502339,"rsi_14":28.77,"sma_20":6.99,"sma_60":7.85,"sma_120":8.39},{"date":"2025-04-11","open":5.46,"high":5.93,"low":5.35,"close":5.86,"volume":6655415,"rsi_14":33.21,"sma_20":6.88,"sma_60":7.8,"sma_120":8.36},{"date":"2025-04-14","open":6.0,"high":6.43,"low":5.87,"close":6.41,"volume":6137338,"rsi_14":40.2,"sma_20":6.78,"sma_60":7.77,"sma_120":8.32},{"date":"2025-04-15","open":6.42,"high":6.58,"low":6.06,"close":6.39,"volume":4496006,"rsi_14":41.26,"sma_20":6.7,"sma_60":7.73,"sma_120":8.29},{"date":"2025-04-16","open":6.3,"high":6.38,"low":6.09,"close":6.2,"volume":3814796,"rsi_14":40.83,"sma_20":6.62,"sma_60":7.69,"sma_120":8.26},{"date":"2025-04-17","open":6.12,"high":6.17,"low":5.81,"close":6.0,"volume":4870672,"rsi_14":41.26,"sma_20":6.53,"sma_60":7.64,"sma_120":8.23},{"date":"2025-04-21","open":5.91,"high":6.27,"low":5.87,"close":6.01,"volume":3996127,"rsi_14":46.11,"sma_20":6.45,"sma_60":7.58,"sma_120":8.19},{"date":"2025-04-22","open":6.09,"high":6.29,"low":6.04,"close":6.25,"volume":3915208,"rsi_14":52.52,"sma_20":6.38,"sma_60":7.53,"sma_120":8.17},{"date":"2025-04-23","open":7.0,"high":7.81,"low":6.99,"close":7.47,"volume":14735295,"rsi_14":62.07,"sma_20":6.38,"sma_60":7.5,"sma_120":8.14},{"date":"2025-04-24","open":7.49,"high":7.49,"low":6.94,"close":7.07,"volume":6395172,"rsi_14":61.87,"sma_20":6.36,"sma_60":7.46,"sma_120":8.12},{"date":"2025-04-25","open":6.99,"high":7.17,"low":6.12,"close":6.67,"volume":13188434,"rsi_14":53.61,"sma_20":6.33,"sma_60":7.43,"sma_120":8.09},{"date":"2025-04-28","open":6.98,"high":7.36,"low":6.66,"close":6.71,"volume":5693676,"rsi_14":51.45,"sma_20":6.31,"sma_60":7.39,"sma_120":8.07},{"date":"2025-04-29","open":6.61,"high":6.71,"low":6.39,"close":6.42,"volume":5079456,"rsi_14":50.96,"sma_20":6.32,"sma_60":7.35,"sma_120":8.04},{"date":"2025-04-30","open":6.3,"high":6.76,"low":6.24,"close":6.67,"volume":5238173,"rsi_14":49.28,"sma_20":6.35,"sma_60":7.32,"sma_120":8.02},{"date":"2025-05-01","open":6.65,"high":6.65,"low":6.28,"close":6.41,"volume":5621482,"rsi_14":60.91,"sma_20":6.37,"sma_60":7.29,"sma_120":8.0},{"date":"2025-05-02","open":6.5,"high":6.58,"low":6.38,"close":6.41,"volume":3634620,"rsi_14":56.77,"sma_20":6.41,"sma_60":7.25,"sma_120":7.98},{"date":"2025-05-05","open":6.41,"high":6.61,"low":6.26,"close":6.27,"volume":3649618,"rsi_14":48.08,"sma_20":6.41,"sma_60":7.22,"sma_120":7.95},{"date":"2025-05-06","open":6.16,"high":6.45,"low":5.82,"close":6.07,"volume":10981386,"rsi_14":45.82,"sma_20":6.39,"sma_60":7.18,"sma_120":7.93},{"date":"2025-05-07","open":6.1,"high":6.11,"low":5.91,"close":5.95,"volume":4515894,"rsi_14":46.68,"sma_20":6.37,"sma_60":7.15,"sma_120":7.9},{"date":"2025-05-08","open":7.19,"high":7.5,"low":6.48,"close":6.66,"volume":36866423,"rsi_14":57.73,"sma_20":6.37,"sma_60":7.12,"sma_120":7.89},{"date":"2025-05-09","open":6.61,"high":6.65,"low":5.8,"close":5.98,"volume":20017222,"rsi_14":49.65,"sma_20":6.39,"sma_60":7.09,"sma_120":7.87},{"date":"2025-05-12","open":6.05,"high":6.45,"low":6.04,"close":6.34,"volume":10267155,"rsi_14":50.89,"sma_20":6.42,"sma_60":7.06,"sma_120":7.86},{"date":"2025-05-13","open":6.36,"high":6.46,"low":6.18,"close":6.19,"volume":5637650,"rsi_14":34.0,"sma_20":6.41,"sma_60":7.03,"sma_120":7.86},{"date":"2025-05-14","open":6.2,"high":6.28,"low":5.87,"close":5.96,"volume":8528162,"rsi_14":35.51,"sma_20":6.38,"sma_60":6.99,"sma_120":7.84},{"date":"2025-05-15","open":5.98,"high":6.35,"low":5.96,"close":6.29,"volume":9995398,"rsi_14":44.95,"sma_20":6.39,"sma_60":6.96,"sma_120":7.83},{"date":"2025-05-16","open":6.33,"high":6.89,"low":6.33,"close":6.73,"volume":8794634,"rsi_14":50.3,"sma_20":6.43,"sma_60":6.94,"sma_120":7.81},{"date":"2025-05-19","open":8.1,"high":8.78,"low":7.12,"close":7.74,"volume":84054230,"rsi_14":63.5,"sma_20":6.51,"sma_60":6.94,"sma_120":7.81},{"date":"2025-05-20","open":7.61,"high":8.24,"low":7.36,"close":7.68,"volume":22997039,"rsi_14":60.74,"sma_20":6.58,"sma_60":6.94,"sma_120":7.81},{"date":"2025-05-21","open":7.61,"high":7.71,"low":7.01,"close":7.11,"volume":10496935,"rsi_14":56.99,"sma_20":6.57,"sma_60":6.94,"sma_120":7.79},{"date":"2025-05-22","open":7.11,"high":7.37,"low":7.06,"close":7.29,"volume":7117344,"rsi_14":58.48,"sma_20":6.58,"sma_60":6.94,"sma_120":7.77},{"date":"2025-05-23","open":7.1,"high":7.26,"low":7.01,"close":7.25,"volume":5596612,"rsi_14":59.63,"sma_20":6.61,"sma_60":6.94,"sma_120":7.76},{"date":"2025-05-27","open":7.4,"high":7.62,"low":7.25,"close":7.38,"volume":7297014,"rsi_14":63.05,"sma_20":6.64,"sma_60":6.93,"sma_120":7.75},{"date":"2025-05-28","open":7.36,"high":7.4,"low":6.84,"close":6.92,"volume":7925297,"rsi_14":59.05,"sma_20":6.66,"sma_60":6.91,"sma_120":7.74},{"date":"2025-05-29","open":7.03,"high":7.28,"low":6.9,"close":7.19,"volume":6208229,"rsi_14":55.39,"sma_20":6.69,"sma_60":6.9,"sma_120":7.73},{"date":"2025-05-30","open":7.09,"high":7.47,"low":6.91,"close":7.34,"volume":9240202,"rsi_14":65.56,"sma_20":6.74,"sma_60":6.89,"sma_120":7.72},{"date":"2025-06-02","open":7.33,"high":7.34,"low":6.92,"close":7.07,"volume":7001774,"rsi_14":58.51,"sma_20":6.77,"sma_60":6.88,"sma_120":7.71},{"date":"2025-06-03","open":7.07,"high":7.35,"low":6.89,"close":7.26,"volume":6522938,"rsi_14":62.36,"sma_20":6.82,"sma_60":6.86,"sma_120":7.69},{"date":"2025-06-04","open":7.3,"high":7.44,"low":7.11,"close":7.15,"volume":6684008,"rsi_14":64.13,"sma_20":6.87,"sma_60":6.84,"sma_120":7.68},{"date":"2025-06-05","open":7.14,"high":7.18,"low":6.9,"close":6.99,"volume":5596960,"rsi_14":58.66,"sma_20":6.93,"sma_60":6.83,"sma_120":7.66},{"date":"2025-06-06","open":7.04,"high":7.48,"low":7.02,"close":7.45,"volume":7432814,"rsi_14":58.87,"sma_20":6.97,"sma_60":6.82,"sma_120":7.65},{"date":"2025-06-09","open":7.56,"high":7.77,"low":7.37,"close":7.41,"volume":5122707,"rsi_14":44.66,"sma_20":7.04,"sma_60":6.81,"sma_120":7.64},{"date":"2025-06-10","open":7.42,"high":7.8,"low":7.19,"close":7.2,"volume":5603389,"rsi_14":42.59,"sma_20":7.08,"sma_60":6.79,"sma_120":7.62},{"date":"2025-06-11","open":7.3,"high":7.51,"low":7.08,"close":7.09,"volume":5975769,"rsi_14":49.64,"sma_20":7.12,"sma_60":6.77,"sma_120":7.6},{"date":"2025-06-12","open":7.09,"high":7.28,"low":7.04,"close":7.15,"volume":4000736,"rsi_14":47.37,"sma_20":7.18,"sma_60":6.76,"sma_120":7.59},{"date":"2025-06-13","open":6.97,"high":7.13,"low":6.87,"close":6.94,"volume":5179634,"rsi_14":44.52,"sma_20":7.22,"sma_60":6.74,"sma_120":7.58},{"date":"2025-06-16","open":7.04,"high":7.11,"low":6.88,"close":7.03,"volume":4590283,"rsi_14":43.73,"sma_20":7.23,"sma_60":6.73,"sma_120":7.56},{"date":"2025-06-17","open":6.77,"high":6.99,"low":6.45,"close":6.49,"volume":8763585,"rsi_14":42.51,"sma_20":7.17,"sma_60":6.71,"sma_120":7.54},{"date":"2025-06-18","open":6.47,"high":6.54,"low":6.26,"close":6.3,"volume":6475538,"rsi_14":34.05,"sma_20":7.1,"sma_60":6.69,"sma_120":7.52},{"date":"2025-06-20","open":6.34,"high":6.48,"low":6.26,"close":6.41,"volume":4836826,"rsi_14":33.09,"sma_20":7.07,"sma_60":6.67,"sma_120":7.51},{"date":"2025-06-23","open":6.29,"high":6.34,"low":6.13,"close":6.31,"volume":3750730,"rsi_14":35.27,"sma_20":7.02,"sma_60":6.65,"sma_120":7.49},{"date":"2025-06-24","open":6.39,"high":6.66,"low":6.36,"close":6.49,"volume":5921333,"rsi_14":35.02,"sma_20":6.98,"sma_60":6.64,"sma_120":7.47},{"date":"2025-06-25","open":6.5,"high":6.51,"low":6.26,"close":6.48,"volume":6401087,"rsi_14":36.44,"sma_20":6.93,"sma_60":6.63,"sma_120":7.46},{"date":"2025-06-26","open":6.47,"high":6.59,"low":6.39,"close":6.5,"volume":3587714,"rsi_14":39.48,"sma_20":6.91,"sma_60":6.63,"sma_120":7.45},{"date":"2025-06-27","open":6.5,"high":6.57,"low":6.31,"close":6.37,"volume":3800240,"rsi_14":23.0,"sma_20":6.87,"sma_60":6.64,"sma_120":7.43},{"date":"2025-06-30","open":6.41,"high":6.58,"low":6.3,"close":6.3,"volume":3606309,"rsi_14":22.66,"sma_20":6.82,"sma_60":6.64,"sma_120":7.41},{"date":"2025-07-01","open":6.28,"high":6.81,"low":6.23,"close":6.61,"volume":5985045,"rsi_14":36.15,"sma_20":6.8,"sma_60":6.66,"sma_120":7.38},{"date":"2025-07-02","open":6.67,"high":6.9,"low":6.52,"close":6.76,"volume":5478639,"rsi_14":42.4,"sma_20":6.77,"sma_60":6.67,"sma_120":7.35},{"date":"2025-07-03","open":6.73,"high":6.87,"low":6.72,"close":6.8,"volume":2289165,"rsi_14":41.86,"sma_20":6.75,"sma_60":6.67,"sma_120":7.33},{"date":"2025-07-07","open":6.79,"high":6.79,"low":6.54,"close":6.61,"volume":4154024,"rsi_14":42.25,"sma_20":6.74,"sma_60":6.68,"sma_120":7.3},{"date":"2025-07-08","open":6.63,"high":7.18,"low":6.63,"close":7.04,"volume":7101358,"rsi_14":50.2,"sma_20":6.71,"sma_60":6.68,"sma_120":7.29},{"date":"2025-07-09","open":7.16,"high":7.2,"low":7.01,"close":7.04,"volume":4617379,"rsi_14":64.25,"sma_20":6.7,"sma_60":6.71,"sma_120":7.28},{"date":"2025-07-10","open":7.05,"high":7.16,"low":7.01,"close":7.1,"volume":2969231,"rsi_14":72.22,"sma_20":6.69,"sma_60":6.73,"sma_120":7.27},{"date":"2025-07-11","open":7.0,"high":7.05,"low":6.8,"close":6.84,"volume":3967596,"rsi_14":61.03,"sma_20":6.68,"sma_60":6.74,"sma_120":7.25},{"date":"2025-07-14","open":6.8,"high":7.01,"low":6.75,"close":6.97,"volume":3764117,"rsi_14":66.67,"sma_20":6.67,"sma_60":6.75,"sma_120":7.24},{"date":"2025-07-15","open":7.02,"high":7.06,"low":6.71,"close":6.88,"volume":3791998,"rsi_14":60.32,"sma_20":6.67,"sma_60":6.76,"sma_120":7.22},{"date":"2025-07-16","open":6.91,"high":7.04,"low":6.86,"close":6.96,"volume":3101964,"rsi_14":62.24,"sma_20":6.66,"sma_60":6.77,"sma_120":7.21},{"date":"2025-07-17","open":6.95,"high":7.06,"low":6.84,"close":7.0,"volume":4790159,"rsi_14":62.63,"sma_20":6.69,"sma_60":6.79,"sma_120":7.19},{"date":"2025-07-18","open":7.07,"high":7.08,"low":6.91,"close":7.0,"volume":2601424,"rsi_14":67.03,"sma_20":6.72,"sma_60":6.8,"sma_120":7.17},{"date":"2025-07-21","open":7.1,"high":7.18,"low":6.96,"close":7.17,"volume":3635174,"rsi_14":72.31,"sma_20":6.76,"sma_60":6.8,"sma_120":7.15},{"date":"2025-07-22","open":7.19,"high":7.24,"low":6.92,"close":7.22,"volume":5834904,"rsi_14":68.05,"sma_20":6.81,"sma_60":6.8,"sma_120":7.13},{"date":"2025-07-23","open":7.32,"high":7.98,"low":7.29,"close":7.84,"volume":12232571,"rsi_14":75.0,"sma_20":6.87,"sma_60":6.82,"sma_120":7.12},{"date":"2025-07-24","open":8.1,"high":8.45,"low":7.55,"close":7.64,"volume":11085776,"rsi_14":68.1,"sma_20":6.93,"sma_60":6.84,"sma_120":7.11},{"date":"2025-07-25","open":7.64,"high":7.69,"low":7.36,"close":7.47,"volume":4890964,"rsi_14":68.7,"sma_20":6.98,"sma_60":6.85,"sma_120":7.1},{"date":"2025-07-28","open":7.5,"high":7.58,"low":7.25,"close":7.28,"volume":4422915,"rsi_14":55.83,"sma_20":7.03,"sma_60":6.86,"sma_120":7.09},{"date":"2025-07-29","open":7.22,"high":7.22,"low":6.98,"close":7.01,"volume":4920879,"rsi_14":49.36,"sma_20":7.06,"sma_60":6.87,"sma_120":7.08},{"date":"2025-07-30","open":7.07,"high":7.12,"low":6.78,"close":6.85,"volume":3952775,"rsi_14":44.86,"sma_20":7.07,"sma_60":6.88,"sma_120":7.07},{"date":"2025-07-31","open":6.76,"high":6.9,"low":6.63,"close":6.65,"volume":4901403,"rsi_14":45.99,"sma_20":7.07,"sma_60":6.89,"sma_120":7.05},{"date":"2025-08-01","open":6.44,"high":6.61,"low":6.36,"close":6.56,"volume":5433497,"rsi_14":41.2,"sma_20":7.06,"sma_60":6.89,"sma_120":7.04},{"date":"2025-08-04","open":6.66,"high":6.81,"low":6.54,"close":6.75,"volume":4154692,"rsi_14":47.33,"sma_20":7.06,"sma_60":6.91,"sma_120":7.03},{"date":"2025-08-05","open":6.76,"high":6.98,"low":6.67,"close":6.73,"volume":7201520,"rsi_14":45.15,"sma_20":7.05,"sma_60":6.91,"sma_120":7.02},{"date":"2025-08-06","open":7.21,"high":8.23,"low":7.18,"close":7.58,"volume":23341067,"rsi_14":59.12,"sma_20":7.08,"sma_60":6.94,"sma_120":7.01},{"date":"2025-08-07","open":7.61,"high":8.88,"low":7.59,"close":8.78,"volume":17692847,"rsi_14":70.32,"sma_20":7.16,"sma_60":6.98,"sma_120":7.02},{"date":"2025-08-08","open":8.75,"high":9.13,"low":8.28,"close":8.37,"volume":9976236,"rsi_14":62.99,"sma_20":7.24,"sma_60":7.01,"sma_120":7.02},{"date":"2025-08-11","open":8.26,"high":8.32,"low":7.76,"close":8.03,"volume":7003431,"rsi_14":58.25,"sma_20":7.29,"sma_60":7.05,"sma_120":7.02},{"date":"2025-08-12","open":8.02,"high":8.51,"low":8.02,"close":8.48,"volume":6101403,"rsi_14":56.75,"sma_20":7.37,"sma_60":7.08,"sma_120":7.02},{"date":"2025-08-13","open":8.46,"high":9.1,"low":8.46,"close":8.85,"volume":7235117,"rsi_14":62.32,"sma_20":7.46,"sma_60":7.12,"sma_120":7.03},{"date":"2025-08-14","open":8.7,"high":9.64,"low":8.59,"close":9.43,"volume":8749974,"rsi_14":68.42,"sma_20":7.58,"sma_60":7.15,"sma_120":7.04},{"date":"2025-08-15","open":9.48,"high":9.89,"low":9.27,"close":9.58,"volume":7205235,"rsi_14":71.78,"sma_20":7.71,"sma_60":7.18,"sma_120":7.06},{"date":"2025-08-18","open":10.0,"high":10.64,"low":9.66,"close":9.71,"volume":9483260,"rsi_14":76.26,"sma_20":7.84,"sma_60":7.22,"sma_120":7.08},{"date":"2025-08-19","open":9.63,"high":9.9,"low":9.39,"close":9.52,"volume":4402841,"rsi_14":75.82,"sma_20":7.96,"sma_60":7.26,"sma_120":7.1},{"date":"2025-08-20","open":8.72,"high":9.2,"low":8.55,"close":8.74,"volume":6459666,"rsi_14":68.17,"sma_20":8.0,"sma_60":7.28,"sma_120":7.11},{"date":"2025-08-21","open":8.11,"high":8.12,"low":7.57,"close":7.63,"volume":20993172,"rsi_14":57.9,"sma_20":8.0,"sma_60":7.29,"sma_120":7.11},{"date":"2025-08-22","open":7.74,"high":8.07,"low":7.61,"close":7.84,"volume":8471971,"rsi_14":58.03,"sma_20":8.02,"sma_60":7.3,"sma_120":7.11},{"date":"2025-08-25","open":7.85,"high":7.88,"low":7.43,"close":7.52,"volume":8104105,"rsi_14":55.57,"sma_20":8.03,"sma_60":7.31,"sma_120":7.11},{"date":"2025-08-26","open":7.5,"high":7.55,"low":7.39,"close":7.5,"volume":7303481,"rsi_14":49.36,"sma_20":8.05,"sma_60":7.31,"sma_120":7.1},{"date":"2025-08-27","open":7.45,"high":7.77,"low":7.36,"close":7.58,"volume":12181222,"rsi_14":38.33,"sma_20":8.09,"sma_60":7.32,"sma_120":7.1},{"date":"2025-08-28","open":7.75,"high":7.79,"low":7.42,"close":7.58,"volume":6394156,"rsi_14":41.65,"sma_20":8.14,"sma_60":7.33,"sma_120":7.09},{"date":"2025-08-29","open":7.55,"high":7.79,"low":7.43,"close":7.47,"volume":6400759,"rsi_14":43.78,"sma_20":8.18,"sma_60":7.33,"sma_120":7.09},{"date":"2025-09-02","open":7.42,"high":7.66,"low":7.36,"close":7.55,"volume":5642475,"rsi_14":38.74,"sma_20":8.22,"sma_60":7.34,"sma_120":7.08},{"date":"2025-09-03","open":7.52,"high":7.71,"low":7.38,"close":7.4,"volume":3951635,"rsi_14":31.46,"sma_20":8.26,"sma_60":7.34,"sma_120":7.08},{"date":"2025-09-04","open":7.41,"high":7.82,"low":7.23,"close":7.79,"volume":7380033,"rsi_14":27.96,"sma_20":8.27,"sma_60":7.35,"sma_120":7.08},{"date":"2025-09-05","open":7.89,"high":7.96,"low":7.66,"close":7.9,"volume":5445159,"rsi_14":27.17,"sma_20":8.22,"sma_60":7.36,"sma_120":7.08},{"date":"2025-09-08","open":7.86,"high":7.86,"low":7.63,"close":7.73,"volume":3501433,"rsi_14":23.39,"sma_20":8.19,"sma_60":7.37,"sma_120":7.07},{"date":"2025-09-09","open":7.74,"high":8.09,"low":7.67,"close":7.96,"volume":4532971,"rsi_14":29.26,"sma_20":8.19,"sma_60":7.38,"sma_120":7.07},{"date":"2025-09-10","open":8.01,"high":8.19,"low":7.89,"close":7.96,"volume":2988261,"rsi_14":36.91,"sma_20":8.16,"sma_60":7.4,"sma_120":7.07},{"date":"2025-09-11","open":8.03,"high":8.31,"low":8.01,"close":8.28,"volume":4228483,"rsi_14":64.84,"sma_20":8.13,"sma_60":7.42,"sma_120":7.07},{"date":"2025-09-12","open":8.21,"high":8.29,"low":7.83,"close":7.98,"volume":7175461,"rsi_14":53.07,"sma_20":8.06,"sma_60":7.44,"sma_120":7.08},{"date":"2025-09-15","open":7.98,"high":8.15,"low":7.88,"close":8.08,"volume":4439444,"rsi_14":63.59,"sma_20":7.99,"sma_60":7.47,"sma_120":7.08},{"date":"2025-09-16","open":8.15,"high":8.67,"low":8.07,"close":8.56,"volume":6163203,"rsi_14":71.03,"sma_20":7.93,"sma_60":7.51,"sma_120":7.09},{"date":"2025-09-17","open":8.56,"high":8.78,"low":8.32,"close":8.39,"volume":4691234,"rsi_14":65.52,"sma_20":7.87,"sma_60":7.54,"sma_120":7.1},{"date":"2025-09-18","open":8.5,"high":8.64,"low":8.36,"close":8.53,"volume":3498917,"rsi_14":67.27,"sma_20":7.86,"sma_60":7.58,"sma_120":7.11},{"date":"2025-09-19","open":8.55,"high":8.82,"low":8.52,"close":8.71,"volume":5195064,"rsi_14":71.99,"sma_20":7.92,"sma_60":7.62,"sma_120":7.12},{"date":"2025-09-22","open":8.84,"high":9.05,"low":8.69,"close":8.87,"volume":4520403,"rsi_14":72.76,"sma_20":7.97,"sma_60":7.66,"sma_120":7.14},{"date":"2025-09-23","open":8.9,"high":9.04,"low":8.65,"close":8.67,"volume":3888082,"rsi_14":71.53,"sma_20":8.02,"sma_60":7.69,"sma_120":7.17},{"date":"2025-09-24","open":8.7,"high":8.95,"low":8.63,"close":8.64,"volume":2711380,"rsi_14":66.41,"sma_20":8.08,"sma_60":7.73,"sma_120":7.19},{"date":"2025-09-25","open":8.48,"high":8.48,"low":8.18,"close":8.34,"volume":4498385,"rsi_14":57.91,"sma_20":8.12,"sma_60":7.76,"sma_120":7.21},{"date":"2025-09-26","open":8.33,"high":8.55,"low":8.16,"close":8.55,"volume":3278896,"rsi_14":64.54,"sma_20":8.17,"sma_60":7.79,"sma_120":7.23},{"date":"2025-09-29","open":8.59,"high":8.68,"low":8.47,"close":8.57,"volume":2489951,"rsi_14":61.69,"sma_20":8.22,"sma_60":7.82,"sma_120":7.25},{"date":"2025-09-30","open":8.51,"high":8.73,"low":8.32,"close":8.67,"volume":3194776,"rsi_14":63.1,"sma_20":8.28,"sma_60":7.86,"sma_120":7.27},{"date":"2025-10-01","open":8.74,"high":9.63,"low":8.63,"close":9.5,"volume":8931811,"rsi_14":68.94,"sma_20":8.38,"sma_60":7.9,"sma_120":7.29},{"date":"2025-10-02","open":9.58,"high":9.75,"low":9.3,"close":9.55,"volume":4330218,"rsi_14":76.43,"sma_20":8.47,"sma_60":7.94,"sma_120":7.32},{"date":"2025-10-03","open":9.59,"high":9.75,"low":9.24,"close":9.46,"volume":5007962,"rsi_14":73.31,"sma_20":8.55,"sma_60":7.98,"sma_120":7.35},{"date":"2025-10-06","open":9.5,"high":9.53,"low":9.06,"close":9.08,"volume":4102168,"rsi_14":59.09,"sma_20":8.62,"sma_60":8.01,"sma_120":7.38},{"date":"2025-10-07","open":9.12,"high":9.33,"low":8.95,"close":9.22,"volume":4219028,"rsi_14":64.66,"sma_20":8.68,"sma_60":8.05,"sma_120":7.4},{"date":"2025-10-08","open":9.27,"high":9.6,"low":8.8,"close":8.9,"volume":5016619,"rsi_14":56.15,"sma_20":8.73,"sma_60":8.09,"sma_120":7.42},{"date":"2025-10-09","open":8.92,"high":8.96,"low":8.49,"close":8.59,"volume":4757020,"rsi_14":48.09,"sma_20":8.74,"sma_60":8.11,"sma_120":7.44},{"date":"2025-10-10","open":8.61,"high":8.69,"low":8.24,"close":8.33,"volume":4519441,"rsi_14":41.67,"sma_20":8.76,"sma_60":8.14,"sma_120":7.46},{"date":"2025-10-13","open":8.43,"high":8.75,"low":8.33,"close":8.62,"volume":4283586,"rsi_14":49.25,"sma_20":8.79,"sma_60":8.16,"sma_120":7.48},{"date":"2025-10-14","open":8.66,"high":9.04,"low":8.53,"close":8.89,"volume":5499218,"rsi_14":53.5,"sma_20":8.8,"sma_60":8.19,"sma_120":7.49},{"date":"2025-10-15","open":8.94,"high":9.34,"low":8.85,"close":8.91,"volume":5805916,"rsi_14":58.66,"sma_20":8.83,"sma_60":8.22,"sma_120":7.51},{"date":"2025-10-16","open":8.93,"high":9.1,"low":8.46,"close":8.48,"volume":5195286,"rsi_14":49.0,"sma_20":8.83,"sma_60":8.23,"sma_120":7.52},{"date":"2025-10-17","open":8.27,"high":8.36,"low":8.02,"close":8.1,"volume":6181811,"rsi_14":43.93,"sma_20":8.8,"sma_60":8.24,"sma_120":7.54},{"date":"2025-10-20","open":8.2,"high":8.82,"low":8.19,"close":8.79,"volume":5920764,"rsi_14":51.35,"sma_20":8.79,"sma_60":8.26,"sma_120":7.56},{"date":"2025-10-21","open":8.71,"high":8.78,"low":8.56,"close":8.59,"volume":4210567,"rsi_14":38.12,"sma_20":8.79,"sma_60":8.28,"sma_120":7.57},{"date":"2025-10-22","open":8.41,"high":8.55,"low":8.19,"close":8.46,"volume":3949788,"rsi_14":36.06,"sma_20":8.78,"sma_60":8.31,"sma_120":7.59},{"date":"2025-10-23","open":8.47,"high":8.52,"low":8.24,"close":8.36,"volume":3062430,"rsi_14":35.97,"sma_20":8.78,"sma_60":8.33,"sma_120":7.61},{"date":"2025-10-24","open":8.59,"high":8.65,"low":8.43,"close":8.52,"volume":2759559,"rsi_14":42.43,"sma_20":8.78,"sma_60":8.36,"sma_120":7.62},{"date":"2025-10-27","open":8.6,"high":8.75,"low":8.52,"close":8.7,"volume":2696147,"rsi_14":43.05,"sma_20":8.79,"sma_60":8.4,"sma_120":7.65},{"date":"2025-10-28","open":8.75,"high":8.75,"low":8.4,"close":8.52,"volume":2106786,"rsi_14":44.72,"sma_20":8.78,"sma_60":8.43,"sma_120":7.67},{"date":"2025-10-29","open":8.5,"high":8.58,"low":8.28,"close":8.38,"volume":2660566,"rsi_14":46.94,"sma_20":8.72,"sma_60":8.45,"sma_120":7.68},{"date":"2025-10-30","open":8.3,"high":8.66,"low":8.25,"close":8.43,"volume":3039600,"rsi_14":51.55,"sma_20":8.67,"sma_60":8.47,"sma_120":7.7},{"date":"2025-10-31","open":8.33,"high":8.54,"low":8.27,"close":8.4,"volume":3503882,"rsi_14":46.28,"sma_20":8.61,"sma_60":8.46,"sma_120":7.72},{"date":"2025-11-03","open":8.38,"high":8.4,"low":7.88,"close":7.91,"volume":4337979,"rsi_14":34.59,"sma_20":8.55,"sma_60":8.45,"sma_120":7.73},{"date":"2025-11-04","open":7.68,"high":7.86,"low":7.5,"close":7.51,"volume":4779547,"rsi_14":30.34,"sma_20":8.47,"sma_60":8.45,"sma_120":7.75},{"date":"2025-11-05","open":7.54,"high":7.87,"low":7.51,"close":7.69,"volume":5002079,"rsi_14":38.07,"sma_20":8.41,"sma_60":8.43,"sma_120":7.76},{"date":"2025-11-06","open":7.53,"high":7.92,"low":7.4,"close":7.59,"volume":5505998,"rsi_14":41.58,"sma_20":8.36,"sma_60":8.41,"sma_120":7.77},{"date":"2025-11-07","open":7.46,"high":7.64,"low":7.28,"close":7.44,"volume":5056721,"rsi_14":22.89,"sma_20":8.31,"sma_60":8.38,"sma_120":7.76},{"date":"2025-11-10","open":7.56,"high":7.6,"low":7.08,"close":7.11,"volume":6454832,"rsi_14":21.76,"sma_20":8.24,"sma_60":8.34,"sma_120":7.76},{"date":"2025-11-11","open":7.17,"high":7.53,"low":7.09,"close":7.44,"volume":3690094,"rsi_14":31.91,"sma_20":8.17,"sma_60":8.3,"sma_120":7.76},{"date":"2025-11-12","open":7.39,"high":7.46,"low":7.13,"close":7.2,"volume":4959899,"rsi_14":30.41,"sma_20":8.08,"sma_60":8.26,"sma_120":7.76},{"date":"2025-11-13","open":7.13,"high":7.34,"low":7.02,"close":7.06,"volume":5683908,"rsi_14":25.17,"sma_20":8.01,"sma_60":8.23,"sma_120":7.76},{"date":"2025-11-14","open":6.92,"high":7.15,"low":6.9,"close":6.97,"volume":3489398,"rsi_14":19.65,"sma_20":7.95,"sma_60":8.22,"sma_120":7.76},{"date":"2025-11-17","open":6.91,"high":6.98,"low":6.7,"close":6.8,"volume":5576253,"rsi_14":19.72,"sma_20":7.85,"sma_60":8.2,"sma_120":7.75},{"date":"2025-11-18","open":6.61,"high":6.71,"low":6.51,"close":6.57,"volume":4122206,"rsi_14":19.11,"sma_20":7.75,"sma_60":8.19,"sma_120":7.75},{"date":"2025-11-19","open":6.61,"high":6.8,"low":6.27,"close":6.34,"volume":6697890,"rsi_14":16.4,"sma_20":7.65,"sma_60":8.17,"sma_120":7.74},{"date":"2025-11-20","open":6.41,"high":6.6,"low":6.2,"close":6.22,"volume":3939993,"rsi_14":15.94,"sma_20":7.54,"sma_60":8.15,"sma_120":7.73},{"date":"2025-11-21","open":6.25,"high":6.54,"low":6.25,"close":6.47,"volume":4049485,"rsi_14":25.68,"sma_20":7.44,"sma_60":8.13,"sma_120":7.73},{"date":"2025-11-24","open":6.46,"high":6.65,"low":6.41,"close":6.63,"volume":4087515,"rsi_14":33.82,"sma_20":7.33,"sma_60":8.11,"sma_120":7.72},{"date":"2025-11-25","open":6.63,"high":6.76,"low":6.61,"close":6.69,"volume":2558149,"rsi_14":30.77,"sma_20":7.24,"sma_60":8.1,"sma_120":7.72},{"date":"2025-11-26","open":6.77,"high":6.98,"low":6.72,"close":6.95,"volume":2720105,"rsi_14":38.41,"sma_20":7.17,"sma_60":8.09,"sma_120":7.72},{"date":"2025-11-28","open":6.97,"high":7.06,"low":6.9,"close":7.05,"volume":1523797,"rsi_14":42.8,"sma_20":7.1,"sma_60":8.08,"sma_120":7.71},{"date":"2025-12-01","open":6.87,"high":6.92,"low":6.68,"close":6.69,"volume":2692723,"rsi_14":42.34,"sma_20":7.02,"sma_60":8.06,"sma_120":7.71},{"date":"2025-12-02","open":6.71,"high":6.73,"low":6.56,"close":6.6,"volume":2542943,"rsi_14":33.2,"sma_20":6.95,"sma_60":8.04,"sma_120":7.7},{"date":"2025-12-03","open":6.6,"high":6.85,"low":6.59,"close":6.84,"volume":3395421,"rsi_14":42.8,"sma_20":6.92,"sma_60":8.02,"sma_120":7.7},{"date":"2025-12-04","open":6.78,"high":6.87,"low":6.73,"close":6.86,"volume":2086600,"rsi_14":45.8,"sma_20":6.88,"sma_60":8.0,"sma_120":7.7},{"date":"2025-12-05","open":6.85,"high":6.91,"low":6.77,"close":6.91,"volume":3721839,"rsi_14":48.72,"sma_20":6.84,"sma_60":7.98,"sma_120":7.7},{"date":"2025-12-08","open":6.99,"high":7.04,"low":6.66,"close":6.78,"volume":3177093,"rsi_14":49.57,"sma_20":6.81,"sma_60":7.96,"sma_120":7.7},{"date":"2025-12-09","open":6.71,"high":6.86,"low":6.6,"close":6.66,"volume":4534743,"rsi_14":52.05,"sma_20":6.79,"sma_60":7.94,"sma_120":7.71},{"date":"2025-12-10","open":6.64,"high":6.79,"low":6.57,"close":6.74,"volume":3164153,"rsi_14":59.8,"sma_20":6.75,"sma_60":7.91,"sma_120":7.71},{"date":"2025-12-11","open":6.68,"high":6.84,"low":6.64,"close":6.69,"volume":2648382,"rsi_14":61.93,"sma_20":6.73,"sma_60":7.88,"sma_120":7.71},{"date":"2025-12-12","open":6.7,"high":6.71,"low":6.43,"close":6.57,"volume":2927294,"rsi_14":52.72,"sma_20":6.7,"sma_60":7.85,"sma_120":7.71},{"date":"2025-12-15","open":6.57,"high":6.61,"low":6.49,"close":6.58,"volume":3157787,"rsi_14":48.52,"sma_20":6.68,"sma_60":7.81,"sma_120":7.71},{"date":"2025-12-16","open":6.51,"high":6.6,"low":6.36,"close":6.54,"volume":3289883,"rsi_14":45.51,"sma_20":6.67,"sma_60":7.77,"sma_120":7.71},{"date":"2025-12-17","open":6.53,"high":6.76,"low":6.5,"close":6.53,"volume":3578641,"rsi_14":35.21,"sma_20":6.67,"sma_60":7.74,"sma_120":7.72},{"date":"2025-12-18","open":6.6,"high":6.72,"low":6.55,"close":6.68,"volume":3934698,"rsi_14":37.41,"sma_20":6.68,"sma_60":7.7,"sma_120":7.72},{"date":"2025-12-19","open":6.68,"high":6.87,"low":6.65,"close":6.66,"volume":6920371,"rsi_14":48.67,"sma_20":6.71,"sma_60":7.68,"sma_120":7.72},{"date":"2025-12-22","open":6.71,"high":6.98,"low":6.68,"close":6.89,"volume":3019468,"rsi_14":61.42,"sma_20":6.73,"sma_60":7.65,"sma_120":7.72},{"date":"2025-12-23","open":6.85,"high":6.89,"low":6.74,"close":6.8,"volume":2685748,"rsi_14":48.21,"sma_20":6.74,"sma_60":7.62,"sma_120":7.72},{"date":"2025-12-24","open":6.78,"high":7.0,"low":6.78,"close":6.94,"volume":1782067,"rsi_14":53.23,"sma_20":6.75,"sma_60":7.59,"sma_120":7.72},{"date":"2025-12-26","open":6.87,"high":6.9,"low":6.77,"close":6.83,"volume":1994697,"rsi_14":46.92,"sma_20":6.74,"sma_60":7.55,"sma_120":7.72},{"date":"2025-12-29","open":6.75,"high":6.87,"low":6.71,"close":6.82,"volume":2920194,"rsi_14":51.69,"sma_20":6.73,"sma_60":7.5,"sma_120":7.72},{"date":"2025-12-30","open":6.81,"high":6.83,"low":6.68,"close":6.72,"volume":2765172,"rsi_14":52.59,"sma_20":6.73,"sma_60":7.45,"sma_120":7.72},{"date":"2025-12-31","open":6.7,"high":6.74,"low":6.59,"close":6.72,"volume":2759722,"rsi_14":49.07,"sma_20":6.74,"sma_60":7.41,"sma_120":7.71},{"date":"2026-01-02","open":6.76,"high":7.2,"low":6.76,"close":7.13,"volume":3896482,"rsi_14":65.28,"sma_20":6.75,"sma_60":7.38,"sma_120":7.72},{"date":"2026-01-05","open":7.1,"high":7.36,"low":7.09,"close":7.25,"volume":3204609,"rsi_14":73.61,"sma_20":6.77,"sma_60":7.35,"sma_120":7.72},{"date":"2026-01-06","open":7.22,"high":7.67,"low":7.22,"close":7.44,"volume":4275195,"rsi_14":76.54,"sma_20":6.8,"sma_60":7.33,"sma_120":7.72},{"date":"2026-01-07","open":7.51,"high":7.75,"low":7.45,"close":7.62,"volume":4270617,"rsi_14":80.68,"sma_20":6.84,"sma_60":7.32,"sma_120":7.73},{"date":"2026-01-08","open":7.49,"high":7.55,"low":7.31,"close":7.34,"volume":2803870,"rsi_14":69.95,"sma_20":6.87,"sma_60":7.3,"sma_120":7.73},{"date":"2026-01-09","open":7.38,"high":7.55,"low":7.25,"close":7.27,"volume":2787703,"rsi_14":65.13,"sma_20":6.9,"sma_60":7.27,"sma_120":7.73},{"date":"2026-01-12","open":7.3,"high":7.79,"low":7.15,"close":7.75,"volume":3817551,"rsi_14":72.61,"sma_20":6.95,"sma_60":7.25,"sma_120":7.74},{"date":"2026-01-13","open":7.85,"high":8.81,"low":7.84,"close":8.67,"volume":11161772,"rsi_14":78.71,"sma_20":7.06,"sma_60":7.26,"sma_120":7.74},{"date":"2026-01-14","open":8.47,"high":8.53,"low":7.89,"close":8.19,"volume":7551554,"rsi_14":69.91,"sma_20":7.14,"sma_60":7.26,"sma_120":7.75},{"date":"2026-01-15","open":8.04,"high":8.15,"low":7.75,"close":7.78,"volume":5886285,"rsi_14":61.17,"sma_20":7.2,"sma_60":7.24,"sma_120":7.75},{"date":"2026-01-16","open":7.77,"high":8.33,"low":7.73,"close":8.01,"volume":5448521,"rsi_14":65.21,"sma_20":7.28,"sma_60":7.23,"sma_120":7.76},{"date":"2026-01-20","open":8.22,"high":8.75,"low":7.98,"close":8.2,"volume":11782423,"rsi_14":67.0,"sma_20":7.35,"sma_60":7.23,"sma_120":7.77},{"date":"2026-01-21","open":8.28,"high":9.98,"low":8.2,"close":9.9,"volume":16572711,"rsi_14":78.09,"sma_20":7.51,"sma_60":7.25,"sma_120":7.79},{"date":"2026-01-22","open":9.86,"high":10.13,"low":9.49,"close":9.75,"volume":9360650,"rsi_14":76.08,"sma_20":7.66,"sma_60":7.27,"sma_120":7.82},{"date":"2026-01-23","open":9.7,"high":9.7,"low":9.15,"close":9.17,"volume":7589600,"rsi_14":67.06,"sma_20":7.77,"sma_60":7.28,"sma_120":7.84},{"date":"2026-01-26","open":9.32,"high":10.02,"low":9.25,"close":9.63,"volume":6846600,"rsi_14":68.83,"sma_20":7.91,"sma_60":7.3,"sma_120":7.86},{"date":"2026-01-27","open":9.75,"high":10.2,"low":9.62,"close":9.82,"volume":6801000,"rsi_14":68.83,"sma_20":8.06,"sma_60":7.32,"sma_120":7.89},{"date":"2026-01-28","open":9.74,"high":9.94,"low":9.16,"close":9.23,"volume":5322500,"rsi_14":61.96,"sma_20":8.18,"sma_60":7.34,"sma_120":7.9},{"date":"2026-01-29","open":9.25,"high":9.6,"low":9.23,"close":9.44,"volume":4492900,"rsi_14":65.77,"sma_20":8.32,"sma_60":7.35,"sma_120":7.91},{"date":"2026-01-30","open":9.21,"high":9.28,"low":8.65,"close":8.85,"volume":5016000,"rsi_14":61.0,"sma_20":8.42,"sma_60":7.37,"sma_120":7.91},{"date":"2026-02-02","open":8.67,"high":8.87,"low":8.44,"close":8.69,"volume":3331900,"rsi_14":56.85,"sma_20":8.5,"sma_60":7.39,"sma_120":7.92},{"date":"2026-02-03","open":8.64,"high":8.85,"low":8.09,"close":8.37,"volume":3775300,"rsi_14":47.6,"sma_20":8.56,"sma_60":7.4,"sma_120":7.92},{"date":"2026-02-04","open":8.42,"high":8.62,"low":8.16,"close":8.27,"volume":3499000,"rsi_14":50.68,"sma_20":8.6,"sma_60":7.41,"sma_120":7.91},{"date":"2026-02-05","open":8.17,"high":8.32,"low":7.84,"close":7.87,"volume":4159400,"rsi_14":50.77,"sma_20":8.61,"sma_60":7.42,"sma_120":7.9},{"date":"2026-02-06","open":8.01,"high":8.31,"low":7.85,"close":8.25,"volume":3250500,"rsi_14":51.99,"sma_20":8.66,"sma_60":7.44,"sma_120":7.89},{"date":"2026-02-09","open":8.19,"high":8.73,"low":8.02,"close":8.7,"volume":4000524,"rsi_14":62.17,"sma_20":7.75,"sma_60":7.27,"sma_120":7.84},{"date":"2026-02-10","open":8.67,"high":9.02,"low":8.6,"close":8.75,"volume":3653476,"rsi_14":61.76,"sma_20":7.84,"sma_60":7.28,"sma_120":7.85},{"date":"2026-02-11","open":8.91,"high":9.28,"low":8.54,"close":8.97,"volume":5033175,"rsi_14":61.93,"sma_20":7.95,"sma_60":7.29,"sma_120":7.87},{"date":"2026-02-12","open":8.97,"high":9.19,"low":8.25,"close":8.42,"volume":4112369,"rsi_14":55.9,"sma_20":8.03,"sma_60":7.29,"sma_120":7.88},{"date":"2026-02-13","open":8.55,"high":8.91,"low":8.48,"close":8.7,"volume":3218881,"rsi_14":60.03,"sma_20":8.13,"sma_60":7.29,"sma_120":7.88},{"date":"2026-02-17","open":8.59,"high":8.85,"low":8.49,"close":8.65,"volume":2288674,"rsi_14":60.21,"sma_20":8.22,"sma_60":7.3,"sma_120":7.88},{"date":"2026-02-18","open":8.65,"high":8.85,"low":8.57,"close":8.69,"volume":1768700,"rsi_14":42.89,"sma_20":8.91,"sma_60":7.65,"sma_120":7.91},{"date":"2026-02-19","open":8.7,"high":9.3,"low":8.53,"close":9.22,"volume":3957200,"rsi_14":47.46,"sma_20":8.87,"sma_60":7.7,"sma_120":7.92},{"date":"2026-02-20","open":9.06,"high":9.53,"low":9.04,"close":9.2,"volume":3416865,"rsi_14":54.9,"sma_20":8.84,"sma_60":7.74,"sma_120":7.94},{"date":"2026-02-23","open":9.14,"high":9.6,"low":9.1,"close":9.36,"volume":2961400,"rsi_14":59.38,"sma_20":8.85,"sma_60":7.79,"sma_120":7.95},{"date":"2026-02-24","open":9.35,"high":9.77,"low":9.31,"close":9.46,"volume":2915312,"rsi_14":56.4,"sma_20":8.44,"sma_60":7.36,"sma_120":7.9},{"date":"2026-02-25","open":9.52,"high":9.74,"low":9.29,"close":9.53,"volume":4184424,"rsi_14":61.63,"sma_20":8.54,"sma_60":7.39,"sma_120":7.9},{"date":"2026-02-26","open":9.75,"high":11.97,"low":9.7,"close":11.19,"volume":23883203,"rsi_14":74.32,"sma_20":8.72,"sma_60":7.46,"sma_120":7.92},{"date":"2026-02-27","open":11.15,"high":11.15,"low":9.81,"close":10.14,"volume":10243355,"rsi_14":63.6,"sma_20":8.86,"sma_60":7.51,"sma_120":7.92},{"date":"2026-03-02","open":9.78,"high":10.34,"low":9.7,"close":10.11,"volume":4177766,"rsi_14":62.45,"sma_20":9.0,"sma_60":7.55,"sma_120":7.93},{"date":"2026-03-03","open":9.75,"high":10.06,"low":9.4,"close":9.49,"volume":4929554,"rsi_14":46.89,"sma_20":9.09,"sma_60":7.59,"sma_120":7.93},{"date":"2026-03-04","open":9.68,"high":10.11,"low":9.14,"close":9.89,"volume":5057882,"rsi_14":51.02,"sma_20":9.15,"sma_60":7.64,"sma_120":7.94},{"date":"2026-03-05","open":9.56,"high":10.02,"low":9.52,"close":9.99,"volume":4542702,"rsi_14":60.95,"sma_20":9.24,"sma_60":7.69,"sma_120":7.95},{"date":"2026-03-06","open":9.75,"high":10.05,"low":9.53,"close":9.98,"volume":3884727,"rsi_14":60.51,"sma_20":9.35,"sma_60":7.74,"sma_120":7.97},{"date":"2026-03-09","open":9.87,"high":10.72,"low":9.8,"close":10.55,"volume":5560554,"rsi_14":62.74,"sma_20":9.48,"sma_60":7.81,"sma_120":8.0},{"date":"2026-03-10","open":10.57,"high":10.82,"low":10.44,"close":10.69,"volume":3594748,"rsi_14":69.6,"sma_20":9.6,"sma_60":7.88,"sma_120":8.02},{"date":"2026-03-11","open":10.7,"high":11.05,"low":10.45,"close":10.8,"volume":5177111,"rsi_14":68.68,"sma_20":9.65,"sma_60":7.96,"sma_120":8.05},{"date":"2026-03-12","open":10.78,"high":10.8,"low":10.27,"close":10.3,"volume":3606809,"rsi_14":63.59,"sma_20":9.68,"sma_60":8.02,"sma_120":8.07},{"date":"2026-03-13","open":10.42,"high":10.61,"low":10.12,"close":10.23,"volume":2859278,"rsi_14":59.27,"sma_20":9.75,"sma_60":8.08,"sma_120":8.1},{"date":"2026-03-16","open":10.42,"high":10.47,"low":9.95,"close":10.08,"volume":3346060,"rsi_14":55.66,"sma_20":9.82,"sma_60":8.14,"sma_120":8.12},{"date":"2026-03-17","open":10.05,"high":10.94,"low":10.03,"close":10.64,"volume":6109347,"rsi_14":59.3,"sma_20":9.9,"sma_60":8.2,"sma_120":8.15},{"date":"2026-03-18","open":10.63,"high":10.8,"low":10.0,"close":10.01,"volume":3908770,"rsi_14":38.06,"sma_20":9.98,"sma_60":8.25,"sma_120":8.16},{"date":"2026-03-19","open":9.71,"high":9.82,"low":9.38,"close":9.74,"volume":3876731,"rsi_14":45.19,"sma_20":10.03,"sma_60":8.3,"sma_120":8.18},{"date":"2026-03-20","open":9.84,"high":10.0,"low":9.42,"close":9.62,"volume":5683771,"rsi_14":44.24,"sma_20":10.08,"sma_60":8.35,"sma_120":8.19},{"date":"2026-03-23","open":9.64,"high":10.0,"low":9.44,"close":9.72,"volume":5300961,"rsi_14":53.08,"sma_20":10.11,"sma_60":8.4,"sma_120":8.21},{"date":"2026-03-24","open":9.52,"high":9.72,"low":9.25,"close":9.26,"volume":3175302,"rsi_14":41.69,"sma_20":10.1,"sma_60":8.44,"sma_120":8.22},{"date":"2026-03-25","open":9.39,"high":9.6,"low":9.22,"close":9.34,"volume":2708871,"rsi_14":41.38,"sma_20":10.09,"sma_60":8.48,"sma_120":8.23},{"date":"2026-03-26","open":9.01,"high":9.29,"low":8.75,"close":8.95,"volume":3071393,"rsi_14":37.59,"sma_20":9.98,"sma_60":8.51,"sma_120":8.24},{"date":"2026-03-27","open":8.84,"high":8.96,"low":8.44,"close":8.45,"volume":3942822,"rsi_14":24.26,"sma_20":9.89,"sma_60":8.54,"sma_120":8.24},{"date":"2026-03-30","open":8.41,"high":8.42,"low":7.94,"close":8.09,"volume":4152588,"rsi_14":19.77,"sma_20":9.79,"sma_60":8.57,"sma_120":8.24},{"date":"2026-03-31","open":8.27,"high":8.39,"low":7.71,"close":8.14,"volume":5998569,"rsi_14":18.63,"sma_20":9.72,"sma_60":8.59,"sma_120":8.23},{"date":"2026-04-01","open":8.19,"high":8.32,"low":8.0,"close":8.02,"volume":2793623,"rsi_14":20.47,"sma_20":9.63,"sma_60":8.61,"sma_120":8.23},{"date":"2026-04-02","open":7.7,"high":7.91,"low":7.57,"close":7.7,"volume":4662730,"rsi_14":19.2,"sma_20":9.52,"sma_60":8.63,"sma_120":8.22},{"date":"2026-04-06","open":7.78,"high":8.13,"low":7.77,"close":7.97,"volume":2798632,"rsi_14":25.06,"sma_20":9.42,"sma_60":8.66,"sma_120":8.21},{"date":"2026-04-07","open":7.8,"high":8.04,"low":7.71,"close":7.98,"volume":2373376,"rsi_14":13.86,"sma_20":9.29,"sma_60":8.68,"sma_120":8.21},{"date":"2026-04-08","open":8.57,"high":8.6,"low":8.18,"close":8.42,"volume":3730130,"rsi_14":27.22,"sma_20":9.17,"sma_60":8.71,"sma_120":8.21},{"date":"2026-04-09","open":8.41,"high":8.6,"low":8.32,"close":8.54,"volume":2307763,"rsi_14":32.04,"sma_20":9.06,"sma_60":8.74,"sma_120":8.21},{"date":"2026-04-10","open":8.52,"high":8.55,"low":8.02,"close":8.12,"volume":3450273,"rsi_14":29.4,"sma_20":8.95,"sma_60":8.76,"sma_120":8.2},{"date":"2026-04-13","open":8.08,"high":8.31,"low":7.99,"close":8.11,"volume":2774062,"rsi_14":27.32,"sma_20":8.84,"sma_60":8.78,"sma_120":8.2},{"date":"2026-04-14","open":8.17,"high":8.4,"low":8.13,"close":8.39,"volume":3304062,"rsi_14":37.09,"sma_20":8.76,"sma_60":8.81,"sma_120":8.2},{"date":"2026-04-15","open":8.38,"high":8.79,"low":8.38,"close":8.69,"volume":2962274,"rsi_14":40.95,"sma_20":8.66,"sma_60":8.84,"sma_120":8.19},{"date":"2026-04-16","open":8.78,"high":8.8,"low":8.46,"close":8.64,"volume":2005999,"rsi_14":45.23,"sma_20":8.59,"sma_60":8.87,"sma_120":8.18},{"date":"2026-04-17","open":8.96,"high":8.99,"low":8.75,"close":8.84,"volume":2465392,"rsi_14":56.61,"sma_20":8.55,"sma_60":8.9,"sma_120":8.18},{"date":"2026-04-20","open":8.73,"high":8.85,"low":8.6,"close":8.67,"volume":2842678,"rsi_14":60.51,"sma_20":8.5,"sma_60":8.94,"sma_120":8.18},{"date":"2026-04-21","open":8.67,"high":8.74,"low":8.41,"close":8.49,"volume":3960452,"rsi_14":56.06,"sma_20":8.44,"sma_60":8.96,"sma_120":8.17},{"date":"2026-04-22","open":8.54,"high":8.65,"low":8.4,"close":8.45,"volume":3523197,"rsi_14":57.65,"sma_20":8.4,"sma_60":8.98,"sma_120":8.17},{"date":"2026-04-23","open":8.43,"high":8.5,"low":7.97,"close":8.15,"volume":3580280,"rsi_14":58.06,"sma_20":8.34,"sma_60":8.99,"sma_120":8.16},{"date":"2026-04-24","open":8.21,"high":8.29,"low":8.07,"close":8.22,"volume":1788656,"rsi_14":54.83,"sma_20":8.3,"sma_60":9.0,"sma_120":8.16},{"date":"2026-04-27","open":8.17,"high":8.33,"low":7.97,"close":8.07,"volume":2656599,"rsi_14":51.65,"sma_20":8.29,"sma_60":9.01,"sma_120":8.16},{"date":"2026-04-28","open":8.08,"high":8.1,"low":7.87,"close":7.92,"volume":3290006,"rsi_14":39.75,"sma_20":8.28,"sma_60":9.02,"sma_120":8.15},{"date":"2026-04-29","open":7.83,"high":7.99,"low":7.71,"close":7.97,"volume":2865473,"rsi_14":37.97,"sma_20":8.27,"sma_60":9.03,"sma_120":8.14},{"date":"2026-04-30","open":8.01,"high":8.27,"low":7.92,"close":7.92,"volume":2817353,"rsi_14":45.11,"sma_20":8.26,"sma_60":9.01,"sma_120":8.14},{"date":"2026-05-01","open":7.9,"high":8.08,"low":7.86,"close":8.04,"volume":3006559,"rsi_14":48.33,"sma_20":8.28,"sma_60":9.01,"sma_120":8.14},{"date":"2026-05-04","open":8.03,"high":8.36,"low":7.96,"close":8.03,"volume":3502922,"rsi_14":40.16,"sma_20":8.28,"sma_60":9.02,"sma_120":8.13},{"date":"2026-05-05","open":8.1,"high":8.16,"low":7.81,"close":8.1,"volume":3629481,"rsi_14":31.56,"sma_20":8.29,"sma_60":9.02,"sma_120":8.12},{"date":"2026-05-06","open":8.56,"high":9.56,"low":8.35,"close":9.36,"volume":16148702,"rsi_14":62.81,"sma_20":8.34,"sma_60":9.04,"sma_120":8.13},{"date":"2026-05-07","open":9.67,"high":10.2,"low":9.16,"close":9.23,"volume":9197512,"rsi_14":57.12,"sma_20":8.37,"sma_60":9.03,"sma_120":8.14},{"date":"2026-05-08","open":9.36,"high":10.75,"low":9.32,"close":10.11,"volume":13354044,"rsi_14":70.87,"sma_20":8.47,"sma_60":9.03,"sma_120":8.15},{"date":"2026-05-11","open":10.55,"high":10.74,"low":9.3,"close":9.5,"volume":10343093,"rsi_14":63.02,"sma_20":8.54,"sma_60":9.05,"sma_120":8.16},{"date":"2026-05-12","open":9.23,"high":9.93,"low":9.2,"close":9.62,"volume":6135996,"rsi_14":64.77,"sma_20":8.6,"sma_60":9.06,"sma_120":8.17},{"date":"2026-05-13","open":9.43,"high":9.51,"low":9.16,"close":9.23,"volume":5174304,"rsi_14":63.33,"sma_20":8.63,"sma_60":9.06,"sma_120":8.18},{"date":"2026-05-14","open":9.15,"high":9.37,"low":8.86,"close":9.35,"volume":4610175,"rsi_14":63.78,"sma_20":8.66,"sma_60":9.08,"sma_120":8.18},{"date":"2026-05-15","open":9.13,"high":9.32,"low":8.93,"close":9.06,"volume":4070807,"rsi_14":61.67,"sma_20":8.67,"sma_60":9.09,"sma_120":8.19},{"date":"2026-05-18","open":9.22,"high":9.33,"low":8.71,"close":8.93,"volume":4837341,"rsi_14":61.97,"sma_20":8.69,"sma_60":9.09,"sma_120":8.2},{"date":"2026-05-19","open":8.76,"high":8.96,"low":8.64,"close":8.9,"volume":2988794,"rsi_14":61.07,"sma_20":8.71,"sma_60":9.09,"sma_120":8.21},{"date":"2026-05-20","open":8.97,"high":9.46,"low":8.93,"close":9.27,"volume":4838845,"rsi_14":64.86,"sma_20":8.75,"sma_60":9.08,"sma_120":8.22},{"date":"2026-05-21","open":9.15,"high":9.23,"low":8.94,"close":8.98,"volume":3592896,"rsi_14":60.0,"sma_20":8.79,"sma_60":9.07,"sma_120":8.23},{"date":"2026-05-22","open":8.94,"high":9.23,"low":8.92,"close":9.21,"volume":4434612,"rsi_14":61.99,"sma_20":8.84,"sma_60":9.04,"sma_120":8.25},{"date":"2026-05-26","open":9.38,"high":10.52,"low":9.38,"close":10.46,"volume":8324001,"rsi_14":69.34,"sma_20":8.96,"sma_60":9.05,"sma_120":8.28},{"date":"2026-05-27","open":10.48,"high":11.61,"low":10.48,"close":11.09,"volume":9799912,"rsi_14":65.81,"sma_20":9.12,"sma_60":9.06,"sma_120":8.31},{"date":"2026-05-28","open":10.91,"high":10.93,"low":10.12,"close":10.32,"volume":7442208,"rsi_14":58.92,"sma_20":9.24,"sma_60":9.08,"sma_120":8.33},{"date":"2026-05-29","open":10.26,"high":11.19,"low":10.21,"close":10.97,"volume":7161696,"rsi_14":57.31,"sma_20":9.39,"sma_60":9.09,"sma_120":8.37},{"date":"2026-06-01","open":10.82,"high":10.88,"low":10.5,"close":10.51,"volume":4682722,"rsi_14":58.81,"sma_20":9.51,"sma_60":9.1,"sma_120":8.4},{"date":"2026-06-02","open":10.4,"high":10.4,"low":9.81,"close":10.21,"volume":4652959,"rsi_14":54.99,"sma_20":9.62,"sma_60":9.11,"sma_120":8.42},{"date":"2026-06-03","open":10.14,"high":10.31,"low":9.94,"close":10.2,"volume":3090597,"rsi_14":58.77,"sma_20":9.73,"sma_60":9.1,"sma_120":8.45},{"date":"2026-06-04","open":10.17,"high":10.59,"low":10.1,"close":10.19,"volume":5248628,"rsi_14":57.75,"sma_20":9.77,"sma_60":9.09,"sma_120":8.49},{"date":"2026-06-05","open":9.97,"high":10.13,"low":9.26,"close":9.49,"volume":4583764,"rsi_14":53.69,"sma_20":9.78,"sma_60":9.07,"sma_120":8.51},{"date":"2026-06-08","open":9.56,"high":9.69,"low":8.6,"close":8.62,"volume":6864236,"rsi_14":47.64,"sma_20":9.71,"sma_60":9.04,"sma_120":8.53},{"date":"2026-06-09","open":8.75,"high":8.86,"low":8.35,"close":8.67,"volume":4589829,"rsi_14":48.25,"sma_20":9.66,"sma_60":9.02,"sma_120":8.55},{"date":"2026-06-10","open":8.63,"high":8.84,"low":8.47,"close":8.56,"volume":3098776,"rsi_14":44.39,"sma_20":9.61,"sma_60":8.99,"sma_120":8.56},{"date":"2026-06-11","open":8.54,"high":9.09,"low":8.45,"close":9.03,"volume":3573358,"rsi_14":50.38,"sma_20":9.6,"sma_60":8.96,"sma_120":8.58},{"date":"2026-06-12","open":9.07,"high":9.3,"low":8.79,"close":8.88,"volume":2592147,"rsi_14":47.43,"sma_20":9.58,"sma_60":8.95,"sma_120":8.6},{"date":"2026-06-15","open":9.17,"high":9.38,"low":9.06,"close":9.21,"volume":3573034,"rsi_14":38.66,"sma_20":9.59,"sma_60":8.94,"sma_120":8.62},{"date":"2026-06-16","open":9.22,"high":9.6,"low":8.95,"close":9.2,"volume":4168434,"rsi_14":30.67,"sma_20":9.6,"sma_60":8.93,"sma_120":8.64},{"date":"2026-06-17","open":9.19,"high":9.72,"low":9.12,"close":9.5,"volume":3901671,"rsi_14":40.72,"sma_20":9.63,"sma_60":8.93,"sma_120":8.66},{"date":"2026-06-18","open":9.68,"high":9.99,"low":9.08,"close":9.13,"volume":9458291,"rsi_14":27.78,"sma_20":9.62,"sma_60":8.92,"sma_120":8.68},{"date":"2026-06-22","open":9.16,"high":9.37,"low":8.96,"close":9.0,"volume":3706432,"rsi_14":30.18,"sma_20":9.62,"sma_60":8.92,"sma_120":8.7},{"date":"2026-06-23","open":8.81,"high":9.59,"low":8.81,"close":9.0,"volume":4235736,"rsi_14":32.76,"sma_20":9.61,"sma_60":8.92,"sma_120":8.72},{"date":"2026-06-24","open":9.15,"high":9.36,"low":8.86,"close":8.9,"volume":3507759,"rsi_14":31.94,"sma_20":9.53,"sma_60":8.93,"sma_120":8.73},{"date":"2026-06-25","open":8.9,"high":8.98,"low":8.27,"close":8.56,"volume":4370755,"rsi_14":29.26,"sma_20":9.41,"sma_60":8.93,"sma_120":8.75},{"date":"2026-06-26","open":8.53,"high":8.94,"low":8.53,"close":8.88,"volume":8409598,"rsi_14":41.41,"sma_20":9.34,"sma_60":8.95,"sma_120":8.77},{"date":"2026-06-29","open":8.92,"high":9.38,"low":8.88,"close":9.36,"volume":4039729,"rsi_14":61.71,"sma_20":9.26,"sma_60":8.97,"sma_120":8.79},{"date":"2026-06-30","open":9.33,"high":9.77,"low":9.28,"close":9.42,"volume":3984674,"rsi_14":61.83,"sma_20":9.2,"sma_60":9.0,"sma_120":8.81},{"date":"2026-07-01","open":9.37,"high":9.64,"low":9.29,"close":9.46,"volume":4568968,"rsi_14":64.52,"sma_20":9.16,"sma_60":9.02,"sma_120":8.84},{"date":"2026-07-02","open":9.56,"high":10.12,"low":9.45,"close":9.74,"volume":4850708,"rsi_14":62.2,"sma_20":9.14,"sma_60":9.05,"sma_120":8.87},{"date":"2026-07-06","open":9.5,"high":9.65,"low":9.13,"close":9.35,"volume":2958090,"rsi_14":57.46,"sma_20":9.1,"sma_60":9.07,"sma_120":8.89},{"date":"2026-07-07","open":9.34,"high":9.48,"low":8.88,"close":9.46,"volume":4517345,"rsi_14":54.27,"sma_20":9.1,"sma_60":9.08,"sma_120":8.91},{"date":"2026-07-08","open":9.28,"high":9.54,"low":9.15,"close":9.35,"volume":3793610,"rsi_14":52.48,"sma_20":9.13,"sma_60":9.1,"sma_120":8.93},{"date":"2026-07-09","open":9.45,"high":9.69,"low":9.34,"close":9.4,"volume":2718592,"rsi_14":48.2,"sma_20":9.17,"sma_60":9.12,"sma_120":8.95},{"date":"2026-07-10","open":9.38,"high":9.39,"low":8.94,"close":9.33,"volume":5096243,"rsi_14":54.03,"sma_20":9.21,"sma_60":9.14,"sma_120":8.97},{"date":"2026-07-13","open":9.13,"high":9.27,"low":8.8,"close":8.91,"volume":3855264,"rsi_14":48.38,"sma_20":9.2,"sma_60":9.14,"sma_120":8.99},{"date":"2026-07-14","open":8.88,"high":8.91,"low":8.42,"close":8.42,"volume":3798121,"rsi_14":41.1,"sma_20":9.18,"sma_60":9.14,"sma_120":9.0},{"date":"2026-07-15","open":8.4,"high":8.5,"low":8.26,"close":8.43,"volume":2537759,"rsi_14":42.59,"sma_20":9.14,"sma_60":9.13,"sma_120":9.02},{"date":"2026-07-16","open":8.28,"high":8.37,"low":8.15,"close":8.24,"volume":2403348,"rsi_14":44.7,"sma_20":9.09,"sma_60":9.13,"sma_120":9.03},{"date":"2026-07-17","open":8.13,"high":8.29,"low":8.05,"close":8.21,"volume":2265585,"rsi_14":37.73,"sma_20":9.03,"sma_60":9.12,"sma_120":9.04},{"date":"2026-07-20","open":8.25,"high":8.3,"low":7.84,"close":7.88,"volume":3029402,"rsi_14":21.32,"sma_20":8.97,"sma_60":9.11,"sma_120":9.05},{"date":"2026-07-21","open":7.91,"high":8.13,"low":7.87,"close":8.07,"volume":2530269,"rsi_14":25.23,"sma_20":8.92,"sma_60":9.11,"sma_120":9.05},{"date":"2026-07-22","open":8.14,"high":8.18,"low":7.87,"close":7.91,"volume":2637232,"rsi_14":22.71,"sma_20":8.86,"sma_60":9.11,"sma_120":9.05},{"date":"2026-07-23","open":7.83,"high":7.91,"low":7.72,"close":7.83,"volume":2389394,"rsi_14":13.8,"sma_20":8.81,"sma_60":9.1,"sma_120":9.06},{"date":"2026-07-24","open":7.9,"high":7.93,"low":7.45,"close":7.46,"volume":3178300,"rsi_14":13.93,"sma_20":8.76,"sma_60":9.09,"sma_120":9.06},{"date":"2026-07-27","open":7.76,"high":7.82,"low":7.49,"close":7.49,"volume":3318592,"rsi_14":11.22,"sma_20":8.69,"sma_60":9.09,"sma_120":9.06},{"date":"2026-07-28","open":7.49,"high":7.54,"low":7.15,"close":7.37,"volume":2869430,"rsi_14":11.18,"sma_20":8.59,"sma_60":9.08,"sma_120":9.05},{"date":"2026-07-29","open":7.29,"high":7.46,"low":7.24,"close":7.34,"volume":2326892,"rsi_14":9.29,"sma_20":8.48,"sma_60":9.06,"sma_120":9.04},{"date":"2026-07-30","open":7.43,"high":7.5,"low":7.25,"close":7.44,"volume":2926392,"rsi_14":13.09,"sma_20":8.38,"sma_60":9.06,"sma_120":9.04},{"date":"2026-07-31","open":7.44,"high":7.49,"low":7.21,"close":7.32,"volume":3405996,"rsi_14":14.82,"sma_20":8.26,"sma_60":9.04,"sma_120":9.03},{"date":"2026-08-03","open":7.37,"high":7.61,"low":7.26,"close":7.41,"volume":2580451,"rsi_14":22.85,"sma_20":8.16,"sma_60":9.01,"sma_120":9.01},{"date":"2026-08-04","open":7.49,"high":7.7,"low":7.46,"close":7.66,"volume":3249410,"rsi_14":31.67,"sma_20":8.07,"sma_60":8.98,"sma_120":9.01},{"date":"2026-08-05","open":7.71,"high":7.75,"low":7.54,"close":7.7,"volume":3632834,"rsi_14":36.15,"sma_20":7.99,"sma_60":8.94,"sma_120":8.99},{"date":"2026-08-06","open":7.83,"high":7.91,"low":7.53,"close":7.74,"volume":4902632,"rsi_14":38.01,"sma_20":7.91,"sma_60":8.91,"sma_120":8.99},{"date":"2026-08-07","open":7.75,"high":8.09,"low":7.59,"close":7.95,"volume":5704173,"rsi_14":51.9,"sma_20":7.84,"sma_60":8.89,"sma_120":8.98},{"date":"2026-08-10","open":7.89,"high":7.96,"low":7.7,"close":7.89,"volume":3225294,"rsi_14":44.57,"sma_20":7.79,"sma_60":8.86,"sma_120":8.98},{"date":"2026-08-11","open":7.92,"high":8.03,"low":7.78,"close":7.95,"volume":2607366},{"date":"2026-08-12","open":7.91,"high":7.99,"low":7.83,"close":7.96,"volume":2541803,"rsi_14":54.43,"sma_20":7.74,"sma_60":8.82,"sma_120":8.96},{"date":"2026-08-13","open":8.01,"high":8.23,"low":7.92,"close":8.14,"volume":3506533,"rsi_14":75.37,"sma_20":7.74,"sma_60":8.81,"sma_120":8.95},{"date":"2026-08-14","open":8.13,"high":8.13,"low":7.92,"close":8.05,"volume":2279571,"rsi_14":70.0,"sma_20":7.73,"sma_60":8.79,"sma_120":8.94},{"date":"2026-08-17","open":8.05,"high":8.17,"low":7.95,"close":8.07,"volume":1928257,"rsi_14":76.92,"sma_20":7.74,"sma_60":8.77,"sma_120":8.93},{"date":"2026-08-18","open":7.97,"high":8.08,"low":7.83,"close":7.93,"volume":2015486,"rsi_14":70.92,"sma_20":7.73,"sma_60":8.76,"sma_120":8.92},{"date":"2026-08-19","open":8.43,"high":8.83,"low":8.19,"close":8.79,"volume":11451112,"rsi_14":81.11,"sma_20":7.77,"sma_60":8.75,"sma_120":8.9},{"date":"2026-08-20","open":8.5,"high":8.66,"low":8.02,"close":8.42,"volume":5976486,"rsi_14":72.73,"sma_20":7.8,"sma_60":8.72,"sma_120":8.88},{"date":"2026-08-21","open":8.44,"high":9.2,"low":8.44,"close":8.94,"volume":10448189,"rsi_14":76.84,"sma_20":7.88,"sma_60":8.68,"sma_120":8.87},{"date":"2026-08-24","open":8.87,"high":8.98,"low":8.26,"close":8.86,"volume":5579176,"rsi_14":72.39,"sma_20":7.95,"sma_60":8.66,"sma_120":8.87},{"date":"2026-08-25","open":9.07,"high":9.58,"low":8.93,"close":9.44,"volume":7107633,"rsi_14":77.02,"sma_20":8.05,"sma_60":8.63,"sma_120":8.86},{"date":"2026-08-26","open":9.33,"high":9.44,"low":9.13,"close":9.21,"volume":3514522,"rsi_14":71.55,"sma_20":8.14,"sma_60":8.61,"sma_120":8.86},{"date":"2026-08-27","open":9.12,"high":9.18,"low":8.91,"close":9.05,"volume":3426679,"rsi_14":66.37,"sma_20":8.22,"sma_60":8.59,"sma_120":8.85},{"date":"2026-08-28","open":9.18,"high":9.34,"low":8.89,"close":9.26,"volume":4211771,"rsi_14":69.52,"sma_20":8.32,"sma_60":8.57,"sma_120":8.84},{"date":"2026-08-31","open":9.1,"high":9.98,"low":9.09,"close":9.37,"volume":7271750,"rsi_14":69.94,"sma_20":8.42,"sma_60":8.56,"sma_120":8.83},{"date":"2026-09-01","open":9.2,"high":10.26,"low":9.19,"close":10.12,"volume":10040575,"rsi_14":75.12,"sma_20":8.54,"sma_60":8.57,"sma_120":8.82},{"date":"2026-09-02","open":10.28,"high":10.73,"low":9.96,"close":10.32,"volume":5635817},{"date":"2026-09-03","open":10.41,"high":10.48,"low":9.9,"close":10.34,"volume":6226630,"rsi_14":76.94,"sma_20":8.8,"sma_60":8.63,"sma_120":8.82},{"date":"2026-09-04","open":10.5,"high":10.75,"low":10.04,"close":10.22,"volume":5125027,"rsi_14":74.71,"sma_20":8.92,"sma_60":8.65,"sma_120":8.82},{"date":"2026-09-08","open":10.1,"high":10.36,"low":9.75,"close":10.19,"volume":4230871,"rsi_14":76.65,"sma_20":9.03,"sma_60":8.67,"sma_120":8.82},{"date":"2026-09-09","open":10.02,"high":10.24,"low":9.73,"close":9.85,"volume":4443785},{"date":"2026-09-10","open":9.64,"high":9.68,"low":9.11,"close":9.3,"volume":5893316,"rsi_14":61.28,"sma_20":9.19,"sma_60":8.69,"sma_120":8.81},{"date":"2026-09-11","open":9.29,"high":9.87,"low":9.23,"close":9.42,"volume":6121466,"rsi_14":56.86,"sma_20":9.26,"sma_60":8.7,"sma_120":8.81},{"date":"2026-09-14","open":9.38,"high":9.6,"low":9.13,"close":9.59,"volume":3366869,"rsi_14":60.17,"sma_20":9.33,"sma_60":8.7,"sma_120":8.81},{"date":"2026-09-15","open":9.5,"high":9.56,"low":9.16,"close":9.23,"volume":3331569,"rsi_14":46.88,"sma_20":9.39,"sma_60":8.7,"sma_120":8.81},{"date":"2026-09-16","open":9.35,"high":9.41,"low":9.15,"close":9.35,"volume":2849467,"rsi_14":52.15,"sma_20":9.46,"sma_60":8.7,"sma_120":8.81},{"date":"2026-09-17","open":9.62,"high":10.38,"low":9.61,"close":10.0,"volume":8876144},{"date":"2026-09-18","open":9.89,"high":10.14,"low":9.76,"close":10.11,"volume":11145562,"rsi_14":61.64,"sma_20":9.61,"sma_60":8.74,"sma_120":8.83},{"date":"2026-09-21","open":10.38,"high":10.7,"low":10.21,"close":10.41,"volume":6135452},{"date":"2026-09-22","open":10.39,"high":11.09,"low":10.15,"close":10.83,"volume":7580684,"rsi_14":60.11,"sma_20":9.78,"sma_60":8.8,"sma_120":8.88},{"date":"2026-09-23","open":10.79,"high":10.95,"low":10.46,"close":10.55,"volume":5773245,"rsi_14":53.2,"sma_20":9.84,"sma_60":8.82,"sma_120":8.9},{"date":"2026-09-24","open":10.43,"high":10.85,"low":10.38,"close":10.6,"volume":4353248,"rsi_14":53.59,"sma_20":9.91,"sma_60":8.84,"sma_120":8.92},{"date":"2026-09-25","open":10.62,"high":10.79,"low":10.34,"close":10.63,"volume":3910299,"rsi_14":55.81,"sma_20":9.98,"sma_60":8.86,"sma_120":8.94},{"date":"2026-09-28","open":10.49,"high":10.97,"low":10.26,"close":10.8,"volume":4461695,"rsi_14":58.31,"sma_20":10.06,"sma_60":8.88,"sma_120":8.97},{"date":"2026-09-29","open":10.8,"high":11.11,"low":10.41,"close":10.82,"volume":4071340,"rsi_14":64.48,"sma_20":10.13,"sma_60":8.91,"sma_120":8.99},{"date":"2026-09-30","open":10.85,"high":11.1,"low":10.54,"close":10.81,"volume":4565584,"rsi_14":76.87,"sma_20":10.17,"sma_60":8.93,"sma_120":9.01},{"date":"2026-10-01","open":10.75,"high":10.98,"low":10.54,"close":10.6,"volume":3149723,"rsi_14":70.34,"sma_20":10.18,"sma_60":8.95,"sma_120":9.03},{"date":"2026-10-02","open":10.8,"high":10.86,"low":10.33,"close":10.46,"volume":4025442,"rsi_14":65.16,"sma_20":10.19,"sma_60":8.97,"sma_120":9.05},{"date":"2026-10-05","open":10.47,"high":13.38,"low":10.28,"close":12.56,"volume":28701893,"rsi_14":86.12,"sma_20":10.31,"sma_60":9.02,"sma_120":9.08},{"date":"2026-10-06","open":12.35,"high":13.33,"low":10.88,"close":11.32,"volume":19413046,"rsi_14":67.19,"sma_20":10.36,"sma_60":9.06,"sma_120":9.1},{"date":"2026-10-07","open":11.01,"high":11.75,"low":10.9,"close":11.22,"volume":8381208},{"date":"2026-10-08","open":11.01,"high":11.18,"low":10.76,"close":11.01,"volume":6213375,"rsi_14":58.52,"sma_20":10.52,"sma_60":9.15,"sma_120":9.14},{"date":"2026-10-09","open":11.17,"high":13.04,"low":11.03,"close":12.75,"volume":19026371,"rsi_14":67.41,"sma_20":10.68,"sma_60":9.23,"sma_120":9.18},{"date":"2026-10-12","open":12.61,"high":12.96,"low":12.19,"close":12.66,"volume":8505452,"rsi_14":64.32,"sma_20":10.84,"sma_60":9.3,"sma_120":9.21},{"date":"2026-10-13","open":12.44,"high":13.12,"low":12.21,"close":12.82,"volume":8399761,"rsi_14":68.1,"sma_20":11.02,"sma_60":9.38,"sma_120":9.25},{"date":"2026-10-14","open":12.69,"high":13.34,"low":12.57,"close":12.64,"volume":8545781,"rsi_14":65.94,"sma_20":11.18,"sma_60":9.46,"sma_120":9.28},{"date":"2026-10-15","open":12.5,"high":13.25,"low":12.18,"close":12.82,"volume":7366883,"rsi_14":66.72,"sma_20":11.32,"sma_60":9.54,"sma_120":9.32},{"date":"2026-10-16","open":12.71,"high":12.84,"low":11.11,"close":11.26,"volume":9891807,"rsi_14":52.9,"sma_20":11.38,"sma_60":9.6,"sma_120":9.35},{"date":"2026-10-19","open":11.2,"high":11.99,"low":10.76,"close":10.82,"volume":6206012,"rsi_14":50.0,"sma_20":11.4,"sma_60":9.65,"sma_120":9.37},{"date":"2026-10-20","open":10.75,"high":11.57,"low":10.55,"close":11.43,"volume":6526441,"rsi_14":53.46,"sma_20":11.43,"sma_60":9.72,"sma_120":9.4},{"date":"2026-10-21","open":11.39,"high":11.46,"low":10.98,"close":11.01,"volume":5440639,"rsi_14":52.24,"sma_20":11.45,"sma_60":9.78,"sma_120":9.43},{"date":"2026-10-22","open":10.79,"high":10.87,"low":9.55,"close":9.99,"volume":12251531,"rsi_14":47.66,"sma_20":11.42,"sma_60":9.82,"sma_120":9.44},{"date":"2026-10-23","open":9.84,"high":9.92,"low":9.62,"close":9.7,"volume":4415367,"rsi_14":32.65,"sma_20":11.38,"sma_60":9.86,"sma_120":9.46}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.43,"pbr":null,"ttm_eps":null,"close":6.41},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":2.78,"pbr":23.6,"ttm_eps":null,"close":6.3},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.39,"pbr":null,"ttm_eps":null,"close":8.67},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2.11,"pbr":null,"ttm_eps":null,"close":6.72},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":40.7,"pbr":null,"ttm_eps":null,"close":8.14}],"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":"Novavax Inc","phase":"above-fold","symbol_resolved":true}