{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-21","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-21","status":"available"},"chart_data":{"as_of":"2026-10-21","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"reason":"no_fundamental_3y","status":"unavailable_size"},"price_history":{"as_of":"2026-10-21","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:45:11.317754+00:00"},"crypto":{"name":"체인링크","notice":"가상자산은 기업이 아니어서 매출·영업이익 같은 재무제표와 애널리스트 실적 추정치가 존재하지 않습니다. 따라서 이 화면에서는 재무 기반 분석 대신 가격 추이와 기술적 지표만 제공합니다. 24시간 거래되고 가격제한폭이 없어 주식보다 변동성이 훨씬 큽니다.","ticker":"LINK","name_en":"Chainlink","description":"블록체인 외부의 데이터(가격·날씨·경기 결과 등)를 스마트 컨트랙트에 안전하게 전달하는 '오라클' 네트워크입니다. 탈중앙 금융 서비스 대부분이 자산 가격을 체인링크에서 받아오기 때문에 블록체인 인프라 성격이 강한 프로젝트로 평가됩니다.","quote_currency":"USD"},"summary":"블록체인 외부의 데이터(가격·날씨·경기 결과 등)를 스마트 컨트랙트에 안전하게 전달하는 '오라클' 네트워크입니다. 탈중앙 금융 서비스 대부분이 자산 가격을 체인링크에서 받아오기 때문에 블록체인 인프라 성격이 강한 프로젝트로 평가됩니다.","is_crypto":true,"technical":{"macd":-0.21935898046471713,"grade":"D","trend":"하락","atr_14":0.632108211517334,"rsi_14":38.68709700834123,"sma_20":12.936681604385376,"sma_60":12.5096826394399,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 38.7로 약세 구간입니다. MACD(-0.22)가 시그널선(-0.10)을 하회합니다(데드크로스). SMA20 13, SMA60 13 — 혼조세입니다. 볼린저밴드 11~14 (현재 위치 34%).","bb_lower":11.499148111976448,"bb_upper":14.374215096794304,"macd_signal":-0.09550136619360136},"change_pct":null,"chart_data":[{"date":"2024-10-23","open":11.97,"high":11.99,"low":11.03,"close":11.25,"volume":245788917,"rsi_14":58.59,"sma_20":11.2,"sma_60":11.15,"sma_120":11.77},{"date":"2024-10-24","open":11.33,"high":11.62,"low":11.23,"close":11.59,"volume":201993438,"rsi_14":61.67,"sma_20":11.23,"sma_60":11.14,"sma_120":11.76},{"date":"2024-10-25","open":11.59,"high":12.07,"low":10.87,"close":11.09,"volume":406106538,"rsi_14":52.1,"sma_20":11.22,"sma_60":11.13,"sma_120":11.73},{"date":"2024-10-26","open":11.09,"high":11.36,"low":10.83,"close":11.0,"volume":251606285,"rsi_14":49.85,"sma_20":11.21,"sma_60":11.12,"sma_120":11.7},{"date":"2024-10-27","open":11.0,"high":11.14,"low":10.86,"close":10.98,"volume":149703512,"rsi_14":52.86,"sma_20":11.2,"sma_60":11.12,"sma_120":11.68},{"date":"2024-10-28","open":10.98,"high":11.22,"low":10.72,"close":11.18,"volume":248215951,"rsi_14":48.93,"sma_20":11.22,"sma_60":11.13,"sma_120":11.66},{"date":"2024-10-29","open":11.18,"high":11.79,"low":11.15,"close":11.79,"volume":264676457,"rsi_14":53.94,"sma_20":11.28,"sma_60":11.14,"sma_120":11.64},{"date":"2024-10-30","open":11.79,"high":12.43,"low":11.68,"close":12.39,"volume":324062861,"rsi_14":61.88,"sma_20":11.37,"sma_60":11.16,"sma_120":11.62},{"date":"2024-10-31","open":12.39,"high":12.41,"low":11.33,"close":11.42,"volume":280885201,"rsi_14":53.56,"sma_20":11.4,"sma_60":11.18,"sma_120":11.6},{"date":"2024-11-01","open":11.42,"high":11.7,"low":11.18,"close":11.27,"volume":305584671,"rsi_14":48.02,"sma_20":11.41,"sma_60":11.19,"sma_120":11.59},{"date":"2024-11-02","open":11.27,"high":11.38,"low":11.1,"close":11.17,"volume":199878120,"rsi_14":47.69,"sma_20":11.43,"sma_60":11.2,"sma_120":11.58},{"date":"2024-11-03","open":11.17,"high":11.21,"low":10.54,"close":10.76,"volume":279022372,"rsi_14":38.53,"sma_20":11.41,"sma_60":11.21,"sma_120":11.56},{"date":"2024-11-04","open":10.76,"high":10.88,"low":10.11,"close":10.25,"volume":283380682,"rsi_14":36.69,"sma_20":11.35,"sma_60":11.21,"sma_120":11.54},{"date":"2024-11-05","open":10.25,"high":10.92,"low":10.2,"close":10.84,"volume":245012518,"rsi_14":40.36,"sma_20":11.33,"sma_60":11.23,"sma_120":11.52},{"date":"2024-11-06","open":10.84,"high":12.29,"low":10.83,"close":12.17,"volume":561632526,"rsi_14":57.16,"sma_20":11.38,"sma_60":11.27,"sma_120":11.52},{"date":"2024-11-07","open":12.17,"high":12.68,"low":12.09,"close":12.61,"volume":418031721,"rsi_14":57.78,"sma_20":11.44,"sma_60":11.31,"sma_120":11.52},{"date":"2024-11-08","open":12.61,"high":13.74,"low":12.55,"close":13.72,"volume":593832536,"rsi_14":68.37,"sma_20":11.56,"sma_60":11.36,"sma_120":11.53},{"date":"2024-11-09","open":13.72,"high":13.8,"low":13.31,"close":13.76,"volume":399927256,"rsi_14":69.44,"sma_20":11.65,"sma_60":11.41,"sma_120":11.54},{"date":"2024-11-10","open":13.76,"high":14.84,"low":13.71,"close":14.29,"volume":883029552,"rsi_14":71.76,"sma_20":11.78,"sma_60":11.48,"sma_120":11.55},{"date":"2024-11-11","open":14.29,"high":14.9,"low":13.67,"close":14.9,"volume":920385060,"rsi_14":73.2,"sma_20":11.92,"sma_60":11.54,"sma_120":11.56},{"date":"2024-11-12","open":14.9,"high":15.32,"low":13.72,"close":14.0,"volume":1120172988,"rsi_14":63.37,"sma_20":12.06,"sma_60":11.59,"sma_120":11.56},{"date":"2024-11-13","open":14.0,"high":14.37,"low":13.1,"close":13.48,"volume":910258164,"rsi_14":56.58,"sma_20":12.15,"sma_60":11.62,"sma_120":11.55},{"date":"2024-11-14","open":13.48,"high":13.81,"low":12.86,"close":12.97,"volume":689991231,"rsi_14":60.0,"sma_20":12.25,"sma_60":11.66,"sma_120":11.54},{"date":"2024-11-15","open":12.97,"high":13.88,"low":12.75,"close":13.85,"volume":645867168,"rsi_14":65.26,"sma_20":12.39,"sma_60":11.71,"sma_120":11.55},{"date":"2024-11-16","open":13.82,"high":14.77,"low":13.76,"close":14.53,"volume":756646648,"rsi_14":68.51,"sma_20":12.57,"sma_60":11.78,"sma_120":11.55},{"date":"2024-11-17","open":14.53,"high":14.86,"low":13.6,"close":13.78,"volume":641164136,"rsi_14":66.05,"sma_20":12.7,"sma_60":11.83,"sma_120":11.55},{"date":"2024-11-18","open":13.78,"high":15.96,"low":13.78,"close":15.22,"volume":1002271157,"rsi_14":74.1,"sma_20":12.87,"sma_60":11.89,"sma_120":11.55},{"date":"2024-11-19","open":15.22,"high":15.4,"low":14.48,"close":14.65,"volume":618752857,"rsi_14":68.47,"sma_20":12.98,"sma_60":11.95,"sma_120":11.56},{"date":"2024-11-20","open":14.65,"high":15.29,"low":14.07,"close":14.25,"volume":719119033,"rsi_14":61.09,"sma_20":13.12,"sma_60":11.99,"sma_120":11.56},{"date":"2024-11-21","open":14.25,"high":15.36,"low":13.88,"close":14.91,"volume":781024436,"rsi_14":61.99,"sma_20":13.3,"sma_60":12.06,"sma_120":11.57},{"date":"2024-11-22","open":14.91,"high":16.55,"low":14.76,"close":16.53,"volume":1153932720,"rsi_14":63.92,"sma_20":13.57,"sma_60":12.14,"sma_120":11.6},{"date":"2024-11-23","open":16.53,"high":18.25,"low":16.35,"close":17.39,"volume":1521291265,"rsi_14":66.59,"sma_20":13.9,"sma_60":12.23,"sma_120":11.63},{"date":"2024-11-24","open":17.39,"high":18.29,"low":16.25,"close":17.94,"volume":1141728333,"rsi_14":66.69,"sma_20":14.29,"sma_60":12.33,"sma_120":11.67},{"date":"2024-11-25","open":17.94,"high":19.0,"low":17.19,"close":17.39,"volume":1289484781,"rsi_14":61.43,"sma_20":14.62,"sma_60":12.41,"sma_120":11.7},{"date":"2024-11-26","open":17.39,"high":17.8,"low":16.26,"close":17.34,"volume":879962495,"rsi_14":66.58,"sma_20":14.87,"sma_60":12.48,"sma_120":11.74},{"date":"2024-11-27","open":17.34,"high":18.97,"low":17.02,"close":18.7,"volume":946737979,"rsi_14":73.98,"sma_20":15.18,"sma_60":12.58,"sma_120":11.78},{"date":"2024-11-28","open":18.7,"high":18.7,"low":17.53,"close":17.96,"volume":627681116,"rsi_14":72.45,"sma_20":15.39,"sma_60":12.67,"sma_120":11.82},{"date":"2024-11-29","open":17.96,"high":18.38,"low":17.56,"close":18.29,"volume":522913952,"rsi_14":71.01,"sma_20":15.62,"sma_60":12.78,"sma_120":11.87},{"date":"2024-11-30","open":18.29,"high":19.4,"low":17.98,"close":19.02,"volume":726534738,"rsi_14":71.17,"sma_20":15.85,"sma_60":12.91,"sma_120":11.93},{"date":"2024-12-01","open":19.02,"high":19.08,"low":18.48,"close":18.89,"volume":638179234,"rsi_14":75.54,"sma_20":16.05,"sma_60":13.05,"sma_120":11.99},{"date":"2024-12-02","open":18.89,"high":26.5,"low":18.66,"close":25.09,"volume":8935516000,"rsi_14":83.42,"sma_20":16.61,"sma_60":13.29,"sma_120":12.11},{"date":"2024-12-03","open":25.09,"high":26.11,"low":22.99,"close":24.22,"volume":3344542573,"rsi_14":81.76,"sma_20":17.15,"sma_60":13.51,"sma_120":12.23},{"date":"2024-12-04","open":24.22,"high":26.32,"low":23.69,"close":24.11,"volume":2233316427,"rsi_14":83.35,"sma_20":17.7,"sma_60":13.72,"sma_120":12.35},{"date":"2024-12-05","open":24.11,"high":24.73,"low":23.05,"close":23.4,"volume":1655548492,"rsi_14":78.65,"sma_20":18.18,"sma_60":13.93,"sma_120":12.46},{"date":"2024-12-06","open":23.17,"high":25.92,"low":22.89,"close":25.81,"volume":1464133424,"rsi_14":79.72,"sma_20":18.74,"sma_60":14.17,"sma_120":12.59},{"date":"2024-12-07","open":25.81,"high":26.77,"low":24.5,"close":24.8,"volume":1206894646,"rsi_14":73.52,"sma_20":19.29,"sma_60":14.4,"sma_120":12.71},{"date":"2024-12-08","open":24.99,"high":27.37,"low":24.73,"close":26.14,"volume":1667077604,"rsi_14":74.77,"sma_20":19.84,"sma_60":14.66,"sma_120":12.84},{"date":"2024-12-09","open":26.14,"high":27.26,"low":20.42,"close":22.35,"volume":3032910891,"rsi_14":62.53,"sma_20":20.23,"sma_60":14.86,"sma_120":12.94},{"date":"2024-12-10","open":22.35,"high":23.73,"low":20.38,"close":22.22,"volume":2284650070,"rsi_14":62.27,"sma_20":20.62,"sma_60":15.05,"sma_120":13.04},{"date":"2024-12-11","open":22.22,"high":24.3,"low":21.22,"close":24.09,"volume":1251318584,"rsi_14":63.23,"sma_20":21.08,"sma_60":15.27,"sma_120":13.15},{"date":"2024-12-12","open":24.09,"high":29.37,"low":23.96,"close":29.29,"volume":3621233210,"rsi_14":72.79,"sma_20":21.72,"sma_60":15.58,"sma_120":13.31},{"date":"2024-12-13","open":29.28,"high":30.81,"low":27.63,"close":29.02,"volume":2694601058,"rsi_14":71.66,"sma_20":22.3,"sma_60":15.87,"sma_120":13.46},{"date":"2024-12-14","open":29.02,"high":30.69,"low":28.8,"close":29.11,"volume":2225370019,"rsi_14":70.9,"sma_20":22.86,"sma_60":16.17,"sma_120":13.62},{"date":"2024-12-15","open":29.11,"high":29.74,"low":28.06,"close":29.22,"volume":1417091998,"rsi_14":71.43,"sma_20":23.45,"sma_60":16.47,"sma_120":13.78},{"date":"2024-12-16","open":29.22,"high":30.72,"low":28.45,"close":28.74,"volume":2177945359,"rsi_14":59.93,"sma_20":24.02,"sma_60":16.76,"sma_120":13.94},{"date":"2024-12-17","open":28.74,"high":28.98,"low":27.46,"close":27.82,"volume":1448603677,"rsi_14":59.78,"sma_20":24.48,"sma_60":17.03,"sma_120":14.08},{"date":"2024-12-18","open":27.82,"high":28.28,"low":24.8,"close":24.89,"volume":1830073362,"rsi_14":51.85,"sma_20":24.83,"sma_60":17.26,"sma_120":14.21},{"date":"2024-12-19","open":24.89,"high":25.55,"low":21.84,"close":22.89,"volume":2183321673,"rsi_14":48.87,"sma_20":25.06,"sma_60":17.44,"sma_120":14.3},{"date":"2024-12-20","open":22.89,"high":23.64,"low":20.06,"close":23.36,"volume":2000689009,"rsi_14":44.07,"sma_20":25.27,"sma_60":17.63,"sma_120":14.4},{"date":"2024-12-21","open":23.36,"high":24.89,"low":21.85,"close":22.13,"volume":1290476904,"rsi_14":43.59,"sma_20":25.44,"sma_60":17.8,"sma_120":14.49},{"date":"2024-12-22","open":22.13,"high":22.69,"low":21.38,"close":22.05,"volume":760283071,"rsi_14":39.54,"sma_20":25.28,"sma_60":17.98,"sma_120":14.57},{"date":"2024-12-23","open":22.05,"high":24.89,"low":21.55,"close":24.48,"volume":1418414647,"rsi_14":55.85,"sma_20":25.3,"sma_60":18.2,"sma_120":14.67},{"date":"2024-12-24","open":24.48,"high":25.93,"low":23.59,"close":25.44,"volume":1325641262,"rsi_14":58.46,"sma_20":25.36,"sma_60":18.44,"sma_120":14.78},{"date":"2024-12-25","open":25.44,"high":25.53,"low":24.21,"close":24.43,"volume":815332957,"rsi_14":50.93,"sma_20":25.41,"sma_60":18.66,"sma_120":14.89},{"date":"2024-12-26","open":24.43,"high":24.64,"low":22.46,"close":22.65,"volume":756276597,"rsi_14":27.53,"sma_20":25.26,"sma_60":18.86,"sma_120":14.99},{"date":"2024-12-27","open":22.65,"high":23.62,"low":21.4,"close":21.53,"volume":829602107,"rsi_14":26.01,"sma_20":25.09,"sma_60":19.03,"sma_120":15.08},{"date":"2024-12-28","open":21.53,"high":22.28,"low":21.06,"close":21.97,"volume":729747342,"rsi_14":27.63,"sma_20":24.88,"sma_60":19.2,"sma_120":15.17},{"date":"2024-12-29","open":21.97,"high":21.97,"low":20.78,"close":20.94,"volume":456858346,"rsi_14":25.47,"sma_20":24.81,"sma_60":19.34,"sma_120":15.25},{"date":"2024-12-30","open":20.94,"high":21.73,"low":20.1,"close":20.58,"volume":728410628,"rsi_14":25.66,"sma_20":24.73,"sma_60":19.49,"sma_120":15.34},{"date":"2024-12-31","open":20.58,"high":21.07,"low":19.86,"close":20.0,"volume":597468330,"rsi_14":26.19,"sma_20":24.53,"sma_60":19.64,"sma_120":15.41},{"date":"2025-01-01","open":20.0,"high":21.77,"low":19.71,"close":21.67,"volume":670017230,"rsi_14":39.4,"sma_20":24.15,"sma_60":19.81,"sma_120":15.51},{"date":"2025-01-02","open":21.67,"high":22.83,"low":21.67,"close":22.04,"volume":893194042,"rsi_14":46.85,"sma_20":23.8,"sma_60":20.0,"sma_120":15.6},{"date":"2025-01-03","open":22.04,"high":23.86,"low":21.69,"close":23.4,"volume":902211829,"rsi_14":50.12,"sma_20":23.51,"sma_60":20.22,"sma_120":15.72},{"date":"2025-01-04","open":23.4,"high":23.98,"low":22.91,"close":23.61,"volume":605411727,"rsi_14":55.55,"sma_20":23.23,"sma_60":20.43,"sma_120":15.83},{"date":"2025-01-05","open":23.61,"high":23.77,"low":22.9,"close":23.64,"volume":503863576,"rsi_14":55.95,"sma_20":22.98,"sma_60":20.62,"sma_120":15.95},{"date":"2025-01-06","open":23.63,"high":24.72,"low":23.06,"close":23.82,"volume":947119470,"rsi_14":47.03,"sma_20":22.78,"sma_60":20.81,"sma_120":16.06},{"date":"2025-01-07","open":23.82,"high":23.83,"low":21.26,"close":21.39,"volume":982938164,"rsi_14":33.89,"sma_20":22.6,"sma_60":20.94,"sma_120":16.15},{"date":"2025-01-08","open":21.39,"high":21.68,"low":19.71,"close":20.46,"volume":897360357,"rsi_14":34.08,"sma_20":22.48,"sma_60":21.05,"sma_120":16.23},{"date":"2025-01-09","open":20.46,"high":20.7,"low":19.21,"close":19.65,"volume":722680069,"rsi_14":36.95,"sma_20":22.29,"sma_60":21.14,"sma_120":16.31},{"date":"2025-01-10","open":19.65,"high":20.5,"low":19.59,"close":20.27,"volume":680376562,"rsi_14":44.27,"sma_20":22.2,"sma_60":21.23,"sma_120":16.39},{"date":"2025-01-11","open":20.27,"high":20.67,"low":19.85,"close":20.19,"volume":382790796,"rsi_14":41.67,"sma_20":22.11,"sma_60":21.33,"sma_120":16.46},{"date":"2025-01-12","open":20.19,"high":20.3,"low":19.61,"close":19.84,"volume":364944821,"rsi_14":44.48,"sma_20":21.88,"sma_60":21.44,"sma_120":16.53},{"date":"2025-01-13","open":19.84,"high":20.38,"low":17.95,"close":19.36,"volume":883044871,"rsi_14":43.95,"sma_20":21.57,"sma_60":21.55,"sma_120":16.6},{"date":"2025-01-14","open":19.36,"high":20.47,"low":19.28,"close":20.31,"volume":471632306,"rsi_14":51.47,"sma_20":21.37,"sma_60":21.65,"sma_120":16.68},{"date":"2025-01-15","open":20.31,"high":22.13,"low":20.12,"close":22.11,"volume":771864744,"rsi_14":52.07,"sma_20":21.34,"sma_60":21.78,"sma_120":16.78},{"date":"2025-01-16","open":22.11,"high":23.71,"low":21.34,"close":23.01,"volume":985313277,"rsi_14":54.34,"sma_20":21.41,"sma_60":21.93,"sma_120":16.88},{"date":"2025-01-17","open":23.01,"high":25.2,"low":23.0,"close":25.11,"volume":830368719,"rsi_14":57.22,"sma_20":21.57,"sma_60":22.1,"sma_120":17.0},{"date":"2025-01-18","open":25.11,"high":25.61,"low":23.41,"close":24.11,"volume":985292868,"rsi_14":51.97,"sma_20":21.73,"sma_60":22.26,"sma_120":17.1},{"date":"2025-01-19","open":24.11,"high":26.56,"low":22.27,"close":24.25,"volume":2207793074,"rsi_14":52.4,"sma_20":21.91,"sma_60":22.42,"sma_120":17.21},{"date":"2025-01-20","open":24.25,"high":26.79,"low":23.48,"close":25.07,"volume":2772617759,"rsi_14":54.66,"sma_20":22.17,"sma_60":22.59,"sma_120":17.32},{"date":"2025-01-21","open":25.07,"high":27.03,"low":23.72,"close":26.59,"volume":1503292294,"rsi_14":70.78,"sma_20":22.41,"sma_60":22.76,"sma_120":17.45},{"date":"2025-01-22","open":26.6,"high":27.01,"low":25.23,"close":25.29,"volume":682045028,"rsi_14":68.78,"sma_20":22.57,"sma_60":22.89,"sma_120":17.56},{"date":"2025-01-23","open":25.29,"high":26.09,"low":24.03,"close":25.66,"volume":1122706692,"rsi_14":74.18,"sma_20":22.69,"sma_60":23.02,"sma_120":17.67},{"date":"2025-01-24","open":25.65,"high":26.38,"low":24.97,"close":25.19,"volume":753379589,"rsi_14":70.06,"sma_20":22.77,"sma_60":23.15,"sma_120":17.78},{"date":"2025-01-25","open":25.19,"high":25.39,"low":24.75,"close":24.92,"volume":432619000,"rsi_14":68.99,"sma_20":22.83,"sma_60":23.28,"sma_120":17.88},{"date":"2025-01-26","open":24.92,"high":26.36,"low":24.9,"close":24.91,"volume":559922551,"rsi_14":70.93,"sma_20":22.88,"sma_60":23.38,"sma_120":17.98},{"date":"2025-01-27","open":24.91,"high":25.08,"low":22.24,"close":24.15,"volume":1167837939,"rsi_14":69.3,"sma_20":23.02,"sma_60":23.48,"sma_120":18.08},{"date":"2025-01-28","open":24.15,"high":24.62,"low":22.42,"close":22.62,"volume":620292730,"rsi_14":58.87,"sma_20":23.13,"sma_60":23.56,"sma_120":18.17},{"date":"2025-01-29","open":22.62,"high":24.42,"low":22.38,"close":23.62,"volume":742845725,"rsi_14":56.18,"sma_20":23.33,"sma_60":23.63,"sma_120":18.27},{"date":"2025-01-30","open":23.62,"high":25.16,"low":23.47,"close":24.47,"volume":592604517,"rsi_14":56.04,"sma_20":23.54,"sma_60":23.73,"sma_120":18.39},{"date":"2025-01-31","open":24.47,"high":26.26,"low":24.18,"close":25.15,"volume":778500220,"rsi_14":50.17,"sma_20":23.79,"sma_60":23.73,"sma_120":18.51},{"date":"2025-02-01","open":25.15,"high":25.92,"low":22.84,"close":23.05,"volume":634426010,"rsi_14":45.5,"sma_20":23.95,"sma_60":23.71,"sma_120":18.61},{"date":"2025-02-02","open":23.05,"high":23.29,"low":19.6,"close":20.43,"volume":1251773899,"rsi_14":36.64,"sma_20":24.0,"sma_60":23.65,"sma_120":18.68},{"date":"2025-02-03","open":20.43,"high":21.98,"low":16.35,"close":21.64,"volume":2756991354,"rsi_14":38.35,"sma_20":24.07,"sma_60":23.62,"sma_120":18.77},{"date":"2025-02-04","open":21.64,"high":21.69,"low":19.37,"close":20.06,"volume":1048262867,"rsi_14":27.87,"sma_20":23.97,"sma_60":23.52,"sma_120":18.85},{"date":"2025-02-05","open":20.06,"high":20.25,"low":19.03,"close":19.2,"volume":624337905,"rsi_14":28.73,"sma_20":23.78,"sma_60":23.43,"sma_120":18.91},{"date":"2025-02-06","open":19.2,"high":19.89,"low":18.49,"close":18.59,"volume":523730063,"rsi_14":25.75,"sma_20":23.45,"sma_60":23.3,"sma_120":18.98},{"date":"2025-02-07","open":18.59,"high":19.79,"low":17.84,"close":18.39,"volume":604860660,"rsi_14":26.21,"sma_20":23.16,"sma_60":23.24,"sma_120":19.05},{"date":"2025-02-08","open":18.39,"high":18.58,"low":17.93,"close":18.46,"volume":311371217,"rsi_14":27.11,"sma_20":22.87,"sma_60":23.17,"sma_120":19.11},{"date":"2025-02-09","open":18.46,"high":18.97,"low":17.49,"close":18.31,"volume":402859007,"rsi_14":26.83,"sma_20":22.54,"sma_60":23.08,"sma_120":19.17},{"date":"2025-02-10","open":18.3,"high":19.09,"low":17.72,"close":18.77,"volume":427544711,"rsi_14":30.71,"sma_20":22.14,"sma_60":22.9,"sma_120":19.24},{"date":"2025-02-11","open":18.77,"high":19.76,"low":18.31,"close":18.64,"volume":495570806,"rsi_14":34.16,"sma_20":21.81,"sma_60":22.73,"sma_120":19.3},{"date":"2025-02-12","open":18.64,"high":19.45,"low":17.81,"close":19.18,"volume":613343794,"rsi_14":31.61,"sma_20":21.49,"sma_60":22.56,"sma_120":19.36},{"date":"2025-02-13","open":19.18,"high":19.31,"low":18.24,"close":18.56,"volume":371819159,"rsi_14":25.04,"sma_20":21.16,"sma_60":22.38,"sma_120":19.43},{"date":"2025-02-14","open":18.56,"high":19.81,"low":18.48,"close":19.41,"volume":444394414,"rsi_14":26.17,"sma_20":20.88,"sma_60":22.23,"sma_120":19.5},{"date":"2025-02-15","open":19.41,"high":19.63,"low":18.77,"close":18.98,"volume":279323677,"rsi_14":30.38,"sma_20":20.58,"sma_60":22.08,"sma_120":19.56},{"date":"2025-02-16","open":18.98,"high":19.23,"low":18.62,"close":18.71,"volume":271286026,"rsi_14":39.26,"sma_20":20.31,"sma_60":21.98,"sma_120":19.62},{"date":"2025-02-17","open":18.71,"high":19.77,"low":18.5,"close":19.1,"volume":501421048,"rsi_14":32.33,"sma_20":20.14,"sma_60":21.92,"sma_120":19.68},{"date":"2025-02-18","open":19.1,"high":19.17,"low":17.32,"close":17.83,"volume":546007440,"rsi_14":33.8,"sma_20":19.85,"sma_60":21.82,"sma_120":19.73},{"date":"2025-02-19","open":17.83,"high":18.15,"low":17.48,"close":17.98,"volume":361053756,"rsi_14":40.07,"sma_20":19.52,"sma_60":21.75,"sma_120":19.78},{"date":"2025-02-20","open":17.98,"high":18.44,"low":17.85,"close":18.3,"volume":399718267,"rsi_14":47.49,"sma_20":19.18,"sma_60":21.69,"sma_120":19.84},{"date":"2025-02-21","open":18.3,"high":19.02,"low":17.14,"close":17.39,"volume":670200126,"rsi_14":42.46,"sma_20":18.9,"sma_60":21.57,"sma_120":19.89},{"date":"2025-02-22","open":17.39,"high":18.02,"low":17.35,"close":17.76,"volume":326060251,"rsi_14":44.9,"sma_20":18.76,"sma_60":21.45,"sma_120":19.94},{"date":"2025-02-23","open":17.76,"high":18.12,"low":17.45,"close":17.64,"volume":260701498,"rsi_14":45.13,"sma_20":18.56,"sma_60":21.33,"sma_120":20.0},{"date":"2025-02-24","open":17.64,"high":17.72,"low":15.2,"close":15.25,"volume":658369317,"rsi_14":29.93,"sma_20":18.32,"sma_60":21.21,"sma_120":20.03},{"date":"2025-02-25","open":15.25,"high":15.54,"low":14.16,"close":15.29,"volume":1116730684,"rsi_14":30.74,"sma_20":18.13,"sma_60":21.11,"sma_120":20.07},{"date":"2025-02-26","open":15.29,"high":15.69,"low":14.72,"close":15.21,"volume":664108244,"rsi_14":25.89,"sma_20":17.96,"sma_60":20.99,"sma_120":20.1},{"date":"2025-02-27","open":15.21,"high":15.74,"low":14.81,"close":15.11,"volume":362959025,"rsi_14":27.64,"sma_20":17.79,"sma_60":20.9,"sma_120":20.12},{"date":"2025-02-28","open":15.11,"high":15.14,"low":13.48,"close":14.82,"volume":638932904,"rsi_14":17.86,"sma_20":17.61,"sma_60":20.8,"sma_120":20.15},{"date":"2025-03-01","open":14.82,"high":15.12,"low":14.24,"close":14.79,"volume":315668142,"rsi_14":18.93,"sma_20":17.44,"sma_60":20.71,"sma_120":20.18},{"date":"2025-03-02","open":14.79,"high":17.45,"low":14.44,"close":17.41,"volume":852155445,"rsi_14":42.9,"sma_20":17.37,"sma_60":20.64,"sma_120":20.23},{"date":"2025-03-03","open":17.41,"high":17.42,"low":14.42,"close":14.45,"volume":750905984,"rsi_14":30.07,"sma_20":17.16,"sma_60":20.51,"sma_120":20.26},{"date":"2025-03-04","open":14.45,"high":15.29,"low":13.17,"close":14.88,"volume":855095310,"rsi_14":36.34,"sma_20":16.94,"sma_60":20.37,"sma_120":20.3},{"date":"2025-03-05","open":14.88,"high":16.56,"low":14.66,"close":16.46,"volume":868379407,"rsi_14":43.82,"sma_20":16.84,"sma_60":20.25,"sma_120":20.34},{"date":"2025-03-06","open":16.46,"high":17.62,"low":16.41,"close":17.07,"volume":1078605152,"rsi_14":45.11,"sma_20":16.72,"sma_60":20.14,"sma_120":20.38},{"date":"2025-03-07","open":17.07,"high":17.47,"low":15.78,"close":15.94,"volume":1180712381,"rsi_14":44.31,"sma_20":16.57,"sma_60":20.01,"sma_120":20.41},{"date":"2025-03-08","open":15.94,"high":16.0,"low":15.16,"close":15.25,"volume":425972812,"rsi_14":40.4,"sma_20":16.4,"sma_60":19.91,"sma_120":20.43},{"date":"2025-03-09","open":15.25,"high":15.34,"low":13.66,"close":13.77,"volume":472696909,"rsi_14":36.62,"sma_20":16.13,"sma_60":19.8,"sma_120":20.43},{"date":"2025-03-10","open":13.77,"high":14.51,"low":12.47,"close":12.69,"volume":728406483,"rsi_14":40.28,"sma_20":15.87,"sma_60":19.68,"sma_120":20.41},{"date":"2025-03-11","open":12.69,"high":13.62,"low":11.94,"close":13.1,"volume":816961576,"rsi_14":41.87,"sma_20":15.63,"sma_60":19.56,"sma_120":20.4},{"date":"2025-03-12","open":13.1,"high":13.77,"low":12.67,"close":13.48,"volume":583352599,"rsi_14":43.75,"sma_20":15.39,"sma_60":19.45,"sma_120":20.39},{"date":"2025-03-13","open":13.48,"high":13.54,"low":12.74,"close":13.03,"volume":364752318,"rsi_14":42.65,"sma_20":15.17,"sma_60":19.34,"sma_120":20.39},{"date":"2025-03-14","open":13.03,"high":14.65,"low":13.02,"close":13.68,"volume":987360764,"rsi_14":46.08,"sma_20":14.97,"sma_60":19.24,"sma_120":20.39},{"date":"2025-03-15","open":13.68,"high":14.23,"low":13.67,"close":14.04,"volume":322037634,"rsi_14":47.47,"sma_20":14.79,"sma_60":19.14,"sma_120":20.4},{"date":"2025-03-16","open":14.04,"high":14.17,"low":13.24,"close":13.37,"volume":285275119,"rsi_14":34.31,"sma_20":14.69,"sma_60":18.99,"sma_120":20.39},{"date":"2025-03-17","open":13.37,"high":14.21,"low":13.37,"close":14.04,"volume":341264522,"rsi_14":48.04,"sma_20":14.63,"sma_60":18.84,"sma_120":20.39},{"date":"2025-03-18","open":14.04,"high":14.22,"low":13.5,"close":13.92,"volume":324927311,"rsi_14":45.36,"sma_20":14.56,"sma_60":18.66,"sma_120":20.38},{"date":"2025-03-19","open":13.92,"high":15.02,"low":13.79,"close":15.01,"volume":522294649,"rsi_14":42.58,"sma_20":14.56,"sma_60":18.51,"sma_120":20.38},{"date":"2025-03-20","open":15.01,"high":15.11,"low":14.1,"close":14.22,"volume":323567352,"rsi_14":35.67,"sma_20":14.53,"sma_60":18.34,"sma_120":20.38},{"date":"2025-03-21","open":14.22,"high":14.37,"low":13.85,"close":13.96,"volume":221482760,"rsi_14":39.11,"sma_20":14.49,"sma_60":18.15,"sma_120":20.37},{"date":"2025-03-22","open":13.96,"high":14.49,"low":13.95,"close":14.23,"volume":193855290,"rsi_14":44.09,"sma_20":14.33,"sma_60":17.95,"sma_120":20.35},{"date":"2025-03-23","open":14.23,"high":14.47,"low":14.23,"close":14.44,"volume":219487165,"rsi_14":54.48,"sma_20":14.33,"sma_60":17.77,"sma_120":20.33},{"date":"2025-03-24","open":14.44,"high":15.33,"low":14.18,"close":15.09,"volume":412387400,"rsi_14":67.19,"sma_20":14.34,"sma_60":17.59,"sma_120":20.31},{"date":"2025-03-25","open":15.09,"high":15.58,"low":14.89,"close":15.46,"volume":325368585,"rsi_14":66.99,"sma_20":14.29,"sma_60":17.43,"sma_120":20.29},{"date":"2025-03-26","open":15.46,"high":15.99,"low":14.99,"close":15.26,"volume":371764957,"rsi_14":63.17,"sma_20":14.2,"sma_60":17.27,"sma_120":20.27},{"date":"2025-03-27","open":15.26,"high":15.77,"low":15.19,"close":15.51,"volume":337839460,"rsi_14":68.97,"sma_20":14.18,"sma_60":17.11,"sma_120":20.25},{"date":"2025-03-28","open":15.51,"high":15.56,"low":14.03,"close":14.24,"volume":395430631,"rsi_14":53.95,"sma_20":14.13,"sma_60":16.95,"sma_120":20.21},{"date":"2025-03-29","open":14.24,"high":14.39,"low":13.4,"close":13.55,"volume":264280829,"rsi_14":46.72,"sma_20":14.12,"sma_60":16.79,"sma_120":20.17},{"date":"2025-03-30","open":13.55,"high":13.84,"low":13.23,"close":13.39,"volume":237053891,"rsi_14":50.12,"sma_20":14.15,"sma_60":16.62,"sma_120":20.13},{"date":"2025-03-31","open":13.39,"high":13.7,"low":12.99,"close":13.51,"volume":315365161,"rsi_14":45.94,"sma_20":14.17,"sma_60":16.44,"sma_120":20.08},{"date":"2025-04-01","open":13.51,"high":14.37,"low":13.5,"close":14.04,"volume":326570058,"rsi_14":50.87,"sma_20":14.2,"sma_60":16.26,"sma_120":19.99},{"date":"2025-04-02","open":14.04,"high":14.28,"low":12.83,"close":12.93,"volume":644842107,"rsi_14":34.89,"sma_20":14.19,"sma_60":16.09,"sma_120":19.9},{"date":"2025-04-03","open":12.93,"high":13.3,"low":12.33,"close":12.88,"volume":486341955,"rsi_14":39.11,"sma_20":14.15,"sma_60":15.96,"sma_120":19.8},{"date":"2025-04-04","open":12.88,"high":13.17,"low":12.39,"close":12.93,"volume":459540540,"rsi_14":41.37,"sma_20":14.1,"sma_60":15.82,"sma_120":19.72},{"date":"2025-04-05","open":12.93,"high":13.03,"low":12.58,"close":12.85,"volume":178210090,"rsi_14":38.01,"sma_20":14.07,"sma_60":15.7,"sma_120":19.61},{"date":"2025-04-06","open":12.85,"high":12.93,"low":11.03,"close":11.25,"volume":399832301,"rsi_14":27.72,"sma_20":13.93,"sma_60":15.56,"sma_120":19.5},{"date":"2025-04-07","open":11.25,"high":11.79,"low":10.2,"close":11.45,"volume":955842354,"rsi_14":22.79,"sma_20":13.81,"sma_60":15.44,"sma_120":19.37},{"date":"2025-04-08","open":11.45,"high":11.84,"low":10.81,"close":10.91,"volume":419471778,"rsi_14":16.87,"sma_20":13.6,"sma_60":15.32,"sma_120":19.28},{"date":"2025-04-09","open":10.91,"high":12.8,"low":10.48,"close":12.66,"volume":761221440,"rsi_14":34.54,"sma_20":13.53,"sma_60":15.22,"sma_120":19.2},{"date":"2025-04-10","open":12.66,"high":12.66,"low":11.73,"close":12.08,"volume":396656016,"rsi_14":30.38,"sma_20":13.43,"sma_60":15.12,"sma_120":19.1},{"date":"2025-04-11","open":12.08,"high":12.87,"low":12.04,"close":12.66,"volume":334568981,"rsi_14":40.19,"sma_20":13.35,"sma_60":15.02,"sma_120":18.96},{"date":"2025-04-12","open":12.66,"high":13.27,"low":12.48,"close":13.15,"volume":261308485,"rsi_14":47.46,"sma_20":13.29,"sma_60":14.93,"sma_120":18.83},{"date":"2025-04-13","open":13.15,"high":13.21,"low":12.48,"close":12.62,"volume":297272524,"rsi_14":45.36,"sma_20":13.17,"sma_60":14.82,"sma_120":18.69},{"date":"2025-04-14","open":12.62,"high":13.22,"low":12.59,"close":12.62,"volume":315378129,"rsi_14":44.51,"sma_20":13.02,"sma_60":14.72,"sma_120":18.55},{"date":"2025-04-15","open":12.62,"high":12.81,"low":12.23,"close":12.24,"volume":306887087,"rsi_14":38.64,"sma_20":12.87,"sma_60":14.6,"sma_120":18.41},{"date":"2025-04-16","open":12.24,"high":12.51,"low":11.97,"close":12.36,"volume":297247643,"rsi_14":45.86,"sma_20":12.72,"sma_60":14.49,"sma_120":18.28},{"date":"2025-04-17","open":12.36,"high":12.69,"low":12.22,"close":12.52,"volume":244865843,"rsi_14":47.44,"sma_20":12.63,"sma_60":14.38,"sma_120":18.18},{"date":"2025-04-18","open":12.52,"high":12.71,"low":12.42,"close":12.56,"volume":158967314,"rsi_14":47.37,"sma_20":12.58,"sma_60":14.28,"sma_120":18.1},{"date":"2025-04-19","open":12.56,"high":13.03,"low":12.55,"close":12.94,"volume":161547702,"rsi_14":50.62,"sma_20":12.56,"sma_60":14.19,"sma_120":18.01},{"date":"2025-04-20","open":12.94,"high":13.57,"low":12.89,"close":13.28,"volume":254348045,"rsi_14":66.6,"sma_20":12.55,"sma_60":14.12,"sma_120":17.93},{"date":"2025-04-21","open":13.28,"high":13.68,"low":13.0,"close":13.11,"volume":305016868,"rsi_14":63.65,"sma_20":12.5,"sma_60":14.03,"sma_120":17.86},{"date":"2025-04-22","open":13.11,"high":14.15,"low":12.96,"close":14.14,"volume":427134691,"rsi_14":74.65,"sma_20":12.56,"sma_60":13.97,"sma_120":17.77},{"date":"2025-04-23","open":14.14,"high":15.23,"low":14.04,"close":15.01,"volume":542540507,"rsi_14":70.7,"sma_20":12.67,"sma_60":13.93,"sma_120":17.69},{"date":"2025-04-24","open":15.01,"high":15.11,"low":14.18,"close":15.04,"volume":420514365,"rsi_14":78.95,"sma_20":12.77,"sma_60":13.89,"sma_120":17.61},{"date":"2025-04-25","open":15.04,"high":15.34,"low":14.74,"close":14.93,"volume":437349649,"rsi_14":74.34,"sma_20":12.88,"sma_60":13.88,"sma_120":17.54},{"date":"2025-04-26","open":14.93,"high":15.24,"low":14.73,"close":14.88,"volume":266073846,"rsi_14":70.45,"sma_20":13.06,"sma_60":13.87,"sma_120":17.49},{"date":"2025-04-27","open":14.88,"high":15.07,"low":14.42,"close":14.59,"volume":274127467,"rsi_14":74.62,"sma_20":13.21,"sma_60":13.86,"sma_120":17.43},{"date":"2025-04-28","open":14.59,"high":15.1,"low":14.29,"close":15.02,"volume":379268687,"rsi_14":77.1,"sma_20":13.42,"sma_60":13.86,"sma_120":17.38},{"date":"2025-04-29","open":15.02,"high":15.22,"low":14.5,"close":14.61,"volume":299723458,"rsi_14":76.82,"sma_20":13.52,"sma_60":13.86,"sma_120":17.33},{"date":"2025-04-30","open":14.61,"high":14.73,"low":13.89,"close":14.29,"volume":286969867,"rsi_14":70.89,"sma_20":13.63,"sma_60":13.85,"sma_120":17.28},{"date":"2025-05-01","open":14.29,"high":15.03,"low":14.29,"close":14.75,"volume":323454941,"rsi_14":72.65,"sma_20":13.73,"sma_60":13.81,"sma_120":17.22},{"date":"2025-05-02","open":14.75,"high":15.01,"low":14.53,"close":14.66,"volume":309929654,"rsi_14":71.08,"sma_20":13.81,"sma_60":13.81,"sma_120":17.16},{"date":"2025-05-03","open":14.66,"high":14.67,"low":14.21,"close":14.26,"volume":201628037,"rsi_14":63.23,"sma_20":13.89,"sma_60":13.8,"sma_120":17.09},{"date":"2025-05-04","open":14.26,"high":14.35,"low":13.85,"close":13.86,"volume":191482386,"rsi_14":55.76,"sma_20":13.95,"sma_60":13.76,"sma_120":17.0},{"date":"2025-05-05","open":13.86,"high":14.15,"low":13.5,"close":13.65,"volume":275507863,"rsi_14":55.28,"sma_20":14.02,"sma_60":13.7,"sma_120":16.92},{"date":"2025-05-06","open":13.65,"high":13.87,"low":13.22,"close":13.83,"volume":264140161,"rsi_14":46.37,"sma_20":14.1,"sma_60":13.66,"sma_120":16.84},{"date":"2025-05-07","open":13.83,"high":14.07,"low":13.49,"close":13.82,"volume":247032743,"rsi_14":32.59,"sma_20":14.16,"sma_60":13.64,"sma_120":16.77},{"date":"2025-05-08","open":13.82,"high":15.94,"low":13.82,"close":15.85,"volume":618036599,"rsi_14":57.46,"sma_20":14.33,"sma_60":13.67,"sma_120":16.74},{"date":"2025-05-09","open":15.85,"high":16.69,"low":15.6,"close":16.01,"volume":751144767,"rsi_14":59.94,"sma_20":14.48,"sma_60":13.73,"sma_120":16.71},{"date":"2025-05-10","open":16.01,"high":17.42,"low":15.9,"close":17.34,"volume":620129218,"rsi_14":68.34,"sma_20":14.68,"sma_60":13.8,"sma_120":16.68},{"date":"2025-05-11","open":17.34,"high":17.36,"low":16.34,"close":17.06,"volume":591163726,"rsi_14":68.44,"sma_20":14.88,"sma_60":13.86,"sma_120":16.66},{"date":"2025-05-12","open":17.06,"high":17.89,"low":16.16,"close":16.73,"volume":790304801,"rsi_14":62.97,"sma_20":15.01,"sma_60":13.92,"sma_120":16.63},{"date":"2025-05-13","open":16.73,"high":17.79,"low":16.08,"close":17.43,"volume":644300503,"rsi_14":70.4,"sma_20":15.13,"sma_60":13.98,"sma_120":16.61},{"date":"2025-05-14","open":17.43,"high":17.5,"low":16.72,"close":17.01,"volume":493123628,"rsi_14":69.4,"sma_20":15.23,"sma_60":14.03,"sma_120":16.59},{"date":"2025-05-15","open":17.01,"high":17.18,"low":15.73,"close":16.0,"volume":558670360,"rsi_14":58.28,"sma_20":15.28,"sma_60":14.08,"sma_120":16.54},{"date":"2025-05-16","open":16.0,"high":16.49,"low":15.65,"close":15.76,"volume":397263663,"rsi_14":57.09,"sma_20":15.33,"sma_60":14.11,"sma_120":16.47},{"date":"2025-05-17","open":15.76,"high":15.76,"low":15.12,"close":15.32,"volume":358580958,"rsi_14":56.83,"sma_20":15.36,"sma_60":14.13,"sma_120":16.39},{"date":"2025-05-18","open":15.32,"high":16.36,"low":15.04,"close":15.92,"volume":502277058,"rsi_14":62.97,"sma_20":15.41,"sma_60":14.14,"sma_120":16.32},{"date":"2025-05-19","open":15.92,"high":15.96,"low":14.87,"close":15.8,"volume":538027678,"rsi_14":63.69,"sma_20":15.47,"sma_60":14.17,"sma_120":16.25},{"date":"2025-05-20","open":15.8,"high":16.38,"low":15.27,"close":15.69,"volume":528975136,"rsi_14":61.95,"sma_20":15.54,"sma_60":14.2,"sma_120":16.18},{"date":"2025-05-21","open":15.69,"high":16.46,"low":15.57,"close":16.12,"volume":718788922,"rsi_14":64.04,"sma_20":15.61,"sma_60":14.23,"sma_120":16.09},{"date":"2025-05-22","open":16.12,"high":16.88,"low":16.07,"close":16.74,"volume":604067032,"rsi_14":56.53,"sma_20":15.71,"sma_60":14.27,"sma_120":16.02},{"date":"2025-05-23","open":16.74,"high":17.14,"low":15.46,"close":15.52,"volume":733081164,"rsi_14":46.88,"sma_20":15.77,"sma_60":14.28,"sma_120":15.93},{"date":"2025-05-24","open":15.52,"high":15.9,"low":15.27,"close":15.36,"volume":324600216,"rsi_14":35.14,"sma_20":15.85,"sma_60":14.27,"sma_120":15.85},{"date":"2025-05-25","open":15.36,"high":15.55,"low":14.9,"close":15.53,"volume":308484013,"rsi_14":38.3,"sma_20":15.94,"sma_60":14.28,"sma_120":15.77},{"date":"2025-05-26","open":15.53,"high":15.94,"low":15.44,"close":15.53,"volume":322257921,"rsi_14":40.35,"sma_20":16.03,"sma_60":14.28,"sma_120":15.69},{"date":"2025-05-27","open":15.53,"high":16.11,"low":15.2,"close":15.92,"volume":361520447,"rsi_14":37.24,"sma_20":16.13,"sma_60":14.31,"sma_120":15.63},{"date":"2025-05-28","open":15.92,"high":16.14,"low":15.33,"close":15.67,"volume":327643278,"rsi_14":38.31,"sma_20":16.12,"sma_60":14.34,"sma_120":15.57},{"date":"2025-05-29","open":15.67,"high":16.18,"low":15.04,"close":15.04,"volume":479661352,"rsi_14":41.05,"sma_20":16.07,"sma_60":14.37,"sma_120":15.5},{"date":"2025-05-30","open":15.04,"high":15.11,"low":13.87,"close":13.9,"volume":693319716,"rsi_14":35.21,"sma_20":15.9,"sma_60":14.38,"sma_120":15.41},{"date":"2025-05-31","open":13.9,"high":14.18,"low":13.45,"close":13.98,"volume":438698223,"rsi_14":38.65,"sma_20":15.75,"sma_60":14.38,"sma_120":15.32},{"date":"2025-06-01","open":13.98,"high":14.12,"low":13.63,"close":14.06,"volume":274486723,"rsi_14":32.78,"sma_20":15.61,"sma_60":14.39,"sma_120":15.24},{"date":"2025-06-02","open":14.06,"high":14.11,"low":13.62,"close":14.09,"volume":283219559,"rsi_14":33.92,"sma_20":15.45,"sma_60":14.41,"sma_120":15.19},{"date":"2025-06-03","open":14.09,"high":14.43,"low":14.02,"close":14.12,"volume":344059775,"rsi_14":34.91,"sma_20":15.3,"sma_60":14.43,"sma_120":15.13},{"date":"2025-06-04","open":14.12,"high":14.46,"low":13.75,"close":13.85,"volume":249133779,"rsi_14":27.52,"sma_20":15.2,"sma_60":14.45,"sma_120":15.07},{"date":"2025-06-05","open":13.85,"high":14.03,"low":12.68,"close":12.92,"volume":438765014,"rsi_14":14.5,"sma_20":15.05,"sma_60":14.48,"sma_120":15.02},{"date":"2025-06-06","open":12.92,"high":13.64,"low":12.88,"close":13.58,"volume":338081573,"rsi_14":29.86,"sma_20":14.97,"sma_60":14.51,"sma_120":14.98},{"date":"2025-06-07","open":13.58,"high":14.08,"low":13.51,"close":13.84,"volume":234471484,"rsi_14":34.52,"sma_20":14.86,"sma_60":14.56,"sma_120":14.94},{"date":"2025-06-08","open":13.84,"high":13.96,"low":13.58,"close":13.72,"volume":181386799,"rsi_14":31.37,"sma_20":14.76,"sma_60":14.58,"sma_120":14.9},{"date":"2025-06-09","open":13.72,"high":14.39,"low":13.57,"close":14.36,"volume":276022760,"rsi_14":39.39,"sma_20":14.69,"sma_60":14.62,"sma_120":14.87},{"date":"2025-06-10","open":14.36,"high":15.49,"low":14.34,"close":15.43,"volume":564367410,"rsi_14":46.03,"sma_20":14.66,"sma_60":14.67,"sma_120":14.84},{"date":"2025-06-11","open":15.43,"high":15.64,"low":14.8,"close":14.91,"volume":513745332,"rsi_14":44.13,"sma_20":14.57,"sma_60":14.69,"sma_120":14.81},{"date":"2025-06-12","open":14.91,"high":14.91,"low":13.87,"close":14.03,"volume":476641270,"rsi_14":42.43,"sma_20":14.49,"sma_60":14.72,"sma_120":14.77},{"date":"2025-06-13","open":14.03,"high":14.03,"low":12.81,"close":13.44,"volume":672406626,"rsi_14":46.24,"sma_20":14.39,"sma_60":14.73,"sma_120":14.72},{"date":"2025-06-14","open":13.44,"high":13.44,"low":12.87,"close":13.17,"volume":226563235,"rsi_14":43.61,"sma_20":14.28,"sma_60":14.75,"sma_120":14.67},{"date":"2025-06-15","open":13.17,"high":13.31,"low":13.01,"close":13.3,"volume":195955927,"rsi_14":44.0,"sma_20":14.17,"sma_60":14.76,"sma_120":14.63},{"date":"2025-06-16","open":13.3,"high":14.14,"low":13.19,"close":13.57,"volume":371019927,"rsi_14":46.09,"sma_20":14.05,"sma_60":14.78,"sma_120":14.58},{"date":"2025-06-17","open":13.57,"high":13.77,"low":12.84,"close":13.01,"volume":466749364,"rsi_14":42.28,"sma_20":13.92,"sma_60":14.79,"sma_120":14.53},{"date":"2025-06-18","open":13.01,"high":13.21,"low":12.66,"close":13.1,"volume":357135409,"rsi_14":44.67,"sma_20":13.82,"sma_60":14.79,"sma_120":14.49},{"date":"2025-06-19","open":13.1,"high":13.36,"low":12.93,"close":13.07,"volume":290807257,"rsi_14":51.25,"sma_20":13.78,"sma_60":14.79,"sma_120":14.45},{"date":"2025-06-20","open":13.07,"high":13.27,"low":12.33,"close":12.51,"volume":358060222,"rsi_14":41.12,"sma_20":13.7,"sma_60":14.78,"sma_120":14.4},{"date":"2025-06-21","open":12.51,"high":12.73,"low":11.78,"close":11.99,"volume":322141364,"rsi_14":35.26,"sma_20":13.6,"sma_60":14.74,"sma_120":14.36},{"date":"2025-06-22","open":11.99,"high":12.17,"low":11.01,"close":11.65,"volume":626649288,"rsi_14":34.1,"sma_20":13.48,"sma_60":14.69,"sma_120":14.31},{"date":"2025-06-23","open":11.65,"high":12.92,"low":11.46,"close":12.87,"volume":544556269,"rsi_14":39.48,"sma_20":13.42,"sma_60":14.65,"sma_120":14.27},{"date":"2025-06-24","open":12.87,"high":13.72,"low":12.81,"close":13.41,"volume":570667319,"rsi_14":34.56,"sma_20":13.39,"sma_60":14.62,"sma_120":14.25},{"date":"2025-06-25","open":13.41,"high":13.49,"low":13.02,"close":13.14,"volume":379871936,"rsi_14":35.92,"sma_20":13.4,"sma_60":14.6,"sma_120":14.23},{"date":"2025-06-26","open":13.14,"high":13.54,"low":12.91,"close":12.93,"volume":309442233,"rsi_14":40.24,"sma_20":13.37,"sma_60":14.57,"sma_120":14.22},{"date":"2025-06-27","open":12.93,"high":13.2,"low":12.76,"close":13.06,"volume":262161395,"rsi_14":46.35,"sma_20":13.33,"sma_60":14.53,"sma_120":14.2},{"date":"2025-06-28","open":13.06,"high":13.44,"low":13.02,"close":13.4,"volume":190754304,"rsi_14":52.22,"sma_20":13.32,"sma_60":14.51,"sma_120":14.19},{"date":"2025-06-29","open":13.4,"high":13.84,"low":13.26,"close":13.73,"volume":234924590,"rsi_14":53.95,"sma_20":13.29,"sma_60":14.51,"sma_120":14.18},{"date":"2025-06-30","open":13.73,"high":13.74,"low":13.14,"close":13.38,"volume":370047007,"rsi_14":48.23,"sma_20":13.18,"sma_60":14.48,"sma_120":14.14},{"date":"2025-07-01","open":13.38,"high":13.42,"low":12.81,"close":12.9,"volume":275498720,"rsi_14":48.97,"sma_20":13.08,"sma_60":14.45,"sma_120":14.13},{"date":"2025-07-02","open":12.9,"high":13.84,"low":12.78,"close":13.56,"volume":439521701,"rsi_14":53.81,"sma_20":13.06,"sma_60":14.44,"sma_120":14.12},{"date":"2025-07-03","open":13.56,"high":14.03,"low":13.45,"close":13.67,"volume":435068408,"rsi_14":54.9,"sma_20":13.07,"sma_60":14.44,"sma_120":14.1},{"date":"2025-07-04","open":13.67,"high":13.76,"low":12.97,"close":13.17,"volume":316984914,"rsi_14":55.47,"sma_20":13.07,"sma_60":14.43,"sma_120":14.06},{"date":"2025-07-05","open":13.17,"high":13.26,"low":13.02,"close":13.23,"volume":153310516,"rsi_14":61.26,"sma_20":13.07,"sma_60":14.42,"sma_120":14.04},{"date":"2025-07-06","open":13.23,"high":13.68,"low":13.12,"close":13.49,"volume":221744747,"rsi_14":66.88,"sma_20":13.06,"sma_60":14.41,"sma_120":14.03},{"date":"2025-07-07","open":13.49,"high":13.68,"low":13.27,"close":13.43,"volume":297875545,"rsi_14":56.45,"sma_20":13.08,"sma_60":14.37,"sma_120":14.02},{"date":"2025-07-08","open":13.43,"high":13.98,"low":13.21,"close":13.97,"volume":321781054,"rsi_14":56.5,"sma_20":13.13,"sma_60":14.34,"sma_120":14.03},{"date":"2025-07-09","open":13.97,"high":14.35,"low":13.82,"close":14.25,"volume":501444137,"rsi_14":62.93,"sma_20":13.19,"sma_60":14.29,"sma_120":14.04},{"date":"2025-07-10","open":14.25,"high":15.32,"low":14.16,"close":15.24,"volume":582819496,"rsi_14":72.65,"sma_20":13.32,"sma_60":14.26,"sma_120":14.06},{"date":"2025-07-11","open":15.24,"high":15.83,"low":15.06,"close":15.3,"volume":803097126,"rsi_14":72.27,"sma_20":13.49,"sma_60":14.23,"sma_120":14.08},{"date":"2025-07-12","open":15.3,"high":15.47,"low":14.73,"close":15.1,"volume":374446370,"rsi_14":67.39,"sma_20":13.66,"sma_60":14.2,"sma_120":14.09},{"date":"2025-07-13","open":15.1,"high":15.92,"low":15.06,"close":15.65,"volume":458285505,"rsi_14":68.8,"sma_20":13.8,"sma_60":14.17,"sma_120":14.1},{"date":"2025-07-14","open":15.65,"high":16.42,"low":15.63,"close":15.78,"volume":746693598,"rsi_14":74.49,"sma_20":13.92,"sma_60":14.17,"sma_120":14.12},{"date":"2025-07-15","open":15.78,"high":16.15,"low":15.18,"close":16.09,"volume":739042029,"rsi_14":83.83,"sma_20":14.07,"sma_60":14.17,"sma_120":14.14},{"date":"2025-07-16","open":16.09,"high":17.01,"low":15.84,"close":16.67,"volume":904010866,"rsi_14":83.54,"sma_20":14.25,"sma_60":14.2,"sma_120":14.16},{"date":"2025-07-17","open":16.67,"high":18.05,"low":16.36,"close":18.0,"volume":977566814,"rsi_14":86.96,"sma_20":14.5,"sma_60":14.23,"sma_120":14.19},{"date":"2025-07-18","open":18.0,"high":19.08,"low":17.38,"close":17.84,"volume":1445759901,"rsi_14":92.38,"sma_20":14.72,"sma_60":14.27,"sma_120":14.22},{"date":"2025-07-19","open":17.84,"high":18.54,"low":17.6,"close":18.42,"volume":629040826,"rsi_14":93.03,"sma_20":14.96,"sma_60":14.31,"sma_120":14.26},{"date":"2025-07-20","open":18.42,"high":19.79,"low":18.35,"close":19.31,"volume":1153258010,"rsi_14":93.68,"sma_20":15.25,"sma_60":14.36,"sma_120":14.3},{"date":"2025-07-21","open":19.31,"high":20.24,"low":19.04,"close":19.53,"volume":1064166148,"rsi_14":94.79,"sma_20":15.58,"sma_60":14.41,"sma_120":14.34},{"date":"2025-07-22","open":19.53,"high":19.94,"low":18.67,"close":19.66,"volume":1085236698,"rsi_14":94.46,"sma_20":15.89,"sma_60":14.48,"sma_120":14.38},{"date":"2025-07-23","open":19.66,"high":19.69,"low":17.6,"close":18.19,"volume":924309700,"rsi_14":75.87,"sma_20":16.12,"sma_60":14.53,"sma_120":14.4},{"date":"2025-07-24","open":18.18,"high":18.65,"low":17.22,"close":17.91,"volume":800891414,"rsi_14":69.37,"sma_20":16.35,"sma_60":14.57,"sma_120":14.42},{"date":"2025-07-25","open":17.91,"high":18.45,"low":17.33,"close":18.29,"volume":780433456,"rsi_14":70.75,"sma_20":16.61,"sma_60":14.61,"sma_120":14.45},{"date":"2025-07-26","open":18.29,"high":18.57,"low":18.19,"close":18.41,"volume":455030721,"rsi_14":73.2,"sma_20":16.85,"sma_60":14.65,"sma_120":14.48},{"date":"2025-07-27","open":18.41,"high":19.28,"low":18.38,"close":19.23,"volume":590595857,"rsi_14":74.22,"sma_20":17.14,"sma_60":14.71,"sma_120":14.53},{"date":"2025-07-28","open":19.23,"high":19.54,"low":18.03,"close":18.04,"volume":675519833,"rsi_14":63.33,"sma_20":17.35,"sma_60":14.76,"sma_120":14.57},{"date":"2025-07-29","open":18.04,"high":18.61,"low":17.51,"close":17.82,"volume":664415032,"rsi_14":60.33,"sma_20":17.52,"sma_60":14.83,"sma_120":14.6},{"date":"2025-07-30","open":17.82,"high":17.92,"low":16.89,"close":17.72,"volume":616970187,"rsi_14":56.59,"sma_20":17.65,"sma_60":14.89,"sma_120":14.63},{"date":"2025-07-31","open":17.72,"high":18.21,"low":16.89,"close":16.96,"volume":605981043,"rsi_14":42.89,"sma_20":17.73,"sma_60":14.94,"sma_120":14.67},{"date":"2025-08-01","open":16.95,"high":17.01,"low":15.76,"close":16.1,"volume":1036914835,"rsi_14":39.16,"sma_20":17.78,"sma_60":14.97,"sma_120":14.69},{"date":"2025-08-02","open":16.1,"high":16.24,"low":15.46,"close":15.65,"volume":495759864,"rsi_14":32.53,"sma_20":17.78,"sma_60":15.0,"sma_120":14.72},{"date":"2025-08-03","open":15.65,"high":16.36,"low":15.52,"close":16.3,"volume":316398400,"rsi_14":30.41,"sma_20":17.81,"sma_60":15.04,"sma_120":14.75},{"date":"2025-08-04","open":16.3,"high":17.18,"low":16.29,"close":17.1,"volume":486662113,"rsi_14":35.27,"sma_20":17.86,"sma_60":15.11,"sma_120":14.79},{"date":"2025-08-05","open":17.1,"high":17.11,"low":16.11,"close":16.38,"volume":556612821,"rsi_14":31.45,"sma_20":17.84,"sma_60":15.16,"sma_120":14.84},{"date":"2025-08-06","open":16.39,"high":16.88,"low":16.06,"close":16.69,"volume":358947457,"rsi_14":40.21,"sma_20":17.78,"sma_60":15.2,"sma_120":14.88},{"date":"2025-08-07","open":16.69,"high":18.48,"low":16.6,"close":18.47,"volume":894383315,"rsi_14":53.07,"sma_20":17.81,"sma_60":15.28,"sma_120":14.93},{"date":"2025-08-08","open":18.47,"high":19.96,"low":18.14,"close":19.9,"volume":1419317520,"rsi_14":57.86,"sma_20":17.88,"sma_60":15.37,"sma_120":15.0},{"date":"2025-08-09","open":19.89,"high":21.94,"low":19.8,"close":21.93,"volume":1477363572,"rsi_14":64.53,"sma_20":18.01,"sma_60":15.48,"sma_120":15.07},{"date":"2025-08-10","open":21.93,"high":22.61,"low":21.22,"close":22.1,"volume":1661730595,"rsi_14":62.5,"sma_20":18.14,"sma_60":15.6,"sma_120":15.15},{"date":"2025-08-11","open":22.1,"high":22.55,"low":20.87,"close":21.12,"volume":1292163260,"rsi_14":63.69,"sma_20":18.22,"sma_60":15.72,"sma_120":15.22},{"date":"2025-08-12","open":21.12,"high":24.07,"low":21.06,"close":23.52,"volume":2108631924,"rsi_14":71.2,"sma_20":18.48,"sma_60":15.89,"sma_120":15.31},{"date":"2025-08-13","open":23.52,"high":24.66,"low":23.28,"close":24.0,"volume":2162305354,"rsi_14":72.75,"sma_20":18.79,"sma_60":16.07,"sma_120":15.41},{"date":"2025-08-14","open":24.0,"high":24.28,"low":21.92,"close":22.48,"volume":2013471000,"rsi_14":68.95,"sma_20":19.0,"sma_60":16.22,"sma_120":15.49},{"date":"2025-08-15","open":22.48,"high":23.02,"low":21.44,"close":21.75,"volume":1160731112,"rsi_14":69.56,"sma_20":19.16,"sma_60":16.36,"sma_120":15.57},{"date":"2025-08-16","open":21.75,"high":22.95,"low":21.44,"close":22.65,"volume":987201586,"rsi_14":73.49,"sma_20":19.33,"sma_60":16.52,"sma_120":15.65},{"date":"2025-08-17","open":22.65,"high":26.22,"low":22.41,"close":25.69,"volume":2449416880,"rsi_14":77.16,"sma_20":19.72,"sma_60":16.73,"sma_120":15.76},{"date":"2025-08-18","open":25.69,"high":26.68,"low":24.41,"close":25.76,"volume":3360323981,"rsi_14":76.15,"sma_20":20.11,"sma_60":16.94,"sma_120":15.86},{"date":"2025-08-19","open":25.76,"high":25.78,"low":23.5,"close":23.52,"volume":2372746788,"rsi_14":69.73,"sma_20":20.4,"sma_60":17.12,"sma_120":15.95},{"date":"2025-08-20","open":23.52,"high":26.86,"low":23.41,"close":26.37,"volume":2975824470,"rsi_14":73.47,"sma_20":20.87,"sma_60":17.36,"sma_120":16.05},{"date":"2025-08-21","open":26.37,"high":26.51,"low":24.66,"close":24.79,"volume":2030657214,"rsi_14":65.46,"sma_20":21.31,"sma_60":17.58,"sma_120":16.13},{"date":"2025-08-22","open":24.79,"high":27.74,"low":24.17,"close":26.75,"volume":3394107927,"rsi_14":66.34,"sma_20":21.86,"sma_60":17.81,"sma_120":16.23},{"date":"2025-08-23","open":26.75,"high":26.77,"low":25.56,"close":26.28,"volume":1489813562,"rsi_14":61.21,"sma_20":22.36,"sma_60":18.03,"sma_120":16.33},{"date":"2025-08-24","open":26.28,"high":26.57,"low":25.32,"close":25.82,"volume":1682690001,"rsi_14":59.45,"sma_20":22.8,"sma_60":18.24,"sma_120":16.42},{"date":"2025-08-25","open":25.82,"high":26.39,"low":23.17,"close":23.4,"volume":2146873839,"rsi_14":55.39,"sma_20":23.15,"sma_60":18.41,"sma_120":16.49},{"date":"2025-08-26","open":23.4,"high":24.72,"low":22.91,"close":24.4,"volume":1709868832,"rsi_14":52.22,"sma_20":23.53,"sma_60":18.6,"sma_120":16.57},{"date":"2025-08-27","open":24.4,"high":24.63,"low":23.64,"close":23.76,"volume":1506080838,"rsi_14":49.39,"sma_20":23.8,"sma_60":18.78,"sma_120":16.65},{"date":"2025-08-28","open":23.76,"high":25.9,"low":23.6,"close":25.18,"volume":2580094417,"rsi_14":56.82,"sma_20":24.06,"sma_60":18.97,"sma_120":16.74},{"date":"2025-08-29","open":25.18,"high":25.19,"low":23.15,"close":23.43,"volume":1874061841,"rsi_14":54.04,"sma_20":24.14,"sma_60":19.13,"sma_120":16.81},{"date":"2025-08-30","open":23.43,"high":23.51,"low":22.9,"close":23.5,"volume":698362677,"rsi_14":52.12,"sma_20":24.21,"sma_60":19.31,"sma_120":16.88},{"date":"2025-08-31","open":23.5,"high":24.01,"low":23.22,"close":23.22,"volume":886417775,"rsi_14":42.84,"sma_20":24.31,"sma_60":19.47,"sma_120":16.96},{"date":"2025-09-01","open":23.22,"high":23.82,"low":22.18,"close":22.48,"volume":1336339788,"rsi_14":40.83,"sma_20":24.26,"sma_60":19.62,"sma_120":17.03},{"date":"2025-09-02","open":22.48,"high":23.57,"low":22.37,"close":23.48,"volume":1191125537,"rsi_14":49.89,"sma_20":24.24,"sma_60":19.79,"sma_120":17.11},{"date":"2025-09-03","open":23.48,"high":23.89,"low":23.23,"close":23.69,"volume":831944457,"rsi_14":40.45,"sma_20":24.3,"sma_60":19.97,"sma_120":17.19},{"date":"2025-09-04","open":23.69,"high":23.94,"low":22.22,"close":22.35,"volume":906230758,"rsi_14":41.16,"sma_20":24.33,"sma_60":20.11,"sma_120":17.26},{"date":"2025-09-05","open":22.35,"high":23.18,"low":22.06,"close":22.29,"volume":1326920043,"rsi_14":31.22,"sma_20":24.31,"sma_60":20.26,"sma_120":17.32},{"date":"2025-09-06","open":22.29,"high":22.49,"low":21.9,"close":22.21,"volume":556781221,"rsi_14":32.26,"sma_20":24.13,"sma_60":20.4,"sma_120":17.37},{"date":"2025-09-07","open":22.21,"high":22.57,"low":22.14,"close":22.47,"volume":482577447,"rsi_14":35.12,"sma_20":23.97,"sma_60":20.54,"sma_120":17.41},{"date":"2025-09-08","open":22.47,"high":23.27,"low":22.27,"close":23.05,"volume":955077831,"rsi_14":48.17,"sma_20":23.95,"sma_60":20.67,"sma_120":17.46},{"date":"2025-09-09","open":23.05,"high":23.79,"low":22.86,"close":23.06,"volume":1063479411,"rsi_14":42.04,"sma_20":23.78,"sma_60":20.79,"sma_120":17.51},{"date":"2025-09-10","open":23.06,"high":23.89,"low":22.91,"close":23.56,"volume":813995265,"rsi_14":48.79,"sma_20":23.72,"sma_60":20.94,"sma_120":17.57},{"date":"2025-09-11","open":23.56,"high":24.49,"low":23.47,"close":24.47,"volume":1052199907,"rsi_14":45.42,"sma_20":23.6,"sma_60":21.08,"sma_120":17.63},{"date":"2025-09-12","open":24.47,"high":25.29,"low":24.22,"close":25.14,"volume":1143932659,"rsi_14":62.69,"sma_20":23.55,"sma_60":21.24,"sma_120":17.7},{"date":"2025-09-13","open":25.14,"high":25.58,"low":24.5,"close":24.88,"volume":1014268343,"rsi_14":59.99,"sma_20":23.5,"sma_60":21.39,"sma_120":17.78},{"date":"2025-09-14","open":24.88,"high":25.0,"low":23.89,"close":24.13,"volume":703294515,"rsi_14":56.15,"sma_20":23.54,"sma_60":21.51,"sma_120":17.85},{"date":"2025-09-15","open":24.13,"high":24.43,"low":23.02,"close":23.58,"volume":900825492,"rsi_14":57.68,"sma_20":23.5,"sma_60":21.6,"sma_120":17.92},{"date":"2025-09-16","open":23.58,"high":23.74,"low":23.16,"close":23.49,"volume":682554445,"rsi_14":50.11,"sma_20":23.48,"sma_60":21.7,"sma_120":17.98},{"date":"2025-09-17","open":23.49,"high":24.23,"low":22.83,"close":23.99,"volume":1170212603,"rsi_14":52.25,"sma_20":23.42,"sma_60":21.79,"sma_120":18.05},{"date":"2025-09-18","open":23.99,"high":24.73,"low":23.71,"close":24.64,"volume":959274372,"rsi_14":69.52,"sma_20":23.48,"sma_60":21.88,"sma_120":18.12},{"date":"2025-09-19","open":24.64,"high":24.85,"low":23.34,"close":23.5,"volume":1066877361,"rsi_14":58.67,"sma_20":23.48,"sma_60":21.94,"sma_120":18.18},{"date":"2025-09-20","open":23.5,"high":23.65,"low":23.13,"close":23.34,"volume":501304427,"rsi_14":58.12,"sma_20":23.49,"sma_60":22.01,"sma_120":18.24},{"date":"2025-09-21","open":23.34,"high":23.49,"low":22.94,"close":23.0,"volume":435051103,"rsi_14":53.75,"sma_20":23.52,"sma_60":22.09,"sma_120":18.31},{"date":"2025-09-22","open":23.0,"high":23.03,"low":20.84,"close":21.66,"volume":1496100656,"rsi_14":41.15,"sma_20":23.42,"sma_60":22.15,"sma_120":18.36},{"date":"2025-09-23","open":21.66,"high":21.99,"low":21.22,"close":21.54,"volume":776247349,"rsi_14":40.51,"sma_20":23.32,"sma_60":22.2,"sma_120":18.41},{"date":"2025-09-24","open":21.54,"high":21.96,"low":21.12,"close":21.62,"volume":811744874,"rsi_14":37.16,"sma_20":23.28,"sma_60":22.26,"sma_120":18.46},{"date":"2025-09-25","open":21.62,"high":21.66,"low":19.91,"close":20.11,"volume":1222682522,"rsi_14":23.23,"sma_20":23.17,"sma_60":22.27,"sma_120":18.49},{"date":"2025-09-26","open":20.11,"high":21.22,"low":19.97,"close":21.09,"volume":848191807,"rsi_14":26.03,"sma_20":23.12,"sma_60":22.32,"sma_120":18.54},{"date":"2025-09-27","open":21.09,"high":21.15,"low":20.76,"close":20.93,"volume":324665391,"rsi_14":26.34,"sma_20":23.04,"sma_60":22.37,"sma_120":18.6},{"date":"2025-09-28","open":20.93,"high":21.69,"low":20.47,"close":21.68,"volume":446906327,"rsi_14":35.33,"sma_20":22.97,"sma_60":22.44,"sma_120":18.67},{"date":"2025-09-29","open":21.68,"high":21.89,"low":20.97,"close":21.75,"volume":667529543,"rsi_14":38.35,"sma_20":22.9,"sma_60":22.52,"sma_120":18.73},{"date":"2025-09-30","open":21.75,"high":21.84,"low":21.02,"close":21.33,"volume":723246420,"rsi_14":36.81,"sma_20":22.79,"sma_60":22.61,"sma_120":18.79},{"date":"2025-10-01","open":21.33,"high":22.63,"low":21.08,"close":22.58,"volume":844755025,"rsi_14":42.16,"sma_20":22.7,"sma_60":22.72,"sma_120":18.86},{"date":"2025-10-02","open":22.58,"high":23.11,"low":22.0,"close":22.77,"volume":948735220,"rsi_14":39.03,"sma_20":22.58,"sma_60":22.83,"sma_120":18.93},{"date":"2025-10-03","open":22.77,"high":23.06,"low":22.14,"close":22.52,"volume":965222469,"rsi_14":43.61,"sma_20":22.46,"sma_60":22.92,"sma_120":19.01},{"date":"2025-10-04","open":22.52,"high":22.6,"low":21.8,"close":22.03,"volume":628716750,"rsi_14":41.75,"sma_20":22.36,"sma_60":23.01,"sma_120":19.09},{"date":"2025-10-05","open":22.03,"high":22.91,"low":21.93,"close":22.0,"volume":863779461,"rsi_14":43.48,"sma_20":22.28,"sma_60":23.1,"sma_120":19.15},{"date":"2025-10-06","open":22.0,"high":23.58,"low":21.55,"close":23.37,"volume":1194602384,"rsi_14":61.18,"sma_20":22.27,"sma_60":23.18,"sma_120":19.23},{"date":"2025-10-07","open":23.37,"high":23.67,"low":21.85,"close":21.86,"volume":1315570468,"rsi_14":51.72,"sma_20":22.17,"sma_60":23.22,"sma_120":19.3},{"date":"2025-10-08","open":21.86,"high":22.65,"low":21.73,"close":22.62,"volume":784523519,"rsi_14":55.12,"sma_20":22.07,"sma_60":23.23,"sma_120":19.36},{"date":"2025-10-09","open":22.62,"high":22.65,"low":21.38,"close":22.01,"volume":880368741,"rsi_14":60.75,"sma_20":21.99,"sma_60":23.23,"sma_120":19.42},{"date":"2025-10-10","open":22.01,"high":22.75,"low":10.18,"close":17.35,"volume":3361821002,"rsi_14":35.12,"sma_20":21.69,"sma_60":23.16,"sma_120":19.44},{"date":"2025-10-11","open":17.34,"high":18.48,"low":16.68,"close":17.21,"volume":1988393359,"rsi_14":35.17,"sma_20":21.4,"sma_60":23.06,"sma_120":19.47},{"date":"2025-10-12","open":17.21,"high":19.39,"low":16.77,"close":19.05,"volume":1278894619,"rsi_14":40.32,"sma_20":21.27,"sma_60":22.98,"sma_120":19.52},{"date":"2025-10-13","open":19.05,"high":20.19,"low":18.81,"close":19.86,"volume":1422251197,"rsi_14":43.43,"sma_20":21.19,"sma_60":22.93,"sma_120":19.58},{"date":"2025-10-14","open":19.86,"high":20.04,"low":18.16,"close":19.11,"volume":1375105192,"rsi_14":42.45,"sma_20":21.06,"sma_60":22.89,"sma_120":19.62},{"date":"2025-10-15","open":19.11,"high":19.24,"low":17.84,"close":18.06,"volume":946169365,"rsi_14":34.4,"sma_20":20.96,"sma_60":22.81,"sma_120":19.67},{"date":"2025-10-16","open":18.06,"high":18.57,"low":17.14,"close":17.41,"volume":963114595,"rsi_14":32.04,"sma_20":20.78,"sma_60":22.68,"sma_120":19.7},{"date":"2025-10-17","open":17.41,"high":17.67,"low":15.77,"close":16.61,"volume":1310104291,"rsi_14":30.91,"sma_20":20.56,"sma_60":22.52,"sma_120":19.73},{"date":"2025-10-18","open":16.61,"high":16.97,"low":16.59,"close":16.82,"volume":444690571,"rsi_14":32.87,"sma_20":20.32,"sma_60":22.41,"sma_120":19.77},{"date":"2025-10-19","open":16.82,"high":17.66,"low":16.55,"close":17.28,"volume":685360938,"rsi_14":34.88,"sma_20":20.09,"sma_60":22.26,"sma_120":19.81},{"date":"2025-10-20","open":17.28,"high":19.17,"low":16.96,"close":18.66,"volume":1317301407,"rsi_14":34.92,"sma_20":19.96,"sma_60":22.16,"sma_120":19.87},{"date":"2025-10-21","open":18.66,"high":18.94,"low":17.58,"close":17.63,"volume":1329358652,"rsi_14":36.05,"sma_20":19.71,"sma_60":22.01,"sma_120":19.91},{"date":"2025-10-22","open":17.63,"high":17.84,"low":16.87,"close":17.21,"volume":945434490,"rsi_14":31.72,"sma_20":19.43,"sma_60":21.85,"sma_120":19.94},{"date":"2025-10-23","open":17.21,"high":17.76,"low":17.14,"close":17.42,"volume":699180129,"rsi_14":34.05,"sma_20":19.18,"sma_60":21.71,"sma_120":19.98},{"date":"2025-10-24","open":17.42,"high":17.98,"low":17.32,"close":17.88,"volume":666571200,"rsi_14":52.56,"sma_20":18.97,"sma_60":21.62,"sma_120":20.02},{"date":"2025-10-25","open":17.88,"high":18.22,"low":17.81,"close":18.02,"volume":355900758,"rsi_14":53.93,"sma_20":18.77,"sma_60":21.52,"sma_120":20.06},{"date":"2025-10-26","open":18.02,"high":18.66,"low":17.71,"close":18.54,"volume":681105114,"rsi_14":47.15,"sma_20":18.53,"sma_60":21.43,"sma_120":20.1},{"date":"2025-10-27","open":18.54,"high":19.02,"low":18.14,"close":18.22,"volume":877560888,"rsi_14":40.2,"sma_20":18.35,"sma_60":21.31,"sma_120":20.14},{"date":"2025-10-28","open":18.22,"high":18.79,"low":17.56,"close":17.84,"volume":869022092,"rsi_14":42.07,"sma_20":18.11,"sma_60":21.22,"sma_120":20.18},{"date":"2025-10-29","open":17.84,"high":18.62,"low":17.69,"close":18.11,"volume":995502586,"rsi_14":50.32,"sma_20":17.91,"sma_60":21.13,"sma_120":20.22},{"date":"2025-10-30","open":18.11,"high":18.4,"low":16.39,"close":16.8,"volume":1180005684,"rsi_14":46.2,"sma_20":17.89,"sma_60":21.02,"sma_120":20.25},{"date":"2025-10-31","open":16.81,"high":17.42,"low":16.78,"close":17.24,"volume":805192726,"rsi_14":54.17,"sma_20":17.89,"sma_60":20.94,"sma_120":20.28},{"date":"2025-11-01","open":17.24,"high":17.4,"low":17.08,"close":17.12,"volume":438785349,"rsi_14":52.02,"sma_20":17.79,"sma_60":20.83,"sma_120":20.31},{"date":"2025-11-02","open":17.12,"high":17.6,"low":17.01,"close":17.6,"volume":524183843,"rsi_14":52.17,"sma_20":17.68,"sma_60":20.73,"sma_120":20.35},{"date":"2025-11-03","open":17.6,"high":17.63,"low":15.05,"close":15.24,"volume":1383418830,"rsi_14":29.79,"sma_20":17.48,"sma_60":20.61,"sma_120":20.36},{"date":"2025-11-04","open":15.24,"high":15.47,"low":13.87,"close":14.72,"volume":1622564462,"rsi_14":31.7,"sma_20":17.32,"sma_60":20.48,"sma_120":20.37},{"date":"2025-11-05","open":14.72,"high":15.38,"low":14.04,"close":15.15,"volume":965152397,"rsi_14":37.05,"sma_20":17.21,"sma_60":20.37,"sma_120":20.38},{"date":"2025-11-06","open":15.15,"high":15.19,"low":14.32,"close":14.72,"volume":733660296,"rsi_14":33.47,"sma_20":17.11,"sma_60":20.24,"sma_120":20.39},{"date":"2025-11-07","open":14.72,"high":16.2,"low":14.37,"close":15.77,"volume":1052439693,"rsi_14":37.96,"sma_20":17.06,"sma_60":20.12,"sma_120":20.39},{"date":"2025-11-08","open":15.77,"high":16.0,"low":15.15,"close":15.52,"volume":752557415,"rsi_14":35.9,"sma_20":16.97,"sma_60":19.99,"sma_120":20.39},{"date":"2025-11-09","open":15.52,"high":16.1,"low":15.06,"close":15.93,"volume":633488337,"rsi_14":35.09,"sma_20":16.83,"sma_60":19.86,"sma_120":20.4},{"date":"2025-11-10","open":15.93,"high":16.63,"low":15.86,"close":16.34,"volume":841203343,"rsi_14":39.42,"sma_20":16.77,"sma_60":19.73,"sma_120":20.4},{"date":"2025-11-11","open":16.34,"high":16.72,"low":15.28,"close":15.3,"volume":760231060,"rsi_14":36.65,"sma_20":16.67,"sma_60":19.56,"sma_120":20.4},{"date":"2025-11-12","open":15.3,"high":16.21,"low":14.97,"close":15.14,"volume":810797365,"rsi_14":34.22,"sma_20":16.56,"sma_60":19.4,"sma_120":20.39},{"date":"2025-11-13","open":15.14,"high":15.98,"low":14.17,"close":14.58,"volume":1003151749,"rsi_14":37.18,"sma_20":16.4,"sma_60":19.24,"sma_120":20.38},{"date":"2025-11-14","open":14.58,"high":14.59,"low":13.65,"close":13.8,"volume":1100900775,"rsi_14":30.91,"sma_20":16.18,"sma_60":19.08,"sma_120":20.34},{"date":"2025-11-15","open":13.8,"high":14.31,"low":13.8,"close":14.12,"volume":487126006,"rsi_14":33.71,"sma_20":15.96,"sma_60":18.92,"sma_120":20.31},{"date":"2025-11-16","open":14.12,"high":14.47,"low":13.45,"close":13.74,"volume":790466339,"rsi_14":28.84,"sma_20":15.74,"sma_60":18.75,"sma_120":20.27},{"date":"2025-11-17","open":13.74,"high":14.18,"low":13.1,"close":13.31,"volume":865194247,"rsi_14":36.54,"sma_20":15.51,"sma_60":18.56,"sma_120":20.22},{"date":"2025-11-18","open":13.31,"high":13.96,"low":13.12,"close":13.79,"volume":825409520,"rsi_14":43.51,"sma_20":15.3,"sma_60":18.4,"sma_120":20.17},{"date":"2025-11-19","open":13.79,"high":13.79,"low":12.8,"close":13.52,"volume":845304901,"rsi_14":38.38,"sma_20":15.13,"sma_60":18.24,"sma_120":20.12},{"date":"2025-11-20","open":13.52,"high":13.94,"low":12.79,"close":12.93,"volume":1004586893,"rsi_14":37.51,"sma_20":14.92,"sma_60":18.07,"sma_120":20.08},{"date":"2025-11-21","open":12.92,"high":13.18,"low":11.66,"close":12.12,"volume":1300578209,"rsi_14":23.66,"sma_20":14.67,"sma_60":17.91,"sma_120":20.03},{"date":"2025-11-22","open":12.12,"high":12.26,"low":11.77,"close":12.17,"volume":516413939,"rsi_14":25.16,"sma_20":14.4,"sma_60":17.75,"sma_120":19.98},{"date":"2025-11-23","open":12.17,"high":12.72,"low":12.12,"close":12.51,"volume":594430890,"rsi_14":24.3,"sma_20":14.26,"sma_60":17.6,"sma_120":19.93},{"date":"2025-11-24","open":12.51,"high":13.18,"low":12.37,"close":12.96,"volume":708639149,"rsi_14":24.74,"sma_20":14.17,"sma_60":17.48,"sma_120":19.88},{"date":"2025-11-25","open":12.96,"high":13.2,"low":12.59,"close":13.07,"volume":674660530,"rsi_14":30.57,"sma_20":14.07,"sma_60":17.35,"sma_120":19.84},{"date":"2025-11-26","open":13.07,"high":13.49,"low":12.76,"close":13.46,"volume":535075113,"rsi_14":35.9,"sma_20":14.0,"sma_60":17.22,"sma_120":19.8},{"date":"2025-11-27","open":13.46,"high":13.55,"low":13.24,"close":13.35,"volume":445590223,"rsi_14":38.82,"sma_20":13.88,"sma_60":17.09,"sma_120":19.76},{"date":"2025-11-28","open":13.35,"high":13.51,"low":13.08,"close":13.14,"volume":478723295,"rsi_14":43.33,"sma_20":13.76,"sma_60":16.94,"sma_120":19.73},{"date":"2025-11-29","open":13.14,"high":13.21,"low":12.96,"close":13.0,"volume":310763617,"rsi_14":38.28,"sma_20":13.62,"sma_60":16.8,"sma_120":19.71},{"date":"2025-11-30","open":13.0,"high":13.41,"low":12.98,"close":12.98,"volume":328471524,"rsi_14":41.38,"sma_20":13.45,"sma_60":16.64,"sma_120":19.68},{"date":"2025-12-01","open":12.98,"high":12.98,"low":11.76,"close":12.09,"volume":829474677,"rsi_14":37.47,"sma_20":13.29,"sma_60":16.47,"sma_120":19.65},{"date":"2025-12-02","open":12.09,"high":13.57,"low":11.99,"close":13.51,"volume":799393506,"rsi_14":47.55,"sma_20":13.21,"sma_60":16.32,"sma_120":19.62},{"date":"2025-12-03","open":13.51,"high":14.71,"low":13.46,"close":14.69,"volume":1211123454,"rsi_14":58.69,"sma_20":13.21,"sma_60":16.19,"sma_120":19.6},{"date":"2025-12-04","open":14.68,"high":14.91,"low":14.01,"close":14.25,"volume":720360577,"rsi_14":60.15,"sma_20":13.24,"sma_60":16.06,"sma_120":19.58},{"date":"2025-12-05","open":14.25,"high":14.38,"low":13.4,"close":13.61,"volume":668600935,"rsi_14":61.64,"sma_20":13.21,"sma_60":15.9,"sma_120":19.54},{"date":"2025-12-06","open":13.61,"high":14.07,"low":13.51,"close":13.93,"volume":470170431,"rsi_14":63.17,"sma_20":13.22,"sma_60":15.77,"sma_120":19.49},{"date":"2025-12-07","open":13.93,"high":14.14,"low":13.23,"close":13.64,"volume":615161382,"rsi_14":58.59,"sma_20":13.24,"sma_60":15.62,"sma_120":19.42},{"date":"2025-12-08","open":13.64,"high":14.25,"low":13.61,"close":13.75,"volume":577408386,"rsi_14":56.27,"sma_20":13.23,"sma_60":15.48,"sma_120":19.35},{"date":"2025-12-09","open":13.75,"high":14.98,"low":13.58,"close":14.42,"volume":721040184,"rsi_14":59.91,"sma_20":13.28,"sma_60":15.43,"sma_120":19.3},{"date":"2025-12-10","open":14.42,"high":14.86,"low":13.99,"close":14.12,"volume":785783951,"rsi_14":54.93,"sma_20":13.34,"sma_60":15.38,"sma_120":19.22},{"date":"2025-12-11","open":14.12,"high":14.18,"low":13.45,"close":14.06,"volume":678492606,"rsi_14":55.35,"sma_20":13.44,"sma_60":15.3,"sma_120":19.14},{"date":"2025-12-12","open":14.06,"high":14.33,"low":13.34,"close":13.65,"volume":580676373,"rsi_14":53.67,"sma_20":13.51,"sma_60":15.19,"sma_120":19.06},{"date":"2025-12-13","open":13.65,"high":13.95,"low":13.62,"close":13.74,"volume":334111632,"rsi_14":55.4,"sma_20":13.57,"sma_60":15.1,"sma_120":19.0},{"date":"2025-12-14","open":13.74,"high":13.78,"low":13.21,"close":13.29,"volume":382513332,"rsi_14":52.14,"sma_20":13.59,"sma_60":15.03,"sma_120":18.92},{"date":"2025-12-15","open":13.29,"high":13.72,"low":12.54,"close":12.86,"volume":667123756,"rsi_14":55.72,"sma_20":13.58,"sma_60":14.95,"sma_120":18.81},{"date":"2025-12-16","open":12.86,"high":13.07,"low":12.65,"close":12.93,"volume":542879458,"rsi_14":44.71,"sma_20":13.55,"sma_60":14.89,"sma_120":18.71},{"date":"2025-12-17","open":12.93,"high":13.13,"low":12.15,"close":12.24,"volume":637625397,"rsi_14":25.37,"sma_20":13.5,"sma_60":14.81,"sma_120":18.61},{"date":"2025-12-18","open":12.24,"high":12.83,"low":11.76,"close":11.93,"volume":687187945,"rsi_14":26.04,"sma_20":13.43,"sma_60":14.72,"sma_120":18.49},{"date":"2025-12-19","open":11.93,"high":12.73,"low":11.86,"close":12.53,"volume":577250884,"rsi_14":38.77,"sma_20":13.41,"sma_60":14.62,"sma_120":18.39},{"date":"2025-12-20","open":12.53,"high":12.7,"low":12.49,"close":12.55,"volume":255017538,"rsi_14":34.7,"sma_20":13.39,"sma_60":14.54,"sma_120":18.27},{"date":"2025-12-21","open":12.55,"high":12.68,"low":12.24,"close":12.43,"volume":337431219,"rsi_14":36.01,"sma_20":13.41,"sma_60":14.46,"sma_120":18.16},{"date":"2025-12-22","open":12.43,"high":12.88,"low":12.38,"close":12.58,"volume":500351044,"rsi_14":36.61,"sma_20":13.36,"sma_60":14.38,"sma_120":18.05},{"date":"2025-12-23","open":12.58,"high":12.67,"low":12.13,"close":12.39,"volume":438012165,"rsi_14":23.92,"sma_20":13.25,"sma_60":14.28,"sma_120":17.95},{"date":"2025-12-24","open":12.39,"high":12.41,"low":12.07,"close":12.27,"volume":299871493,"rsi_14":25.07,"sma_20":13.15,"sma_60":14.19,"sma_120":17.85},{"date":"2025-12-25","open":12.27,"high":12.4,"low":12.02,"close":12.06,"volume":245990002,"rsi_14":24.06,"sma_20":13.07,"sma_60":14.08,"sma_120":17.75},{"date":"2025-12-26","open":12.06,"high":12.52,"low":12.05,"close":12.18,"volume":318075740,"rsi_14":29.45,"sma_20":12.98,"sma_60":13.98,"sma_120":17.65},{"date":"2025-12-27","open":12.18,"high":12.5,"low":12.17,"close":12.5,"volume":215036321,"rsi_14":33.59,"sma_20":12.92,"sma_60":13.89,"sma_120":17.56},{"date":"2025-12-28","open":12.5,"high":12.56,"low":12.33,"close":12.48,"volume":247125605,"rsi_14":37.88,"sma_20":12.86,"sma_60":13.8,"sma_120":17.46},{"date":"2025-12-29","open":12.48,"high":12.98,"low":12.26,"close":12.29,"volume":460383776,"rsi_14":40.8,"sma_20":12.75,"sma_60":13.72,"sma_120":17.37},{"date":"2025-12-30","open":12.29,"high":12.56,"low":12.27,"close":12.41,"volume":310407593,"rsi_14":41.82,"sma_20":12.67,"sma_60":13.64,"sma_120":17.29},{"date":"2025-12-31","open":12.41,"high":12.51,"low":12.19,"close":12.19,"volume":466939404,"rsi_14":49.04,"sma_20":12.58,"sma_60":13.56,"sma_120":17.19},{"date":"2026-01-01","open":12.19,"high":12.61,"low":12.14,"close":12.59,"volume":424088085,"rsi_14":61.64,"sma_20":12.52,"sma_60":13.48,"sma_120":17.1},{"date":"2026-01-02","open":12.59,"high":13.41,"low":12.58,"close":13.26,"volume":833520947,"rsi_14":62.7,"sma_20":12.5,"sma_60":13.44,"sma_120":17.03},{"date":"2026-01-03","open":13.26,"high":13.36,"low":12.99,"close":13.23,"volume":510726074,"rsi_14":61.76,"sma_20":12.5,"sma_60":13.42,"sma_120":16.95},{"date":"2026-01-04","open":13.23,"high":13.56,"low":13.23,"close":13.4,"volume":583816633,"rsi_14":66.43,"sma_20":12.52,"sma_60":13.39,"sma_120":16.88},{"date":"2026-01-05","open":13.4,"high":14.11,"low":13.4,"close":13.92,"volume":926822463,"rsi_14":70.21,"sma_20":12.57,"sma_60":13.38,"sma_120":16.81},{"date":"2026-01-06","open":13.92,"high":14.19,"low":13.5,"close":14.04,"volume":997947576,"rsi_14":75.45,"sma_20":12.66,"sma_60":13.35,"sma_120":16.73},{"date":"2026-01-07","open":14.04,"high":14.04,"low":13.32,"close":13.43,"volume":762040205,"rsi_14":65.51,"sma_20":12.74,"sma_60":13.31,"sma_120":16.65},{"date":"2026-01-08","open":13.43,"high":13.53,"low":13.04,"close":13.22,"volume":675466736,"rsi_14":65.49,"sma_20":12.77,"sma_60":13.27,"sma_120":16.56},{"date":"2026-01-09","open":13.22,"high":13.41,"low":13.06,"close":13.12,"volume":561561184,"rsi_14":62.65,"sma_20":12.8,"sma_60":13.21,"sma_120":16.47},{"date":"2026-01-10","open":13.12,"high":13.23,"low":13.06,"close":13.13,"volume":201046969,"rsi_14":59.26,"sma_20":12.83,"sma_60":13.18,"sma_120":16.37},{"date":"2026-01-11","open":13.13,"high":13.33,"low":13.07,"close":13.17,"volume":235889877,"rsi_14":60.15,"sma_20":12.86,"sma_60":13.14,"sma_120":16.27},{"date":"2026-01-12","open":13.17,"high":13.49,"low":12.97,"close":13.07,"volume":385293417,"rsi_14":61.61,"sma_20":12.9,"sma_60":13.12,"sma_120":16.18},{"date":"2026-01-13","open":13.07,"high":14.15,"low":13.05,"close":14.04,"volume":543318706,"rsi_14":69.37,"sma_20":12.99,"sma_60":13.12,"sma_120":16.1},{"date":"2026-01-14","open":14.04,"high":14.38,"low":13.86,"close":14.11,"volume":595218601,"rsi_14":73.79,"sma_20":13.09,"sma_60":13.12,"sma_120":16.02},{"date":"2026-01-15","open":14.11,"high":14.19,"low":13.58,"close":13.78,"volume":559488733,"rsi_14":65.05,"sma_20":13.17,"sma_60":13.12,"sma_120":15.94},{"date":"2026-01-16","open":13.78,"high":13.86,"low":13.46,"close":13.73,"volume":359299335,"rsi_14":56.91,"sma_20":13.23,"sma_60":13.13,"sma_120":15.85},{"date":"2026-01-17","open":13.73,"high":13.88,"low":13.64,"close":13.74,"volume":221107572,"rsi_14":57.55,"sma_20":13.29,"sma_60":13.13,"sma_120":15.77},{"date":"2026-01-18","open":13.74,"high":13.86,"low":13.33,"close":13.33,"volume":318489778,"rsi_14":49.04,"sma_20":13.35,"sma_60":13.13,"sma_120":15.68},{"date":"2026-01-19","open":13.33,"high":13.33,"low":12.73,"close":12.88,"volume":579914287,"rsi_14":35.17,"sma_20":13.37,"sma_60":13.13,"sma_120":15.6},{"date":"2026-01-20","open":12.88,"high":12.89,"low":12.11,"close":12.11,"volume":440295539,"rsi_14":26.76,"sma_20":13.36,"sma_60":13.13,"sma_120":15.52},{"date":"2026-01-21","open":12.11,"high":12.64,"low":11.94,"close":12.39,"volume":509903013,"rsi_14":36.31,"sma_20":13.35,"sma_60":13.13,"sma_120":15.44},{"date":"2026-01-22","open":12.39,"high":12.56,"low":12.13,"close":12.24,"volume":330622925,"rsi_14":36.98,"sma_20":13.3,"sma_60":13.12,"sma_120":15.36},{"date":"2026-01-23","open":12.24,"high":12.44,"low":12.06,"close":12.21,"volume":281712703,"rsi_14":37.63,"sma_20":13.25,"sma_60":13.11,"sma_120":15.3},{"date":"2026-01-24","open":12.21,"high":12.26,"low":12.13,"close":12.19,"volume":180740178,"rsi_14":37.28,"sma_20":13.19,"sma_60":13.1,"sma_120":15.22},{"date":"2026-01-25","open":12.19,"high":12.2,"low":11.38,"close":11.51,"volume":434691233,"rsi_14":30.69,"sma_20":13.07,"sma_60":13.06,"sma_120":15.14},{"date":"2026-01-26","open":11.51,"high":12.1,"low":11.51,"close":11.94,"volume":358161681,"rsi_14":37.9,"sma_20":12.97,"sma_60":13.04,"sma_120":15.06},{"date":"2026-01-27","open":11.94,"high":12.16,"low":11.84,"close":12.04,"volume":356066800,"rsi_14":23.41,"sma_20":12.9,"sma_60":13.02,"sma_120":14.98},{"date":"2026-01-28","open":12.04,"high":12.04,"low":11.7,"close":11.83,"volume":313537950,"rsi_14":20.77,"sma_20":12.83,"sma_60":13.0,"sma_120":14.9},{"date":"2026-01-29","open":11.83,"high":11.83,"low":10.83,"close":11.1,"volume":507488098,"rsi_14":18.82,"sma_20":12.73,"sma_60":12.97,"sma_120":14.81},{"date":"2026-01-30","open":11.1,"high":11.14,"low":10.52,"close":10.77,"volume":617422643,"rsi_14":17.7,"sma_20":12.61,"sma_60":12.95,"sma_120":14.71},{"date":"2026-01-31","open":10.77,"high":10.8,"low":9.33,"close":9.97,"volume":1240920271,"rsi_14":14.94,"sma_20":12.45,"sma_60":12.89,"sma_120":14.6},{"date":"2026-02-01","open":9.97,"high":10.06,"low":9.26,"close":9.41,"volume":971087849,"rsi_14":14.53,"sma_20":12.27,"sma_60":12.8,"sma_120":14.5},{"date":"2026-02-02","open":9.41,"high":9.98,"low":9.04,"close":9.81,"volume":1200864306,"rsi_14":21.92,"sma_20":12.05,"sma_60":12.73,"sma_120":14.4},{"date":"2026-02-03","open":9.81,"high":9.85,"low":9.08,"close":9.45,"volume":1051602598,"rsi_14":23.69,"sma_20":11.82,"sma_60":12.66,"sma_120":14.28},{"date":"2026-02-04","open":9.45,"high":9.74,"low":9.05,"close":9.25,"volume":1004411207,"rsi_14":18.58,"sma_20":11.59,"sma_60":12.58,"sma_120":14.18},{"date":"2026-02-05","open":9.25,"high":9.3,"low":7.87,"close":7.91,"volume":1716893944,"rsi_14":14.97,"sma_20":11.3,"sma_60":12.49,"sma_120":14.05},{"date":"2026-02-06","open":7.91,"high":8.98,"low":7.32,"close":8.88,"volume":1616304302,"rsi_14":26.64,"sma_20":11.06,"sma_60":12.4,"sma_120":13.94},{"date":"2026-02-07","open":8.88,"high":9.02,"low":8.6,"close":8.91,"volume":914620386,"rsi_14":27.05,"sma_20":10.84,"sma_60":12.31,"sma_120":13.87},{"date":"2026-02-08","open":8.91,"high":9.02,"low":8.74,"close":8.83,"volume":553095508,"rsi_14":29.56,"sma_20":10.64,"sma_60":12.22,"sma_120":13.8},{"date":"2026-02-09","open":8.83,"high":8.99,"low":8.47,"close":8.83,"volume":663704276,"rsi_14":24.5,"sma_20":10.47,"sma_60":12.14,"sma_120":13.72},{"date":"2026-02-10","open":8.83,"high":8.87,"low":8.49,"close":8.56,"volume":579891590,"rsi_14":22.33,"sma_20":10.28,"sma_60":12.05,"sma_120":13.62},{"date":"2026-02-11","open":8.56,"high":8.6,"low":8.16,"close":8.31,"volume":833745954,"rsi_14":22.17,"sma_20":10.09,"sma_60":11.96,"sma_120":13.53},{"date":"2026-02-12","open":8.31,"high":8.58,"low":8.19,"close":8.4,"volume":684709448,"rsi_14":26.28,"sma_20":9.9,"sma_60":11.88,"sma_120":13.45},{"date":"2026-02-13","open":8.4,"high":8.88,"low":8.31,"close":8.77,"volume":638493885,"rsi_14":32.5,"sma_20":9.72,"sma_60":11.81,"sma_120":13.38},{"date":"2026-02-14","open":8.77,"high":9.19,"low":8.76,"close":9.09,"volume":579907709,"rsi_14":41.6,"sma_20":9.6,"sma_60":11.75,"sma_120":13.32},{"date":"2026-02-15","open":9.09,"high":9.23,"low":8.62,"close":8.78,"volume":673842264,"rsi_14":43.7,"sma_20":9.45,"sma_60":11.69,"sma_120":13.25},{"date":"2026-02-16","open":8.78,"high":8.97,"low":8.67,"close":8.93,"volume":546540481,"rsi_14":40.69,"sma_20":9.29,"sma_60":11.64,"sma_120":13.18},{"date":"2026-02-17","open":8.93,"high":8.98,"low":8.69,"close":8.83,"volume":548270642,"rsi_14":43.07,"sma_20":9.14,"sma_60":11.58,"sma_120":13.1},{"date":"2026-02-18","open":8.83,"high":8.98,"low":8.55,"close":8.6,"volume":537712409,"rsi_14":42.76,"sma_20":9.01,"sma_60":11.51,"sma_120":13.02},{"date":"2026-02-19","open":8.6,"high":8.73,"low":8.38,"close":8.57,"volume":521500061,"rsi_14":60.38,"sma_20":8.9,"sma_60":11.45,"sma_120":12.95},{"date":"2026-02-20","open":8.57,"high":8.99,"low":8.47,"close":8.94,"volume":655939489,"rsi_14":51.2,"sma_20":8.85,"sma_60":11.39,"sma_120":12.88},{"date":"2026-02-21","open":8.94,"high":9.01,"low":8.86,"close":8.88,"volume":413116544,"rsi_14":49.29,"sma_20":8.83,"sma_60":11.33,"sma_120":12.81},{"date":"2026-02-22","open":8.88,"high":8.89,"low":8.62,"close":8.67,"volume":369818076,"rsi_14":47.09,"sma_20":8.77,"sma_60":11.27,"sma_120":12.73},{"date":"2026-02-23","open":8.67,"high":8.68,"low":8.18,"close":8.27,"volume":769627386,"rsi_14":41.04,"sma_20":8.71,"sma_60":11.21,"sma_120":12.64},{"date":"2026-02-24","open":8.27,"high":8.33,"low":8.08,"close":8.2,"volume":438456408,"rsi_14":43.91,"sma_20":8.66,"sma_60":11.14,"sma_120":12.56},{"date":"2026-02-25","open":8.2,"high":9.54,"low":8.19,"close":9.26,"volume":586483686,"rsi_14":62.61,"sma_20":8.73,"sma_60":11.09,"sma_120":12.49},{"date":"2026-02-26","open":9.26,"high":9.33,"low":8.88,"close":9.1,"volume":420582838,"rsi_14":59.12,"sma_20":8.74,"sma_60":11.03,"sma_120":12.41},{"date":"2026-02-27","open":9.1,"high":9.27,"low":8.61,"close":8.71,"volume":335270206,"rsi_14":49.22,"sma_20":8.73,"sma_60":10.97,"sma_120":12.35},{"date":"2026-02-28","open":8.71,"high":8.91,"low":8.23,"close":8.84,"volume":489891844,"rsi_14":46.65,"sma_20":8.73,"sma_60":10.91,"sma_120":12.28},{"date":"2026-03-01","open":8.84,"high":9.18,"low":8.55,"close":8.67,"volume":777710762,"rsi_14":48.44,"sma_20":8.72,"sma_60":10.85,"sma_120":12.21},{"date":"2026-03-02","open":8.67,"high":9.22,"low":8.6,"close":8.95,"volume":852252201,"rsi_14":50.31,"sma_20":8.74,"sma_60":10.79,"sma_120":12.13},{"date":"2026-03-03","open":8.95,"high":9.0,"low":8.6,"close":8.81,"volume":759572365,"rsi_14":49.75,"sma_20":8.76,"sma_60":10.72,"sma_120":12.08},{"date":"2026-03-04","open":8.81,"high":9.61,"low":8.7,"close":9.35,"volume":958769737,"rsi_14":59.38,"sma_20":8.81,"sma_60":10.65,"sma_120":12.04},{"date":"2026-03-05","open":9.35,"high":9.48,"low":9.09,"close":9.2,"volume":795698003,"rsi_14":57.62,"sma_20":8.83,"sma_60":10.58,"sma_120":11.99},{"date":"2026-03-06","open":9.2,"high":9.29,"low":8.68,"close":8.79,"volume":676654703,"rsi_14":48.22,"sma_20":8.82,"sma_60":10.5,"sma_120":11.94},{"date":"2026-03-07","open":8.79,"high":8.84,"low":8.66,"close":8.69,"volume":418422310,"rsi_14":47.84,"sma_20":8.81,"sma_60":10.41,"sma_120":11.88},{"date":"2026-03-08","open":8.69,"high":8.77,"low":8.44,"close":8.52,"volume":547922531,"rsi_14":48.2,"sma_20":8.79,"sma_60":10.33,"sma_120":11.82},{"date":"2026-03-09","open":8.52,"high":9.08,"low":8.52,"close":8.86,"volume":741942810,"rsi_14":57.29,"sma_20":8.79,"sma_60":10.25,"sma_120":11.76},{"date":"2026-03-10","open":8.86,"high":9.16,"low":8.86,"close":8.98,"volume":725291006,"rsi_14":59.42,"sma_20":8.81,"sma_60":10.19,"sma_120":11.7},{"date":"2026-03-11","open":8.98,"high":9.15,"low":8.88,"close":9.0,"volume":639261316,"rsi_14":45.79,"sma_20":8.83,"sma_60":10.12,"sma_120":11.65},{"date":"2026-03-12","open":9.0,"high":9.1,"low":8.85,"close":9.06,"volume":623583834,"rsi_14":49.34,"sma_20":8.84,"sma_60":10.05,"sma_120":11.6},{"date":"2026-03-13","open":9.06,"high":9.57,"low":9.03,"close":9.09,"volume":877427390,"rsi_14":57.17,"sma_20":8.85,"sma_60":9.98,"sma_120":11.55},{"date":"2026-03-14","open":9.09,"high":9.16,"low":8.94,"close":9.16,"volume":439216529,"rsi_14":56.15,"sma_20":8.88,"sma_60":9.9,"sma_120":11.51},{"date":"2026-03-15","open":9.16,"high":9.53,"low":9.12,"close":9.48,"volume":609571257,"rsi_14":64.82,"sma_20":8.94,"sma_60":9.82,"sma_120":11.47},{"date":"2026-03-16","open":9.48,"high":10.06,"low":9.43,"close":9.93,"volume":1103481825,"rsi_14":66.87,"sma_20":9.02,"sma_60":9.76,"sma_120":11.44},{"date":"2026-03-17","open":9.93,"high":9.99,"low":9.7,"close":9.8,"volume":772047519,"rsi_14":66.96,"sma_20":9.05,"sma_60":9.69,"sma_120":11.41},{"date":"2026-03-18","open":9.8,"high":9.91,"low":9.1,"close":9.23,"volume":734923859,"rsi_14":47.91,"sma_20":9.06,"sma_60":9.62,"sma_120":11.37},{"date":"2026-03-19","open":9.23,"high":9.32,"low":8.91,"close":9.05,"volume":696017382,"rsi_14":47.47,"sma_20":9.07,"sma_60":9.55,"sma_120":11.34},{"date":"2026-03-20","open":9.05,"high":9.19,"low":8.97,"close":9.11,"volume":620848430,"rsi_14":56.1,"sma_20":9.09,"sma_60":9.48,"sma_120":11.3},{"date":"2026-03-21","open":9.11,"high":9.16,"low":8.8,"close":8.81,"volume":364522757,"rsi_14":51.99,"sma_20":9.09,"sma_60":9.43,"sma_120":11.28},{"date":"2026-03-22","open":8.81,"high":8.95,"low":8.59,"close":8.69,"volume":600370610,"rsi_14":52.91,"sma_20":9.08,"sma_60":9.37,"sma_120":11.25},{"date":"2026-03-23","open":8.69,"high":9.27,"low":8.59,"close":9.1,"volume":940056029,"rsi_14":54.25,"sma_20":9.09,"sma_60":9.31,"sma_120":11.22},{"date":"2026-03-24","open":9.1,"high":9.26,"low":9.02,"close":9.25,"volume":695691908,"rsi_14":54.58,"sma_20":9.09,"sma_60":9.27,"sma_120":11.19},{"date":"2026-03-25","open":9.25,"high":9.48,"low":9.18,"close":9.37,"volume":635541665,"rsi_14":56.33,"sma_20":9.1,"sma_60":9.22,"sma_120":11.16},{"date":"2026-03-26","open":9.37,"high":9.38,"low":8.82,"close":8.91,"volume":630993903,"rsi_14":47.88,"sma_20":9.1,"sma_60":9.17,"sma_120":11.12},{"date":"2026-03-27","open":8.91,"high":8.97,"low":8.5,"close":8.56,"volume":402394660,"rsi_14":42.94,"sma_20":9.1,"sma_60":9.12,"sma_120":11.08},{"date":"2026-03-28","open":8.56,"high":8.67,"low":8.43,"close":8.43,"volume":255519196,"rsi_14":40.29,"sma_20":9.09,"sma_60":9.06,"sma_120":11.04},{"date":"2026-03-29","open":8.43,"high":8.56,"low":8.25,"close":8.41,"volume":234623563,"rsi_14":34.52,"sma_20":9.07,"sma_60":9.0,"sma_120":11.0},{"date":"2026-03-30","open":8.41,"high":8.89,"low":8.4,"close":8.61,"volume":349720270,"rsi_14":29.67,"sma_20":9.05,"sma_60":8.96,"sma_120":10.97},{"date":"2026-03-31","open":8.61,"high":8.85,"low":8.51,"close":8.78,"volume":418162560,"rsi_14":34.45,"sma_20":9.04,"sma_60":8.93,"sma_120":10.94},{"date":"2026-04-01","open":8.78,"high":9.15,"low":8.75,"close":8.94,"volume":642798916,"rsi_14":44.97,"sma_20":9.03,"sma_60":8.91,"sma_120":10.9},{"date":"2026-04-02","open":8.94,"high":9.0,"low":8.44,"close":8.63,"volume":672845433,"rsi_14":43.01,"sma_20":9.01,"sma_60":8.9,"sma_120":10.85},{"date":"2026-04-03","open":8.63,"high":8.77,"low":8.6,"close":8.66,"volume":384388575,"rsi_14":42.31,"sma_20":8.99,"sma_60":8.88,"sma_120":10.8},{"date":"2026-04-04","open":8.66,"high":8.75,"low":8.62,"close":8.69,"volume":262759205,"rsi_14":47.87,"sma_20":8.95,"sma_60":8.86,"sma_120":10.76},{"date":"2026-04-05","open":8.69,"high":8.84,"low":8.49,"close":8.81,"volume":349318157,"rsi_14":52.35,"sma_20":8.89,"sma_60":8.86,"sma_120":10.72},{"date":"2026-04-06","open":8.81,"high":9.11,"low":8.75,"close":8.81,"volume":574878042,"rsi_14":43.45,"sma_20":8.84,"sma_60":8.87,"sma_120":10.68},{"date":"2026-04-07","open":8.8,"high":9.38,"low":8.58,"close":9.3,"volume":804405924,"rsi_14":50.94,"sma_20":8.85,"sma_60":8.88,"sma_120":10.64},{"date":"2026-04-08","open":9.3,"high":9.32,"low":8.85,"close":8.86,"volume":675611198,"rsi_14":41.21,"sma_20":8.84,"sma_60":8.88,"sma_120":10.6},{"date":"2026-04-09","open":8.86,"high":9.14,"low":8.7,"close":8.94,"volume":690967788,"rsi_14":50.55,"sma_20":8.83,"sma_60":8.88,"sma_120":10.55},{"date":"2026-04-10","open":8.94,"high":9.17,"low":8.89,"close":9.09,"volume":514037106,"rsi_14":61.18,"sma_20":8.84,"sma_60":8.88,"sma_120":10.51},{"date":"2026-04-11","open":9.09,"high":9.27,"low":8.98,"close":9.07,"volume":400794180,"rsi_14":64.41,"sma_20":8.86,"sma_60":8.89,"sma_120":10.47},{"date":"2026-04-12","open":9.07,"high":9.07,"low":8.71,"close":8.74,"volume":509473249,"rsi_14":56.55,"sma_20":8.84,"sma_60":8.9,"sma_120":10.43},{"date":"2026-04-13","open":8.74,"high":9.42,"low":8.7,"close":9.36,"volume":657382992,"rsi_14":62.73,"sma_20":8.85,"sma_60":8.92,"sma_120":10.4},{"date":"2026-04-14","open":9.36,"high":9.37,"low":8.96,"close":9.02,"volume":677378091,"rsi_14":53.92,"sma_20":8.83,"sma_60":8.92,"sma_120":10.37},{"date":"2026-04-15","open":9.02,"high":9.35,"low":9.01,"close":9.26,"volume":552788664,"rsi_14":55.05,"sma_20":8.85,"sma_60":8.92,"sma_120":10.34},{"date":"2026-04-16","open":9.26,"high":9.65,"low":9.15,"close":9.58,"volume":747529647,"rsi_14":64.8,"sma_20":8.9,"sma_60":8.94,"sma_120":10.31},{"date":"2026-04-17","open":9.58,"high":9.86,"low":9.35,"close":9.63,"volume":706352102,"rsi_14":64.96,"sma_20":8.96,"sma_60":8.95,"sma_120":10.29},{"date":"2026-04-18","open":9.63,"high":9.64,"low":9.27,"close":9.29,"volume":532153843,"rsi_14":58.5,"sma_20":9.0,"sma_60":8.96,"sma_120":10.27},{"date":"2026-04-19","open":9.29,"high":9.35,"low":9.02,"close":9.07,"volume":609688444,"rsi_14":53.57,"sma_20":9.03,"sma_60":8.96,"sma_120":10.24},{"date":"2026-04-20","open":9.07,"high":9.39,"low":9.07,"close":9.29,"volume":590049326,"rsi_14":56.32,"sma_20":9.05,"sma_60":8.98,"sma_120":10.21},{"date":"2026-04-21","open":9.29,"high":9.48,"low":9.25,"close":9.4,"volume":587330634,"rsi_14":51.48,"sma_20":9.07,"sma_60":8.98,"sma_120":10.19},{"date":"2026-04-22","open":9.4,"high":9.54,"low":9.3,"close":9.3,"volume":572404956,"rsi_14":57.01,"sma_20":9.11,"sma_60":8.99,"sma_120":10.16},{"date":"2026-04-23","open":9.3,"high":9.38,"low":9.16,"close":9.36,"volume":551654040,"rsi_14":56.66,"sma_20":9.14,"sma_60":9.0,"sma_120":10.14},{"date":"2026-04-24","open":9.36,"high":9.44,"low":9.25,"close":9.38,"volume":434072952,"rsi_14":54.86,"sma_20":9.18,"sma_60":9.02,"sma_120":10.11},{"date":"2026-04-25","open":9.38,"high":9.44,"low":9.3,"close":9.35,"volume":278827366,"rsi_14":54.62,"sma_20":9.2,"sma_60":9.04,"sma_120":10.09},{"date":"2026-04-26","open":9.35,"high":9.52,"low":9.31,"close":9.49,"volume":256055479,"rsi_14":63.48,"sma_20":9.24,"sma_60":9.04,"sma_120":10.06},{"date":"2026-04-27","open":9.49,"high":9.58,"low":9.17,"close":9.32,"volume":269035890,"rsi_14":49.11,"sma_20":9.24,"sma_60":9.05,"sma_120":10.04},{"date":"2026-04-28","open":9.32,"high":9.33,"low":9.16,"close":9.24,"volume":191665897,"rsi_14":55.17,"sma_20":9.26,"sma_60":9.06,"sma_120":10.01},{"date":"2026-04-29","open":9.24,"high":9.41,"low":8.94,"close":9.12,"volume":265276071,"rsi_14":46.38,"sma_20":9.27,"sma_60":9.06,"sma_120":9.99},{"date":"2026-04-30","open":9.12,"high":9.18,"low":9.04,"close":9.1,"volume":196716296,"rsi_14":35.76,"sma_20":9.27,"sma_60":9.07,"sma_120":9.96},{"date":"2026-05-01","open":9.1,"high":9.26,"low":9.07,"close":9.09,"volume":405699701,"rsi_14":33.77,"sma_20":9.27,"sma_60":9.07,"sma_120":9.93},{"date":"2026-05-02","open":9.09,"high":9.22,"low":9.07,"close":9.17,"volume":331843771,"rsi_14":45.74,"sma_20":9.29,"sma_60":9.08,"sma_120":9.9},{"date":"2026-05-03","open":9.17,"high":9.21,"low":9.07,"close":9.13,"volume":335581210,"rsi_14":52.51,"sma_20":9.28,"sma_60":9.07,"sma_120":9.86},{"date":"2026-05-04","open":9.13,"high":9.64,"low":9.1,"close":9.35,"volume":894004246,"rsi_14":52.56,"sma_20":9.3,"sma_60":9.08,"sma_120":9.83},{"date":"2026-05-05","open":9.35,"high":9.83,"low":9.35,"close":9.77,"volume":694817527,"rsi_14":62.12,"sma_20":9.32,"sma_60":9.09,"sma_120":9.79},{"date":"2026-05-06","open":9.77,"high":10.23,"low":9.77,"close":9.99,"volume":844576041,"rsi_14":71.12,"sma_20":9.34,"sma_60":9.11,"sma_120":9.76},{"date":"2026-05-07","open":9.99,"high":10.12,"low":9.82,"close":9.85,"volume":661711626,"rsi_14":64.31,"sma_20":9.35,"sma_60":9.14,"sma_120":9.73},{"date":"2026-05-08","open":9.85,"high":10.48,"low":9.78,"close":10.33,"volume":805378963,"rsi_14":71.76,"sma_20":9.41,"sma_60":9.16,"sma_120":9.71},{"date":"2026-05-09","open":10.33,"high":10.6,"low":10.3,"close":10.37,"volume":533268914,"rsi_14":73.32,"sma_20":9.47,"sma_60":9.18,"sma_120":9.68},{"date":"2026-05-10","open":10.37,"high":10.85,"low":10.29,"close":10.71,"volume":664473782,"rsi_14":75.47,"sma_20":9.54,"sma_60":9.21,"sma_120":9.66},{"date":"2026-05-11","open":10.71,"high":10.74,"low":10.42,"close":10.59,"volume":655115660,"rsi_14":77.22,"sma_20":9.6,"sma_60":9.24,"sma_120":9.64},{"date":"2026-05-12","open":10.59,"high":10.59,"low":10.13,"close":10.28,"volume":603241665,"rsi_14":70.35,"sma_20":9.65,"sma_60":9.26,"sma_120":9.62},{"date":"2026-05-13","open":10.28,"high":10.79,"low":10.06,"close":10.21,"volume":757557991,"rsi_14":71.72,"sma_20":9.69,"sma_60":9.27,"sma_120":9.59},{"date":"2026-05-14","open":10.21,"high":10.76,"low":10.1,"close":10.47,"volume":767841368,"rsi_14":74.75,"sma_20":9.75,"sma_60":9.29,"sma_120":9.56},{"date":"2026-05-15","open":10.47,"high":10.54,"low":10.0,"close":10.07,"volume":605689111,"rsi_14":65.4,"sma_20":9.78,"sma_60":9.29,"sma_120":9.53},{"date":"2026-05-16","open":10.07,"high":10.09,"low":9.63,"close":9.72,"volume":553190424,"rsi_14":57.97,"sma_20":9.8,"sma_60":9.29,"sma_120":9.49},{"date":"2026-05-17","open":9.72,"high":9.84,"low":9.46,"close":9.55,"volume":538197846,"rsi_14":55.96,"sma_20":9.81,"sma_60":9.3,"sma_120":9.46},{"date":"2026-05-18","open":9.55,"high":9.61,"low":9.33,"close":9.59,"volume":601668762,"rsi_14":53.56,"sma_20":9.82,"sma_60":9.31,"sma_120":9.43},{"date":"2026-05-19","open":9.59,"high":9.81,"low":9.44,"close":9.45,"volume":545333995,"rsi_14":44.89,"sma_20":9.84,"sma_60":9.31,"sma_120":9.4},{"date":"2026-05-20","open":9.45,"high":9.67,"low":9.38,"close":9.62,"volume":622178157,"rsi_14":43.87,"sma_20":9.87,"sma_60":9.33,"sma_120":9.38},{"date":"2026-05-21","open":9.62,"high":9.83,"low":9.52,"close":9.74,"volume":369469773,"rsi_14":48.16,"sma_20":9.9,"sma_60":9.34,"sma_120":9.36},{"date":"2026-05-22","open":9.74,"high":10.01,"low":9.38,"close":9.42,"volume":414923816,"rsi_14":34.01,"sma_20":9.91,"sma_60":9.35,"sma_120":9.33},{"date":"2026-05-23","open":9.42,"high":9.75,"low":9.1,"close":9.56,"volume":386689897,"rsi_14":36.27,"sma_20":9.93,"sma_60":9.35,"sma_120":9.31},{"date":"2026-05-24","open":9.56,"high":9.61,"low":9.27,"close":9.43,"volume":286174751,"rsi_14":26.68,"sma_20":9.94,"sma_60":9.35,"sma_120":9.29},{"date":"2026-05-25","open":9.43,"high":9.65,"low":9.36,"close":9.5,"volume":265619529,"rsi_14":29.72,"sma_20":9.92,"sma_60":9.36,"sma_120":9.27},{"date":"2026-05-26","open":9.5,"high":9.67,"low":9.34,"close":9.37,"volume":346199992,"rsi_14":31.93,"sma_20":9.89,"sma_60":9.38,"sma_120":9.25},{"date":"2026-05-27","open":9.38,"high":9.45,"low":9.11,"close":9.13,"volume":345379299,"rsi_14":29.85,"sma_20":9.86,"sma_60":9.39,"sma_120":9.22},{"date":"2026-05-28","open":9.13,"high":9.13,"low":8.79,"close":8.99,"volume":401320812,"rsi_14":21.08,"sma_20":9.79,"sma_60":9.4,"sma_120":9.2},{"date":"2026-05-29","open":8.99,"high":9.11,"low":8.8,"close":9.02,"volume":315470580,"rsi_14":25.98,"sma_20":9.72,"sma_60":9.41,"sma_120":9.18},{"date":"2026-05-30","open":9.02,"high":9.29,"low":9.01,"close":9.17,"volume":316654045,"rsi_14":36.07,"sma_20":9.64,"sma_60":9.41,"sma_120":9.17},{"date":"2026-05-31","open":9.17,"high":9.27,"low":8.99,"close":9.13,"volume":292605012,"rsi_14":38.53,"sma_20":9.57,"sma_60":9.42,"sma_120":9.16},{"date":"2026-06-01","open":9.13,"high":9.19,"low":8.84,"close":9.04,"volume":346950273,"rsi_14":35.5,"sma_20":9.51,"sma_60":9.42,"sma_120":9.16},{"date":"2026-06-02","open":9.04,"high":9.05,"low":8.26,"close":8.36,"volume":438831254,"rsi_14":27.78,"sma_20":9.42,"sma_60":9.42,"sma_120":9.15},{"date":"2026-06-03","open":8.36,"high":8.6,"low":8.12,"close":8.33,"volume":467656019,"rsi_14":22.04,"sma_20":9.31,"sma_60":9.41,"sma_120":9.14},{"date":"2026-06-04","open":8.33,"high":8.38,"low":7.82,"close":8.0,"volume":623748553,"rsi_14":15.44,"sma_20":9.21,"sma_60":9.4,"sma_120":9.13},{"date":"2026-06-05","open":8.0,"high":8.02,"low":7.14,"close":7.35,"volume":665022939,"rsi_14":13.68,"sma_20":9.09,"sma_60":9.37,"sma_120":9.12},{"date":"2026-06-06","open":7.35,"high":7.46,"low":7.03,"close":7.4,"volume":375901984,"rsi_14":10.66,"sma_20":8.98,"sma_60":9.34,"sma_120":9.11},{"date":"2026-06-07","open":7.4,"high":7.96,"low":7.38,"close":7.9,"volume":343643178,"rsi_14":25.45,"sma_20":8.89,"sma_60":9.33,"sma_120":9.1},{"date":"2026-06-08","open":7.9,"high":8.12,"low":7.73,"close":7.99,"volume":334329935,"rsi_14":25.93,"sma_20":8.82,"sma_60":9.31,"sma_120":9.1},{"date":"2026-06-09","open":7.99,"high":8.01,"low":7.68,"close":7.84,"volume":317616595,"rsi_14":25.71,"sma_20":8.73,"sma_60":9.29,"sma_120":9.09},{"date":"2026-06-10","open":7.84,"high":7.88,"low":7.49,"close":7.56,"volume":276204362,"rsi_14":25.49,"sma_20":8.62,"sma_60":9.26,"sma_120":9.08},{"date":"2026-06-11","open":7.56,"high":7.97,"low":7.56,"close":7.88,"volume":304627853,"rsi_14":33.6,"sma_20":8.55,"sma_60":9.25,"sma_120":9.08},{"date":"2026-06-12","open":7.88,"high":7.99,"low":7.76,"close":7.86,"volume":214718054,"rsi_14":32.8,"sma_20":8.46,"sma_60":9.22,"sma_120":9.07},{"date":"2026-06-13","open":7.86,"high":8.03,"low":7.86,"close":7.98,"volume":184171303,"rsi_14":32.24,"sma_20":8.39,"sma_60":9.21,"sma_120":9.06},{"date":"2026-06-14","open":7.98,"high":8.17,"low":7.79,"close":8.17,"volume":198671957,"rsi_14":36.25,"sma_20":8.32,"sma_60":9.19,"sma_120":9.06},{"date":"2026-06-15","open":8.17,"high":8.57,"low":8.11,"close":8.3,"volume":326395749,"rsi_14":39.49,"sma_20":8.27,"sma_60":9.17,"sma_120":9.05},{"date":"2026-06-16","open":8.3,"high":8.45,"low":8.11,"close":8.26,"volume":230496375,"rsi_14":48.31,"sma_20":8.23,"sma_60":9.15,"sma_120":9.05},{"date":"2026-06-17","open":8.26,"high":8.4,"low":7.97,"close":8.08,"volume":248031294,"rsi_14":45.77,"sma_20":8.18,"sma_60":9.12,"sma_120":9.04},{"date":"2026-06-18","open":8.08,"high":8.12,"low":7.78,"close":8.0,"volume":253035479,"rsi_14":50.02,"sma_20":8.13,"sma_60":9.11,"sma_120":9.04},{"date":"2026-06-19","open":8.0,"high":8.03,"low":7.78,"close":7.94,"volume":206176755,"rsi_14":63.43,"sma_20":8.07,"sma_60":9.08,"sma_120":9.03},{"date":"2026-06-20","open":7.94,"high":7.99,"low":7.83,"close":7.98,"volume":176975376,"rsi_14":63.23,"sma_20":8.01,"sma_60":9.06,"sma_120":9.02},{"date":"2026-06-21","open":7.98,"high":7.99,"low":7.77,"close":7.78,"volume":163742518,"rsi_14":46.74,"sma_20":7.95,"sma_60":9.04,"sma_120":9.01},{"date":"2026-06-22","open":7.78,"high":8.14,"low":7.77,"close":7.87,"volume":240318358,"rsi_14":46.76,"sma_20":7.92,"sma_60":9.01,"sma_120":9.01},{"date":"2026-06-23","open":7.87,"high":7.9,"low":7.5,"close":7.62,"volume":260140544,"rsi_14":44.61,"sma_20":7.89,"sma_60":8.98,"sma_120":9.0},{"date":"2026-06-24","open":7.62,"high":7.65,"low":7.13,"close":7.42,"volume":335063599,"rsi_14":46.14,"sma_20":7.86,"sma_60":8.95,"sma_120":8.99},{"date":"2026-06-25","open":7.42,"high":7.53,"low":7.04,"close":7.23,"volume":287405595,"rsi_14":31.73,"sma_20":7.85,"sma_60":8.91,"sma_120":8.98},{"date":"2026-06-26","open":7.23,"high":7.37,"low":7.02,"close":7.34,"volume":276869677,"rsi_14":36.18,"sma_20":7.85,"sma_60":8.88,"sma_120":8.96},{"date":"2026-06-27","open":7.34,"high":7.45,"low":7.26,"close":7.29,"volume":163935666,"rsi_14":30.77,"sma_20":7.82,"sma_60":8.85,"sma_120":8.95},{"date":"2026-06-28","open":7.29,"high":7.33,"low":7.17,"close":7.26,"volume":187123790,"rsi_14":22.22,"sma_20":7.78,"sma_60":8.82,"sma_120":8.94},{"date":"2026-06-29","open":7.26,"high":7.48,"low":7.19,"close":7.37,"volume":271785611,"rsi_14":21.28,"sma_20":7.76,"sma_60":8.79,"sma_120":8.93},{"date":"2026-06-30","open":7.37,"high":7.38,"low":7.12,"close":7.19,"volume":256806103,"rsi_14":19.48,"sma_20":7.74,"sma_60":8.75,"sma_120":8.91},{"date":"2026-07-01","open":7.19,"high":7.49,"low":7.13,"close":7.35,"volume":265353984,"rsi_14":29.04,"sma_20":7.71,"sma_60":8.72,"sma_120":8.9},{"date":"2026-07-02","open":7.35,"high":7.9,"low":7.31,"close":7.74,"volume":326012444,"rsi_14":43.66,"sma_20":7.71,"sma_60":8.7,"sma_120":8.89},{"date":"2026-07-03","open":7.74,"high":8.01,"low":7.72,"close":7.96,"volume":258971410,"rsi_14":50.47,"sma_20":7.71,"sma_60":8.68,"sma_120":8.88},{"date":"2026-07-04","open":7.96,"high":8.16,"low":7.88,"close":8.0,"volume":193302609,"rsi_14":50.54,"sma_20":7.7,"sma_60":8.65,"sma_120":8.87},{"date":"2026-07-05","open":8.0,"high":8.12,"low":7.84,"close":8.05,"volume":180034566,"rsi_14":56.75,"sma_20":7.69,"sma_60":8.62,"sma_120":8.86},{"date":"2026-07-06","open":8.05,"high":8.12,"low":7.76,"close":8.02,"volume":253605435,"rsi_14":53.74,"sma_20":7.67,"sma_60":8.59,"sma_120":8.86},{"date":"2026-07-07","open":8.02,"high":8.06,"low":7.82,"close":7.86,"volume":203416425,"rsi_14":56.06,"sma_20":7.66,"sma_60":8.54,"sma_120":8.85},{"date":"2026-07-08","open":7.86,"high":7.88,"low":7.53,"close":7.63,"volume":222776770,"rsi_14":55.46,"sma_20":7.64,"sma_60":8.5,"sma_120":8.84},{"date":"2026-07-09","open":7.63,"high":7.8,"low":7.58,"close":7.73,"volume":202610685,"rsi_14":63.31,"sma_20":7.63,"sma_60":8.45,"sma_120":8.83},{"date":"2026-07-10","open":7.73,"high":8.0,"low":7.71,"close":7.96,"volume":206969199,"rsi_14":65.57,"sma_20":7.63,"sma_60":8.4,"sma_120":8.82},{"date":"2026-07-11","open":7.96,"high":8.1,"low":7.92,"close":7.92,"volume":181240521,"rsi_14":66.02,"sma_20":7.64,"sma_60":8.37,"sma_120":8.81},{"date":"2026-07-12","open":7.92,"high":8.09,"low":7.88,"close":7.99,"volume":175056506,"rsi_14":68.1,"sma_20":7.65,"sma_60":8.33,"sma_120":8.8},{"date":"2026-07-13","open":7.99,"high":8.11,"low":7.8,"close":7.87,"volume":222927930,"rsi_14":62.41,"sma_20":7.66,"sma_60":8.29,"sma_120":8.79},{"date":"2026-07-14","open":7.87,"high":8.37,"low":7.87,"close":8.34,"volume":257565886,"rsi_14":74.83,"sma_20":7.71,"sma_60":8.26,"sma_120":8.77},{"date":"2026-07-15","open":8.34,"high":8.6,"low":8.27,"close":8.53,"volume":291745049,"rsi_14":75.2,"sma_20":7.77,"sma_60":8.24,"sma_120":8.76},{"date":"2026-07-16","open":8.53,"high":8.55,"low":8.31,"close":8.33,"volume":257494871,"rsi_14":63.65,"sma_20":7.82,"sma_60":8.22,"sma_120":8.76},{"date":"2026-07-17","open":8.33,"high":8.35,"low":8.01,"close":8.26,"volume":267514498,"rsi_14":57.3,"sma_20":7.87,"sma_60":8.19,"sma_120":8.75},{"date":"2026-07-18","open":8.26,"high":8.37,"low":8.21,"close":8.34,"volume":175331169,"rsi_14":58.32,"sma_20":7.92,"sma_60":8.18,"sma_120":8.74},{"date":"2026-07-19","open":8.34,"high":8.39,"low":8.29,"close":8.37,"volume":148521145,"rsi_14":57.77,"sma_20":7.97,"sma_60":8.15,"sma_120":8.74},{"date":"2026-07-20","open":8.37,"high":8.63,"low":8.3,"close":8.58,"volume":246059752,"rsi_14":62.83,"sma_20":8.04,"sma_60":8.14,"sma_120":8.74},{"date":"2026-07-21","open":8.58,"high":8.74,"low":8.57,"close":8.65,"volume":256777750,"rsi_14":68.65,"sma_20":8.11,"sma_60":8.12,"sma_120":8.74},{"date":"2026-07-22","open":8.65,"high":8.74,"low":8.58,"close":8.62,"volume":212035801,"rsi_14":75.98,"sma_20":8.15,"sma_60":8.11,"sma_120":8.73},{"date":"2026-07-23","open":8.62,"high":8.66,"low":8.42,"close":8.46,"volume":185610330,"rsi_14":68.59,"sma_20":8.18,"sma_60":8.09,"sma_120":8.72},{"date":"2026-07-24","open":8.46,"high":8.56,"low":8.3,"close":8.33,"volume":179206502,"rsi_14":59.88,"sma_20":8.19,"sma_60":8.07,"sma_120":8.72},{"date":"2026-07-25","open":8.33,"high":8.42,"low":8.27,"close":8.37,"volume":145914703,"rsi_14":61.99,"sma_20":8.21,"sma_60":8.05,"sma_120":8.72},{"date":"2026-07-26","open":8.37,"high":8.82,"low":8.37,"close":8.81,"volume":207578206,"rsi_14":68.28,"sma_20":8.25,"sma_60":8.05,"sma_120":8.72},{"date":"2026-07-27","open":8.81,"high":8.87,"low":8.35,"close":8.36,"volume":276402331,"rsi_14":59.48,"sma_20":8.27,"sma_60":8.04,"sma_120":8.72},{"date":"2026-07-28","open":8.36,"high":8.44,"low":8.2,"close":8.43,"volume":227387476,"rsi_14":51.98,"sma_20":8.31,"sma_60":8.03,"sma_120":8.72},{"date":"2026-07-29","open":8.43,"high":8.48,"low":8.17,"close":8.32,"volume":237504127,"rsi_14":44.93,"sma_20":8.34,"sma_60":8.02,"sma_120":8.71},{"date":"2026-07-30","open":8.32,"high":8.52,"low":8.26,"close":8.46,"volume":207930761,"rsi_14":53.11,"sma_20":8.37,"sma_60":8.0,"sma_120":8.71},{"date":"2026-07-31","open":8.46,"high":8.49,"low":8.04,"close":8.16,"volume":225120195,"rsi_14":47.89,"sma_20":8.38,"sma_60":7.99,"sma_120":8.71},{"date":"2026-08-01","open":8.16,"high":8.23,"low":7.9,"close":8.06,"volume":174085589,"rsi_14":43.57,"sma_20":8.38,"sma_60":7.98,"sma_120":8.7},{"date":"2026-08-02","open":8.06,"high":8.41,"low":8.05,"close":8.37,"volume":222650965,"rsi_14":49.97,"sma_20":8.41,"sma_60":7.99,"sma_120":8.7},{"date":"2026-08-03","open":8.37,"high":8.37,"low":8.16,"close":8.17,"volume":196678925,"rsi_14":41.88,"sma_20":8.4,"sma_60":7.99,"sma_120":8.69},{"date":"2026-08-04","open":8.17,"high":8.24,"low":8.12,"close":8.14,"volume":210986010,"rsi_14":39.82,"sma_20":8.38,"sma_60":8.0,"sma_120":8.69},{"date":"2026-08-05","open":8.14,"high":8.24,"low":8.07,"close":8.15,"volume":167954558,"rsi_14":40.4,"sma_20":8.37,"sma_60":8.01,"sma_120":8.68},{"date":"2026-08-06","open":8.15,"high":8.32,"low":8.07,"close":8.18,"volume":197572740,"rsi_14":43.9,"sma_20":8.37,"sma_60":8.02,"sma_120":8.67},{"date":"2026-08-07","open":8.18,"high":8.3,"low":8.12,"close":8.18,"volume":177397435,"rsi_14":46.56,"sma_20":8.36,"sma_60":8.02,"sma_120":8.67},{"date":"2026-08-08","open":8.18,"high":8.38,"low":8.16,"close":8.3,"volume":163904986,"rsi_14":48.42,"sma_20":8.36,"sma_60":8.03,"sma_120":8.66},{"date":"2026-08-09","open":8.3,"high":8.37,"low":8.18,"close":8.18,"volume":174844536,"rsi_14":33.93,"sma_20":8.34,"sma_60":8.04,"sma_120":8.65},{"date":"2026-08-10","open":8.18,"high":8.34,"low":8.17,"close":8.29,"volume":216166234,"rsi_14":47.76,"sma_20":8.32,"sma_60":8.05,"sma_120":8.65},{"date":"2026-08-11","open":8.29,"high":8.78,"low":8.29,"close":8.77,"volume":403647715,"rsi_14":58.4,"sma_20":8.33,"sma_60":8.06,"sma_120":8.64},{"date":"2026-08-12","open":8.77,"high":8.87,"low":8.64,"close":8.67,"volume":277808539,"rsi_14":58.48,"sma_20":8.34,"sma_60":8.07,"sma_120":8.64},{"date":"2026-08-13","open":8.67,"high":8.88,"low":8.62,"close":8.87,"volume":221219634,"rsi_14":59.75,"sma_20":8.36,"sma_60":8.08,"sma_120":8.64},{"date":"2026-08-14","open":8.87,"high":9.0,"low":8.72,"close":8.97,"volume":271773901,"rsi_14":71.05,"sma_20":8.39,"sma_60":8.1,"sma_120":8.63},{"date":"2026-08-15","open":8.97,"high":9.72,"low":8.97,"close":9.46,"volume":508297678,"rsi_14":80.54,"sma_20":8.42,"sma_60":8.12,"sma_120":8.63},{"date":"2026-08-16","open":9.46,"high":9.49,"low":9.3,"close":9.38,"volume":245623935,"rsi_14":74.51,"sma_20":8.48,"sma_60":8.14,"sma_120":8.63},{"date":"2026-08-17","open":9.38,"high":9.56,"low":9.36,"close":9.54,"volume":249830297,"rsi_14":83.6,"sma_20":8.53,"sma_60":8.16,"sma_120":8.64},{"date":"2026-08-18","open":9.54,"high":9.54,"low":9.35,"close":9.54,"volume":223819110,"rsi_14":84.87,"sma_20":8.59,"sma_60":8.19,"sma_120":8.64},{"date":"2026-08-19","open":9.54,"high":10.84,"low":9.49,"close":10.54,"volume":661167669,"rsi_14":89.92,"sma_20":8.7,"sma_60":8.23,"sma_120":8.65},{"date":"2026-08-20","open":10.54,"high":10.85,"low":10.38,"close":10.69,"volume":462212244,"rsi_14":90.29,"sma_20":8.82,"sma_60":8.28,"sma_120":8.66},{"date":"2026-08-21","open":10.69,"high":12.35,"low":10.69,"close":12.0,"volume":1029199663,"rsi_14":93.16,"sma_20":9.02,"sma_60":8.35,"sma_120":8.68},{"date":"2026-08-22","open":12.0,"high":12.56,"low":11.39,"close":11.66,"volume":954800147,"rsi_14":86.15,"sma_20":9.18,"sma_60":8.42,"sma_120":8.7},{"date":"2026-08-23","open":11.66,"high":11.71,"low":11.09,"close":11.53,"volume":610988944,"rsi_14":86.08,"sma_20":9.35,"sma_60":8.49,"sma_120":8.72},{"date":"2026-08-24","open":11.53,"high":11.76,"low":11.31,"close":11.62,"volume":513975855,"rsi_14":86.01,"sma_20":9.53,"sma_60":8.56,"sma_120":8.74},{"date":"2026-08-25","open":11.62,"high":11.91,"low":11.22,"close":11.28,"volume":476830555,"rsi_14":78.03,"sma_20":9.68,"sma_60":8.62,"sma_120":8.75},{"date":"2026-08-26","open":11.28,"high":11.62,"low":11.12,"close":11.62,"volume":337703649,"rsi_14":81.23,"sma_20":9.85,"sma_60":8.7,"sma_120":8.77},{"date":"2026-08-27","open":11.62,"high":11.97,"low":11.47,"close":11.95,"volume":437429685,"rsi_14":81.74,"sma_20":10.04,"sma_60":8.77,"sma_120":8.79},{"date":"2026-08-28","open":11.95,"high":12.03,"low":11.28,"close":11.43,"volume":375405361,"rsi_14":73.45,"sma_20":10.2,"sma_60":8.84,"sma_120":8.81},{"date":"2026-08-29","open":11.43,"high":11.48,"low":11.3,"close":11.46,"volume":196552456,"rsi_14":70.84,"sma_20":10.36,"sma_60":8.91,"sma_120":8.83},{"date":"2026-08-30","open":11.46,"high":11.76,"low":11.05,"close":11.16,"volume":269562396,"rsi_14":67.68,"sma_20":10.51,"sma_60":8.98,"sma_120":8.85},{"date":"2026-08-31","open":11.16,"high":11.47,"low":11.06,"close":11.32,"volume":354551576,"rsi_14":67.71,"sma_20":10.63,"sma_60":9.04,"sma_120":8.87},{"date":"2026-09-01","open":11.32,"high":11.51,"low":11.08,"close":11.22,"volume":332123963,"rsi_14":66.53,"sma_20":10.76,"sma_60":9.09,"sma_120":8.88},{"date":"2026-09-02","open":11.22,"high":11.28,"low":10.93,"close":11.1,"volume":289060592,"rsi_14":56.65,"sma_20":10.87,"sma_60":9.14,"sma_120":8.9},{"date":"2026-09-03","open":11.1,"high":11.94,"low":11.02,"close":11.84,"volume":420726698,"rsi_14":61.95,"sma_20":11.02,"sma_60":9.21,"sma_120":8.91},{"date":"2026-09-04","open":11.83,"high":12.13,"low":11.51,"close":11.64,"volume":410937757,"rsi_14":45.14,"sma_20":11.13,"sma_60":9.27,"sma_120":8.93},{"date":"2026-09-05","open":11.64,"high":12.22,"low":11.61,"close":12.05,"volume":301554709,"rsi_14":55.21,"sma_20":11.26,"sma_60":9.34,"sma_120":8.94},{"date":"2026-09-06","open":12.05,"high":13.3,"low":12.05,"close":13.22,"volume":578672737,"rsi_14":67.59,"sma_20":11.44,"sma_60":9.43,"sma_120":8.96},{"date":"2026-09-07","open":13.22,"high":13.64,"low":12.64,"close":12.76,"volume":614253460,"rsi_14":60.97,"sma_20":11.6,"sma_60":9.51,"sma_120":8.98},{"date":"2026-09-08","open":12.76,"high":12.8,"low":12.35,"close":12.52,"volume":368592450,"rsi_14":62.12,"sma_20":11.7,"sma_60":9.59,"sma_120":9.0},{"date":"2026-09-09","open":12.52,"high":12.61,"low":11.66,"close":11.8,"volume":501527976,"rsi_14":51.71,"sma_20":11.76,"sma_60":9.65,"sma_120":9.01},{"date":"2026-09-10","open":11.8,"high":11.88,"low":11.46,"close":11.46,"volume":311111694,"rsi_14":45.58,"sma_20":11.73,"sma_60":9.71,"sma_120":9.02},{"date":"2026-09-11","open":11.46,"high":12.13,"low":11.31,"close":11.54,"volume":482786119,"rsi_14":51.05,"sma_20":11.73,"sma_60":9.77,"sma_120":9.03},{"date":"2026-09-12","open":11.54,"high":11.61,"low":11.47,"close":11.5,"volume":174943504,"rsi_14":50.44,"sma_20":11.72,"sma_60":9.83,"sma_120":9.04},{"date":"2026-09-13","open":11.5,"high":11.56,"low":11.17,"close":11.2,"volume":223906893,"rsi_14":50.44,"sma_20":11.7,"sma_60":9.87,"sma_120":9.05},{"date":"2026-09-14","open":11.2,"high":11.94,"low":11.15,"close":11.51,"volume":316701050,"rsi_14":51.87,"sma_20":11.71,"sma_60":9.92,"sma_120":9.07},{"date":"2026-09-15","open":11.51,"high":11.62,"low":10.83,"close":10.89,"volume":393471310,"rsi_14":47.1,"sma_20":11.68,"sma_60":9.97,"sma_120":9.08},{"date":"2026-09-16","open":10.89,"high":11.06,"low":10.63,"close":11.05,"volume":383845608,"rsi_14":49.5,"sma_20":11.63,"sma_60":10.01,"sma_120":9.09},{"date":"2026-09-17","open":11.05,"high":11.41,"low":10.99,"close":11.39,"volume":293889673,"rsi_14":45.87,"sma_20":11.63,"sma_60":10.06,"sma_120":9.11},{"date":"2026-09-18","open":11.39,"high":12.41,"low":11.36,"close":12.23,"volume":527069708,"rsi_14":54.89,"sma_20":11.67,"sma_60":10.12,"sma_120":9.13},{"date":"2026-09-19","open":12.23,"high":12.66,"low":12.22,"close":12.43,"volume":379675542,"rsi_14":53.26,"sma_20":11.73,"sma_60":10.19,"sma_120":9.15},{"date":"2026-09-20","open":12.43,"high":12.58,"low":11.93,"close":12.51,"volume":391392800,"rsi_14":42.49,"sma_20":11.79,"sma_60":10.25,"sma_120":9.18},{"date":"2026-09-21","open":12.51,"high":13.25,"low":12.48,"close":13.13,"volume":693755582,"rsi_14":53.85,"sma_20":11.89,"sma_60":10.33,"sma_120":9.21},{"date":"2026-09-22","open":13.14,"high":13.23,"low":12.8,"close":13.03,"volume":529335268,"rsi_14":55.43,"sma_20":11.99,"sma_60":10.41,"sma_120":9.24},{"date":"2026-09-23","open":13.03,"high":13.2,"low":12.12,"close":12.35,"volume":623957490,"rsi_14":55.83,"sma_20":12.01,"sma_60":10.47,"sma_120":9.26},{"date":"2026-09-24","open":12.35,"high":13.49,"low":12.14,"close":13.21,"volume":573568051,"rsi_14":66.73,"sma_20":12.09,"sma_60":10.55,"sma_120":9.3},{"date":"2026-09-25","open":13.21,"high":14.18,"low":13.21,"close":13.92,"volume":872563142,"rsi_14":70.32,"sma_20":12.18,"sma_60":10.64,"sma_120":9.34},{"date":"2026-09-26","open":13.92,"high":14.45,"low":13.89,"close":14.15,"volume":482072291,"rsi_14":71.89,"sma_20":12.23,"sma_60":10.73,"sma_120":9.38},{"date":"2026-09-27","open":14.15,"high":14.45,"low":13.92,"close":14.04,"volume":342351412,"rsi_14":74.16,"sma_20":12.29,"sma_60":10.83,"sma_120":9.42},{"date":"2026-09-28","open":14.04,"high":15.48,"low":13.55,"close":15.44,"volume":1253609666,"rsi_14":78.22,"sma_20":12.44,"sma_60":10.95,"sma_120":9.48},{"date":"2026-09-29","open":15.44,"high":15.74,"low":14.51,"close":14.6,"volume":815579637,"rsi_14":75.77,"sma_20":12.58,"sma_60":11.05,"sma_120":9.52},{"date":"2026-09-30","open":14.6,"high":14.78,"low":14.08,"close":14.36,"volume":610489308,"rsi_14":72.75,"sma_20":12.72,"sma_60":11.16,"sma_120":9.57},{"date":"2026-10-01","open":14.36,"high":14.53,"low":14.15,"close":14.38,"volume":407302451,"rsi_14":71.51,"sma_20":12.87,"sma_60":11.26,"sma_120":9.62},{"date":"2026-10-02","open":14.38,"high":14.63,"low":13.48,"close":13.8,"volume":635793636,"rsi_14":61.71,"sma_20":12.98,"sma_60":11.35,"sma_120":9.67},{"date":"2026-10-03","open":13.8,"high":14.18,"low":13.79,"close":14.12,"volume":240437630,"rsi_14":62.37,"sma_20":13.13,"sma_60":11.45,"sma_120":9.73},{"date":"2026-10-04","open":14.12,"high":14.31,"low":13.99,"close":14.27,"volume":217467035,"rsi_14":62.78,"sma_20":13.27,"sma_60":11.55,"sma_120":9.78},{"date":"2026-10-05","open":14.28,"high":14.28,"low":13.76,"close":13.86,"volume":280388696,"rsi_14":55.43,"sma_20":13.41,"sma_60":11.65,"sma_120":9.83},{"date":"2026-10-06","open":13.86,"high":14.1,"low":13.74,"close":13.96,"volume":224907896,"rsi_14":56.93,"sma_20":13.56,"sma_60":11.75,"sma_120":9.88},{"date":"2026-10-07","open":13.96,"high":14.02,"low":13.27,"close":13.33,"volume":366883184,"rsi_14":57.35,"sma_20":13.66,"sma_60":11.83,"sma_120":9.93},{"date":"2026-10-08","open":13.33,"high":13.35,"low":12.13,"close":12.7,"volume":514844381,"rsi_14":46.02,"sma_20":13.68,"sma_60":11.9,"sma_120":9.97},{"date":"2026-10-09","open":12.7,"high":12.95,"low":12.68,"close":12.81,"volume":216979296,"rsi_14":40.44,"sma_20":13.7,"sma_60":11.98,"sma_120":10.01},{"date":"2026-10-10","open":12.81,"high":13.23,"low":12.78,"close":13.01,"volume":183932926,"rsi_14":40.1,"sma_20":13.72,"sma_60":12.05,"sma_120":10.06},{"date":"2026-10-11","open":13.01,"high":13.46,"low":12.83,"close":13.34,"volume":204462063,"rsi_14":44.16,"sma_20":13.73,"sma_60":12.13,"sma_120":10.1},{"date":"2026-10-12","open":13.34,"high":13.48,"low":12.62,"close":12.62,"volume":309689309,"rsi_14":23.4,"sma_20":13.71,"sma_60":12.19,"sma_120":10.14},{"date":"2026-10-13","open":12.62,"high":13.16,"low":12.32,"close":12.87,"volume":352176459,"rsi_14":31.74,"sma_20":13.74,"sma_60":12.26,"sma_120":10.18},{"date":"2026-10-14","open":12.87,"high":13.06,"low":12.31,"close":12.42,"volume":287734644,"rsi_14":30.34,"sma_20":13.7,"sma_60":12.3,"sma_120":10.21},{"date":"2026-10-15","open":12.42,"high":12.58,"low":11.86,"close":12.45,"volume":433455680,"rsi_14":30.46,"sma_20":13.63,"sma_60":12.36,"sma_120":10.25},{"date":"2026-10-16","open":12.45,"high":12.73,"low":12.18,"close":12.33,"volume":248025925,"rsi_14":33.64,"sma_20":13.54,"sma_60":12.4,"sma_120":10.28},{"date":"2026-10-17","open":12.33,"high":12.36,"low":11.82,"close":11.97,"volume":193001962,"rsi_14":26.27,"sma_20":13.43,"sma_60":12.44,"sma_120":10.32},{"date":"2026-10-18","open":11.97,"high":12.06,"low":11.55,"close":12.02,"volume":213566002,"rsi_14":24.51,"sma_20":13.26,"sma_60":12.47,"sma_120":10.35},{"date":"2026-10-19","open":12.02,"high":12.23,"low":11.85,"close":12.04,"volume":209827794,"rsi_14":27.39,"sma_20":13.13,"sma_60":12.49,"sma_120":10.39},{"date":"2026-10-20","open":12.04,"high":12.44,"low":11.85,"close":12.32,"volume":235332325,"rsi_14":30.49,"sma_20":13.03,"sma_60":12.5,"sma_120":10.42},{"date":"2026-10-21","open":12.32,"high":12.79,"low":12.26,"close":12.48,"volume":262079455,"rsi_14":38.69,"sma_20":12.94,"sma_60":12.51,"sma_120":10.46},{"date":"2026-10-23","open":12.48,"high":12.48,"low":12.09,"close":12.09,"volume":0,"rsi_14":38.69,"sma_20":12.94,"sma_60":12.51,"sma_120":10.46}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_crypto","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"current_price":12.085,"price_history":[{"date":"2017-11-09","close":0.224},{"date":"2017-11-10","close":0.1876},{"date":"2017-11-11","close":0.1798},{"date":"2017-11-12","close":0.1709},{"date":"2017-11-13","close":0.1831},{"date":"2017-11-14","close":0.1881},{"date":"2017-11-15","close":0.1861},{"date":"2017-11-16","close":0.1698},{"date":"2017-11-17","close":0.1596},{"date":"2017-11-18","close":0.1709},{"date":"2017-11-19","close":0.1624},{"date":"2017-11-20","close":0.1622},{"date":"2017-11-21","close":0.155},{"date":"2017-11-22","close":0.1685},{"date":"2017-11-23","close":0.1644},{"date":"2017-11-24","close":0.1929},{"date":"2017-11-25","close":0.181},{"date":"2017-11-26","close":0.1829},{"date":"2017-11-27","close":0.1842},{"date":"2017-11-28","close":0.1764},{"date":"2017-11-29","close":0.1453},{"date":"2017-11-30","close":0.1705},{"date":"2017-12-01","close":0.1778},{"date":"2017-12-02","close":0.2079},{"date":"2017-12-03","close":0.2306},{"date":"2017-12-04","close":0.2296},{"date":"2017-12-05","close":0.3139},{"date":"2017-12-06","close":0.2916},{"date":"2017-12-07","close":0.2601},{"date":"2017-12-08","close":0.2452},{"date":"2017-12-09","close":0.2389},{"date":"2017-12-10","close":0.2529},{"date":"2017-12-11","close":0.2606},{"date":"2017-12-12","close":0.2314},{"date":"2017-12-13","close":0.2619},{"date":"2017-12-14","close":0.3085},{"date":"2017-12-15","close":0.3208},{"date":"2017-12-16","close":0.3414},{"date":"2017-12-17","close":0.4176},{"date":"2017-12-18","close":0.4349},{"date":"2017-12-19","close":0.4394},{"date":"2017-12-20","close":0.3728},{"date":"2017-12-21","close":0.4243},{"date":"2017-12-22","close":0.4269},{"date":"2017-12-23","close":0.5777},{"date":"2017-12-24","close":0.5442},{"date":"2017-12-25","close":0.5019},{"date":"2017-12-26","close":0.5214},{"date":"2017-12-27","close":0.5055},{"date":"2017-12-28","close":0.5067},{"date":"2017-12-29","close":0.4863},{"date":"2017-12-30","close":0.5861},{"date":"2017-12-31","close":0.6016},{"date":"2018-01-01","close":0.7336},{"date":"2018-01-02","close":0.6737},{"date":"2018-01-03","close":0.6812},{"date":"2018-01-04","close":0.9844},{"date":"2018-01-05","close":0.9075},{"date":"2018-01-06","close":1.0636},{"date":"2018-01-07","close":1.2705},{"date":"2018-01-08","close":1.3773},{"date":"2018-01-09","close":1.2283},{"date":"2018-01-10","close":1.1887},{"date":"2018-01-11","close":1.0103},{"date":"2018-01-12","close":1.0516},{"date":"2018-01-13","close":1.1012},{"date":"2018-01-14","close":1.0108},{"date":"2018-01-15","close":0.8777},{"date":"2018-01-16","close":0.7565},{"date":"2018-01-17","close":0.6986},{"date":"2018-01-18","close":0.7442},{"date":"2018-01-19","close":0.8129},{"date":"2018-01-20","close":1.2193},{"date":"2018-01-21","close":0.8878},{"date":"2018-01-22","close":0.8029},{"date":"2018-01-23","close":0.8019},{"date":"2018-01-24","close":0.7929},{"date":"2018-01-25","close":0.7604},{"date":"2018-01-26","close":0.7099},{"date":"2018-01-27","close":0.7807},{"date":"2018-01-28","close":0.7606},{"date":"2018-01-29","close":0.6977},{"date":"2018-01-30","close":0.5968},{"date":"2018-01-31","close":0.6201},{"date":"2018-02-01","close":0.5203},{"date":"2018-02-02","close":0.4946},{"date":"2018-02-03","close":0.5186},{"date":"2018-02-04","close":0.4344},{"date":"2018-02-05","close":0.3415},{"date":"2018-02-06","close":0.4252},{"date":"2018-02-07","close":0.3768},{"date":"2018-02-08","close":0.4111},{"date":"2018-02-09","close":0.4352},{"date":"2018-02-10","close":0.4199},{"date":"2018-02-11","close":0.4162},{"date":"2018-02-12","close":0.4903},{"date":"2018-02-13","close":0.5708},{"date":"2018-02-14","close":0.5683},{"date":"2018-02-15","close":0.5653},{"date":"2018-02-16","close":0.6396},{"date":"2018-02-17","close":0.6725},{"date":"2018-02-18","close":0.7618},{"date":"2018-02-19","close":0.7744},{"date":"2018-02-20","close":0.6999},{"date":"2018-02-21","close":0.6537},{"date":"2018-02-22","close":0.6019},{"date":"2018-02-23","close":0.6748},{"date":"2018-02-24","close":0.651},{"date":"2018-02-25","close":0.6757},{"date":"2018-02-26","close":0.6914},{"date":"2018-02-27","close":0.724},{"date":"2018-02-28","close":0.6614},{"date":"2018-03-01","close":0.6631},{"date":"2018-03-02","close":0.6527},{"date":"2018-03-03","close":0.6287},{"date":"2018-03-04","close":0.5928},{"date":"2018-03-05","close":0.5867},{"date":"2018-03-06","close":0.5339},{"date":"2018-03-07","close":0.5211},{"date":"2018-03-08","close":0.4864},{"date":"2018-03-09","close":0.4809},{"date":"2018-03-10","close":0.4677},{"date":"2018-03-11","close":0.5135},{"date":"2018-03-12","close":0.5102},{"date":"2018-03-13","close":0.5638},{"date":"2018-03-14","close":0.4436},{"date":"2018-03-15","close":0.4197},{"date":"2018-03-16","close":0.4244},{"date":"2018-03-17","close":0.3739},{"date":"2018-03-18","close":0.3733},{"date":"2018-03-19","close":0.3816},{"date":"2018-03-20","close":0.3917},{"date":"2018-03-21","close":0.4454},{"date":"2018-03-22","close":0.4193},{"date":"2018-03-23","close":0.4091},{"date":"2018-03-24","close":0.4191},{"date":"2018-03-25","close":0.4061},{"date":"2018-03-26","close":0.3715},{"date":"2018-03-27","close":0.3426},{"date":"2018-03-28","close":0.3514},{"date":"2018-03-29","close":0.2802},{"date":"2018-03-30","close":0.2875},{"date":"2018-03-31","close":0.2802},{"date":"2018-04-01","close":0.2616},{"date":"2018-04-02","close":0.2737},{"date":"2018-04-03","close":0.2955},{"date":"2018-04-04","close":0.2902},{"date":"2018-04-05","close":0.2869},{"date":"2018-04-06","close":0.2751},{"date":"2018-04-07","close":0.3041},{"date":"2018-04-08","close":0.3271},{"date":"2018-04-09","close":0.3115},{"date":"2018-04-10","close":0.3558},{"date":"2018-04-11","close":0.3593},{"date":"2018-04-12","close":0.3868},{"date":"2018-04-13","close":0.3815},{"date":"2018-04-14","close":0.394},{"date":"2018-04-15","close":0.4239},{"date":"2018-04-16","close":0.4095},{"date":"2018-04-17","close":0.4168},{"date":"2018-04-18","close":0.4463},{"date":"2018-04-19","close":0.4828},{"date":"2018-04-20","close":0.4814},{"date":"2018-04-21","close":0.4913},{"date":"2018-04-22","close":0.4993},{"date":"2018-04-23","close":0.4924},{"date":"2018-04-24","close":0.5368},{"date":"2018-04-25","close":0.4344},{"date":"2018-04-26","close":0.4901},{"date":"2018-04-27","close":0.452},{"date":"2018-04-28","close":0.4845},{"date":"2018-04-29","close":0.5157},{"date":"2018-04-30","close":0.5447},{"date":"2018-05-01","close":0.5504},{"date":"2018-05-02","close":0.5647},{"date":"2018-05-03","close":0.5677},{"date":"2018-05-04","close":0.5826},{"date":"2018-05-05","close":0.5715},{"date":"2018-05-06","close":0.5384},{"date":"2018-05-07","close":0.573},{"date":"2018-05-08","close":0.5529},{"date":"2018-05-09","close":0.5395},{"date":"2018-05-10","close":0.5264},{"date":"2018-05-11","close":0.4678},{"date":"2018-05-12","close":0.4648},{"date":"2018-05-13","close":0.5035},{"date":"2018-05-14","close":0.5169},{"date":"2018-05-15","close":0.504},{"date":"2018-05-16","close":0.4809},{"date":"2018-05-17","close":0.4444},{"date":"2018-05-18","close":0.4568},{"date":"2018-05-19","close":0.4531},{"date":"2018-05-20","close":0.4532},{"date":"2018-05-21","close":0.4244},{"date":"2018-05-22","close":0.377},{"date":"2018-05-23","close":0.3487},{"date":"2018-05-24","close":0.3605},{"date":"2018-05-25","close":0.3428},{"date":"2018-05-26","close":0.3646},{"date":"2018-05-27","close":0.3452},{"date":"2018-05-28","close":0.3158},{"date":"2018-05-29","close":0.3513},{"date":"2018-05-30","close":0.3358},{"date":"2018-05-31","close":0.3448},{"date":"2018-06-01","close":0.3495},{"date":"2018-06-02","close":0.3673},{"date":"2018-06-03","close":0.3623},{"date":"2018-06-04","close":0.3405},{"date":"2018-06-05","close":0.3362},{"date":"2018-06-06","close":0.3299},{"date":"2018-06-07","close":0.3068},{"date":"2018-06-08","close":0.2935},{"date":"2018-06-09","close":0.2976},{"date":"2018-06-10","close":0.2418},{"date":"2018-06-11","close":0.263},{"date":"2018-06-12","close":0.2286},{"date":"2018-06-13","close":0.2145},{"date":"2018-06-14","close":0.24},{"date":"2018-06-15","close":0.2236},{"date":"2018-06-16","close":0.222},{"date":"2018-06-17","close":0.214},{"date":"2018-06-18","close":0.2101},{"date":"2018-06-19","close":0.2208},{"date":"2018-06-20","close":0.2256},{"date":"2018-06-21","close":0.2129},{"date":"2018-06-22","close":0.1861},{"date":"2018-06-23","close":0.1937},{"date":"2018-06-24","close":0.1869},{"date":"2018-06-25","close":0.1797},{"date":"2018-06-26","close":0.1708},{"date":"2018-06-27","close":0.172},{"date":"2018-06-28","close":0.1663},{"date":"2018-06-29","close":0.1811},{"date":"2018-06-30","close":0.2266},{"date":"2018-07-01","close":0.2212},{"date":"2018-07-02","close":0.249},{"date":"2018-07-03","close":0.2365},{"date":"2018-07-04","close":0.2323},{"date":"2018-07-05","close":0.2185},{"date":"2018-07-06","close":0.2299},{"date":"2018-07-07","close":0.2499},{"date":"2018-07-08","close":0.2467},{"date":"2018-07-09","close":0.2352},{"date":"2018-07-10","close":0.2112},{"date":"2018-07-11","close":0.2067},{"date":"2018-07-12","close":0.2046},{"date":"2018-07-13","close":0.2007},{"date":"2018-07-14","close":0.1947},{"date":"2018-07-15","close":0.1993},{"date":"2018-07-16","close":0.2226},{"date":"2018-07-17","close":0.2487},{"date":"2018-07-18","close":0.2398},{"date":"2018-07-19","close":0.2297},{"date":"2018-07-20","close":0.2165},{"date":"2018-07-21","close":0.223},{"date":"2018-07-22","close":0.2014},{"date":"2018-07-23","close":0.1971},{"date":"2018-07-24","close":0.2026},{"date":"2018-07-25","close":0.2437},{"date":"2018-07-26","close":0.2518},{"date":"2018-07-27","close":0.2668},{"date":"2018-07-28","close":0.28},{"date":"2018-07-29","close":0.3287},{"date":"2018-07-30","close":0.3183},{"date":"2018-07-31","close":0.2939},{"date":"2018-08-01","close":0.2873},{"date":"2018-08-02","close":0.3096},{"date":"2018-08-03","close":0.2847},{"date":"2018-08-04","close":0.258},{"date":"2018-08-05","close":0.2539},{"date":"2018-08-06","close":0.2365},{"date":"2018-08-07","close":0.234},{"date":"2018-08-08","close":0.228},{"date":"2018-08-09","close":0.2761},{"date":"2018-08-10","close":0.2747},{"date":"2018-08-11","close":0.2707},{"date":"2018-08-12","close":0.2836},{"date":"2018-08-13","close":0.2593},{"date":"2018-08-14","close":0.2719},{"date":"2018-08-15","close":0.2575},{"date":"2018-08-16","close":0.2682},{"date":"2018-08-17","close":0.2918},{"date":"2018-08-18","close":0.2733},{"date":"2018-08-19","close":0.3023},{"date":"2018-08-20","close":0.2873},{"date":"2018-08-21","close":0.3119},{"date":"2018-08-22","close":0.3146},{"date":"2018-08-23","close":0.321},{"date":"2018-08-24","close":0.3369},{"date":"2018-08-25","close":0.3198},{"date":"2018-08-26","close":0.3289},{"date":"2018-08-27","close":0.3361},{"date":"2018-08-28","close":0.3358},{"date":"2018-08-29","close":0.3087},{"date":"2018-08-30","close":0.3054},{"date":"2018-08-31","close":0.3281},{"date":"2018-09-01","close":0.3283},{"date":"2018-09-02","close":0.3109},{"date":"2018-09-03","close":0.3039},{"date":"2018-09-04","close":0.2997},{"date":"2018-09-05","close":0.2687},{"date":"2018-09-06","close":0.2724},{"date":"2018-09-07","close":0.2607},{"date":"2018-09-08","close":0.2419},{"date":"2018-09-09","close":0.2397},{"date":"2018-09-10","close":0.2478},{"date":"2018-09-11","close":0.2604},{"date":"2018-09-12","close":0.2535},{"date":"2018-09-13","close":0.2718},{"date":"2018-09-14","close":0.2689},{"date":"2018-09-15","close":0.2693},{"date":"2018-09-16","close":0.2739},{"date":"2018-09-17","close":0.2687},{"date":"2018-09-18","close":0.2912},{"date":"2018-09-19","close":0.3292},{"date":"2018-09-20","close":0.3584},{"date":"2018-09-21","close":0.3533},{"date":"2018-09-22","close":0.3379},{"date":"2018-09-23","close":0.3436},{"date":"2018-09-24","close":0.3347},{"date":"2018-09-25","close":0.3265},{"date":"2018-09-26","close":0.3489},{"date":"2018-09-27","close":0.3456},{"date":"2018-09-28","close":0.335},{"date":"2018-09-29","close":0.3292},{"date":"2018-09-30","close":0.3319},{"date":"2018-10-01","close":0.3252},{"date":"2018-10-02","close":0.3211},{"date":"2018-10-03","close":0.3103},{"date":"2018-10-04","close":0.3209},{"date":"2018-10-05","close":0.3565},{"date":"2018-10-06","close":0.3381},{"date":"2018-10-07","close":0.3376},{"date":"2018-10-08","close":0.3436},{"date":"2018-10-09","close":0.3397},{"date":"2018-10-10","close":0.3479},{"date":"2018-10-11","close":0.3032},{"date":"2018-10-12","close":0.3113},{"date":"2018-10-13","close":0.3188},{"date":"2018-10-14","close":0.3253},{"date":"2018-10-15","close":0.3396},{"date":"2018-10-16","close":0.3588},{"date":"2018-10-17","close":0.377},{"date":"2018-10-18","close":0.3769},{"date":"2018-10-19","close":0.362},{"date":"2018-10-20","close":0.3708},{"date":"2018-10-21","close":0.3718},{"date":"2018-10-22","close":0.3904},{"date":"2018-10-23","close":0.4379},{"date":"2018-10-24","close":0.4121},{"date":"2018-10-25","close":0.4377},{"date":"2018-10-26","close":0.4321},{"date":"2018-10-27","close":0.4444},{"date":"2018-10-28","close":0.4404},{"date":"2018-10-29","close":0.4181},{"date":"2018-10-30","close":0.4504},{"date":"2018-10-31","close":0.506},{"date":"2018-11-01","close":0.514},{"date":"2018-11-02","close":0.5008},{"date":"2018-11-03","close":0.543},{"date":"2018-11-04","close":0.504},{"date":"2018-11-05","close":0.4814},{"date":"2018-11-06","close":0.4841},{"date":"2018-11-07","close":0.4821},{"date":"2018-11-08","close":0.498},{"date":"2018-11-09","close":0.4925},{"date":"2018-11-10","close":0.5211},{"date":"2018-11-11","close":0.5096},{"date":"2018-11-12","close":0.5628},{"date":"2018-11-13","close":0.5814},{"date":"2018-11-14","close":0.5478},{"date":"2018-11-15","close":0.5416},{"date":"2018-11-16","close":0.5129},{"date":"2018-11-17","close":0.4851},{"date":"2018-11-18","close":0.5242},{"date":"2018-11-19","close":0.4113},{"date":"2018-11-20","close":0.3418},{"date":"2018-11-21","close":0.3675},{"date":"2018-11-22","close":0.343},{"date":"2018-11-23","close":0.3293},{"date":"2018-11-24","close":0.2846},{"date":"2018-11-25","close":0.2594},{"date":"2018-11-26","close":0.2839},{"date":"2018-11-27","close":0.2876},{"date":"2018-11-28","close":0.3315},{"date":"2018-11-29","close":0.3448},{"date":"2018-11-30","close":0.3222},{"date":"2018-12-01","close":0.3327},{"date":"2018-12-02","close":0.3157},{"date":"2018-12-03","close":0.2885},{"date":"2018-12-04","close":0.2878},{"date":"2018-12-05","close":0.2566},{"date":"2018-12-06","close":0.2227},{"date":"2018-12-07","close":0.2165},{"date":"2018-12-08","close":0.2283},{"date":"2018-12-09","close":0.2398},{"date":"2018-12-10","close":0.2191},{"date":"2018-12-11","close":0.2234},{"date":"2018-12-12","close":0.2268},{"date":"2018-12-13","close":0.2057},{"date":"2018-12-14","close":0.2029},{"date":"2018-12-15","close":0.2034},{"date":"2018-12-16","close":0.2069},{"date":"2018-12-17","close":0.2334},{"date":"2018-12-18","close":0.2702},{"date":"2018-12-19","close":0.2963},{"date":"2018-12-20","close":0.3385},{"date":"2018-12-21","close":0.2985},{"date":"2018-12-22","close":0.3113},{"date":"2018-12-23","close":0.3133},{"date":"2018-12-24","close":0.308},{"date":"2018-12-25","close":0.3177},{"date":"2018-12-26","close":0.3076},{"date":"2018-12-27","close":0.2752},{"date":"2018-12-28","close":0.2984},{"date":"2018-12-29","close":0.3},{"date":"2018-12-30","close":0.2986},{"date":"2018-12-31","close":0.2894},{"date":"2019-01-01","close":0.2994},{"date":"2019-01-02","close":0.3165},{"date":"2019-01-03","close":0.366},{"date":"2019-01-04","close":0.4372},{"date":"2019-01-05","close":0.3959},{"date":"2019-01-06","close":0.397},{"date":"2019-01-07","close":0.3765},{"date":"2019-01-08","close":0.4242},{"date":"2019-01-09","close":0.4018},{"date":"2019-01-10","close":0.3546},{"date":"2019-01-11","close":0.4442},{"date":"2019-01-12","close":0.4122},{"date":"2019-01-13","close":0.4443},{"date":"2019-01-14","close":0.4857},{"date":"2019-01-15","close":0.5188},{"date":"2019-01-16","close":0.4974},{"date":"2019-01-17","close":0.483},{"date":"2019-01-18","close":0.5007},{"date":"2019-01-19","close":0.4915},{"date":"2019-01-20","close":0.4901},{"date":"2019-01-21","close":0.5034},{"date":"2019-01-22","close":0.5403},{"date":"2019-01-23","close":0.51},{"date":"2019-01-24","close":0.5042},{"date":"2019-01-25","close":0.4795},{"date":"2019-01-26","close":0.4721},{"date":"2019-01-27","close":0.4337},{"date":"2019-01-28","close":0.4135},{"date":"2019-01-29","close":0.4552},{"date":"2019-01-30","close":0.4269},{"date":"2019-01-31","close":0.3877},{"date":"2019-02-01","close":0.4193},{"date":"2019-02-02","close":0.4149},{"date":"2019-02-03","close":0.3961},{"date":"2019-02-04","close":0.3945},{"date":"2019-02-05","close":0.4218},{"date":"2019-02-06","close":0.3996},{"date":"2019-02-07","close":0.4015},{"date":"2019-02-08","close":0.4365},{"date":"2019-02-09","close":0.4643},{"date":"2019-02-10","close":0.4522},{"date":"2019-02-11","close":0.4295},{"date":"2019-02-12","close":0.4254},{"date":"2019-02-13","close":0.444},{"date":"2019-02-14","close":0.4284},{"date":"2019-02-15","close":0.433},{"date":"2019-02-16","close":0.4405},{"date":"2019-02-17","close":0.4575},{"date":"2019-02-18","close":0.4743},{"date":"2019-02-19","close":0.4582},{"date":"2019-02-20","close":0.4661},{"date":"2019-02-21","close":0.4455},{"date":"2019-02-22","close":0.452},{"date":"2019-02-23","close":0.4619},{"date":"2019-02-24","close":0.4106},{"date":"2019-02-25","close":0.4706},{"date":"2019-02-26","close":0.4374},{"date":"2019-02-27","close":0.4315},{"date":"2019-02-28","close":0.4274},{"date":"2019-03-01","close":0.4318},{"date":"2019-03-02","close":0.4278},{"date":"2019-03-03","close":0.4242},{"date":"2019-03-04","close":0.4078},{"date":"2019-03-05","close":0.433},{"date":"2019-03-06","close":0.4318},{"date":"2019-03-07","close":0.4558},{"date":"2019-03-08","close":0.4662},{"date":"2019-03-09","close":0.4775},{"date":"2019-03-10","close":0.5018},{"date":"2019-03-11","close":0.4675},{"date":"2019-03-12","close":0.4886},{"date":"2019-03-13","close":0.4845},{"date":"2019-03-14","close":0.4911},{"date":"2019-03-15","close":0.4901},{"date":"2019-03-16","close":0.4856},{"date":"2019-03-17","close":0.4837},{"date":"2019-03-18","close":0.4807},{"date":"2019-03-19","close":0.4854},{"date":"2019-03-20","close":0.4861},{"date":"2019-03-21","close":0.4611},{"date":"2019-03-22","close":0.4664},{"date":"2019-03-23","close":0.4631},{"date":"2019-03-24","close":0.4564},{"date":"2019-03-25","close":0.4764},{"date":"2019-03-26","close":0.4636},{"date":"2019-03-27","close":0.4999},{"date":"2019-03-28","close":0.5035},{"date":"2019-03-29","close":0.4995},{"date":"2019-03-30","close":0.4943},{"date":"2019-03-31","close":0.5076},{"date":"2019-04-01","close":0.5561},{"date":"2019-04-02","close":0.5843},{"date":"2019-04-03","close":0.5655},{"date":"2019-04-04","close":0.5422},{"date":"2019-04-05","close":0.5775},{"date":"2019-04-06","close":0.5701},{"date":"2019-04-07","close":0.5771},{"date":"2019-04-08","close":0.5689},{"date":"2019-04-09","close":0.5347},{"date":"2019-04-10","close":0.5203},{"date":"2019-04-11","close":0.4861},{"date":"2019-04-12","close":0.4954},{"date":"2019-04-13","close":0.5392},{"date":"2019-04-14","close":0.5287},{"date":"2019-04-15","close":0.4922},{"date":"2019-04-16","close":0.5031},{"date":"2019-04-17","close":0.5003},{"date":"2019-04-18","close":0.5244},{"date":"2019-04-19","close":0.5143},{"date":"2019-04-20","close":0.5157},{"date":"2019-04-21","close":0.4995},{"date":"2019-04-22","close":0.4967},{"date":"2019-04-23","close":0.4815},{"date":"2019-04-24","close":0.4783},{"date":"2019-04-25","close":0.4455},{"date":"2019-04-26","close":0.4369},{"date":"2019-04-27","close":0.4416},{"date":"2019-04-28","close":0.4482},{"date":"2019-04-29","close":0.4335},{"date":"2019-04-30","close":0.4732},{"date":"2019-05-01","close":0.476},{"date":"2019-05-02","close":0.4634},{"date":"2019-05-03","close":0.5122},{"date":"2019-05-04","close":0.495},{"date":"2019-05-05","close":0.507},{"date":"2019-05-06","close":0.5781},{"date":"2019-05-07","close":0.5447},{"date":"2019-05-08","close":0.5915},{"date":"2019-05-09","close":0.6398},{"date":"2019-05-10","close":0.6715},{"date":"2019-05-11","close":0.6788},{"date":"2019-05-12","close":0.658},{"date":"2019-05-13","close":0.6467},{"date":"2019-05-14","close":0.8231},{"date":"2019-05-15","close":0.8456},{"date":"2019-05-16","close":0.9261},{"date":"2019-05-17","close":0.8877},{"date":"2019-05-18","close":0.9342},{"date":"2019-05-19","close":0.9944},{"date":"2019-05-20","close":1.1289},{"date":"2019-05-21","close":1.1859},{"date":"2019-05-22","close":1.22},{"date":"2019-05-23","close":1.345},{"date":"2019-05-24","close":1.337},{"date":"2019-05-25","close":1.1293},{"date":"2019-05-26","close":1.0871},{"date":"2019-05-27","close":1.211},{"date":"2019-05-28","close":1.2754},{"date":"2019-05-29","close":1.1828},{"date":"2019-05-30","close":1.0248},{"date":"2019-05-31","close":1.0215},{"date":"2019-06-01","close":0.9651},{"date":"2019-06-02","close":1.0124},{"date":"2019-06-03","close":0.911},{"date":"2019-06-04","close":0.8832},{"date":"2019-06-05","close":1.0771},{"date":"2019-06-06","close":1.1196},{"date":"2019-06-07","close":1.1776},{"date":"2019-06-08","close":1.1526},{"date":"2019-06-09","close":1.0733},{"date":"2019-06-10","close":1.1917},{"date":"2019-06-11","close":1.1383},{"date":"2019-06-12","close":1.1428},{"date":"2019-06-13","close":1.8479},{"date":"2019-06-14","close":1.6766},{"date":"2019-06-15","close":1.7213},{"date":"2019-06-16","close":1.6734},{"date":"2019-06-17","close":1.9716},{"date":"2019-06-18","close":1.8185},{"date":"2019-06-19","close":1.8384},{"date":"2019-06-20","close":1.7656},{"date":"2019-06-21","close":1.7029},{"date":"2019-06-22","close":1.8386},{"date":"2019-06-23","close":1.8014},{"date":"2019-06-24","close":1.8603},{"date":"2019-06-25","close":2.1897},{"date":"2019-06-26","close":2.2616},{"date":"2019-06-27","close":2.2676},{"date":"2019-06-28","close":2.9618},{"date":"2019-06-29","close":3.7032},{"date":"2019-06-30","close":3.4469},{"date":"2019-07-01","close":3.592},{"date":"2019-07-02","close":3.6454},{"date":"2019-07-03","close":3.5332},{"date":"2019-07-04","close":3.4849},{"date":"2019-07-05","close":3.6222},{"date":"2019-07-06","close":3.4769},{"date":"2019-07-07","close":3.3144},{"date":"2019-07-08","close":3.3358},{"date":"2019-07-09","close":3.1129},{"date":"2019-07-10","close":3.1183},{"date":"2019-07-11","close":2.8271},{"date":"2019-07-12","close":3.1739},{"date":"2019-07-13","close":3.1705},{"date":"2019-07-14","close":2.7874},{"date":"2019-07-15","close":2.7285},{"date":"2019-07-16","close":2.1976},{"date":"2019-07-17","close":2.3797},{"date":"2019-07-18","close":2.6791},{"date":"2019-07-19","close":2.6089},{"date":"2019-07-20","close":2.6446},{"date":"2019-07-21","close":2.5504},{"date":"2019-07-22","close":2.4257},{"date":"2019-07-23","close":2.371},{"date":"2019-07-24","close":2.4054},{"date":"2019-07-25","close":2.3843},{"date":"2019-07-26","close":2.4036},{"date":"2019-07-27","close":2.2585},{"date":"2019-07-28","close":2.2177},{"date":"2019-07-29","close":2.1403},{"date":"2019-07-30","close":2.0891},{"date":"2019-07-31","close":2.1968},{"date":"2019-08-01","close":2.1813},{"date":"2019-08-02","close":2.3998},{"date":"2019-08-03","close":2.4255},{"date":"2019-08-04","close":2.4977},{"date":"2019-08-05","close":2.4844},{"date":"2019-08-06","close":2.4607},{"date":"2019-08-07","close":2.3919},{"date":"2019-08-08","close":2.2891},{"date":"2019-08-09","close":2.1792},{"date":"2019-08-10","close":2.3226},{"date":"2019-08-11","close":2.3968},{"date":"2019-08-12","close":2.38},{"date":"2019-08-13","close":2.4131},{"date":"2019-08-14","close":2.2711},{"date":"2019-08-15","close":2.4127},{"date":"2019-08-16","close":2.3219},{"date":"2019-08-17","close":2.3934},{"date":"2019-08-18","close":2.4996},{"date":"2019-08-19","close":2.5052},{"date":"2019-08-20","close":2.3805},{"date":"2019-08-21","close":2.2163},{"date":"2019-08-22","close":2.2296},{"date":"2019-08-23","close":2.2533},{"date":"2019-08-24","close":2.1852},{"date":"2019-08-25","close":2.0851},{"date":"2019-08-26","close":2.0768},{"date":"2019-08-27","close":2.1072},{"date":"2019-08-28","close":1.9004},{"date":"2019-08-29","close":1.7834},{"date":"2019-08-30","close":1.8064},{"date":"2019-08-31","close":1.7902},{"date":"2019-09-01","close":1.7752},{"date":"2019-09-02","close":1.8335},{"date":"2019-09-03","close":1.8547},{"date":"2019-09-04","close":1.7852},{"date":"2019-09-05","close":1.7979},{"date":"2019-09-06","close":1.7315},{"date":"2019-09-07","close":1.777},{"date":"2019-09-08","close":1.831},{"date":"2019-09-09","close":1.7969},{"date":"2019-09-10","close":1.8021},{"date":"2019-09-11","close":1.7348},{"date":"2019-09-12","close":1.7076},{"date":"2019-09-13","close":1.5809},{"date":"2019-09-14","close":1.5651},{"date":"2019-09-15","close":1.6175},{"date":"2019-09-16","close":1.5814},{"date":"2019-09-17","close":1.6294},{"date":"2019-09-18","close":1.8098},{"date":"2019-09-19","close":1.8759},{"date":"2019-09-20","close":1.8277},{"date":"2019-09-21","close":1.8894},{"date":"2019-09-22","close":1.8214},{"date":"2019-09-23","close":1.8073},{"date":"2019-09-24","close":1.7358},{"date":"2019-09-25","close":1.7602},{"date":"2019-09-26","close":1.659},{"date":"2019-09-27","close":1.6702},{"date":"2019-09-28","close":1.6874},{"date":"2019-09-29","close":1.7172},{"date":"2019-09-30","close":1.7635},{"date":"2019-10-01","close":1.8393},{"date":"2019-10-02","close":2.0167},{"date":"2019-10-03","close":1.951},{"date":"2019-10-04","close":1.9788},{"date":"2019-10-05","close":1.966},{"date":"2019-10-06","close":2.1881},{"date":"2019-10-07","close":2.4019},{"date":"2019-10-08","close":2.5781},{"date":"2019-10-09","close":2.8039},{"date":"2019-10-10","close":2.6355},{"date":"2019-10-11","close":2.7724},{"date":"2019-10-12","close":2.6071},{"date":"2019-10-13","close":2.4975},{"date":"2019-10-14","close":2.5397},{"date":"2019-10-15","close":2.3948},{"date":"2019-10-16","close":2.3912},{"date":"2019-10-17","close":2.4241},{"date":"2019-10-18","close":2.3586},{"date":"2019-10-19","close":2.3595},{"date":"2019-10-20","close":2.4415},{"date":"2019-10-21","close":2.632},{"date":"2019-10-22","close":2.6055},{"date":"2019-10-23","close":2.6125},{"date":"2019-10-24","close":2.7516},{"date":"2019-10-25","close":2.8381},{"date":"2019-10-26","close":2.752},{"date":"2019-10-27","close":2.6755},{"date":"2019-10-28","close":2.672},{"date":"2019-10-29","close":2.67},{"date":"2019-10-30","close":2.6242},{"date":"2019-10-31","close":2.7379},{"date":"2019-11-01","close":2.72},{"date":"2019-11-02","close":2.7104},{"date":"2019-11-03","close":2.6718},{"date":"2019-11-04","close":2.6868},{"date":"2019-11-05","close":2.6827},{"date":"2019-11-06","close":2.7402},{"date":"2019-11-07","close":2.6907},{"date":"2019-11-08","close":2.7166},{"date":"2019-11-09","close":2.804},{"date":"2019-11-10","close":2.7826},{"date":"2019-11-11","close":2.7503},{"date":"2019-11-12","close":2.8178},{"date":"2019-11-13","close":3.0183},{"date":"2019-11-14","close":3.063},{"date":"2019-11-15","close":3.0352},{"date":"2019-11-16","close":3.0103},{"date":"2019-11-17","close":2.9319},{"date":"2019-11-18","close":2.8266},{"date":"2019-11-19","close":2.7566},{"date":"2019-11-20","close":2.7083},{"date":"2019-11-21","close":2.5497},{"date":"2019-11-22","close":2.3519},{"date":"2019-11-23","close":2.4474},{"date":"2019-11-24","close":2.2558},{"date":"2019-11-25","close":2.2751},{"date":"2019-11-26","close":2.2764},{"date":"2019-11-27","close":2.2292},{"date":"2019-11-28","close":2.2719},{"date":"2019-11-29","close":2.3426},{"date":"2019-11-30","close":2.2421},{"date":"2019-12-01","close":2.1671},{"date":"2019-12-02","close":2.095},{"date":"2019-12-03","close":2.13},{"date":"2019-12-04","close":2.0487},{"date":"2019-12-05","close":2.0258},{"date":"2019-12-06","close":2.0924},{"date":"2019-12-07","close":2.0612},{"date":"2019-12-08","close":2.059},{"date":"2019-12-09","close":2.091},{"date":"2019-12-10","close":2.2707},{"date":"2019-12-11","close":2.178},{"date":"2019-12-12","close":2.1191},{"date":"2019-12-13","close":2.0773},{"date":"2019-12-14","close":2.0107},{"date":"2019-12-15","close":2.0868},{"date":"2019-12-16","close":1.9816},{"date":"2019-12-17","close":1.7564},{"date":"2019-12-18","close":1.8807},{"date":"2019-12-19","close":1.8205},{"date":"2019-12-20","close":1.9234},{"date":"2019-12-21","close":1.8737},{"date":"2019-12-22","close":1.9354},{"date":"2019-12-23","close":1.8769},{"date":"2019-12-24","close":1.8631},{"date":"2019-12-25","close":1.8048},{"date":"2019-12-26","close":1.8618},{"date":"2019-12-27","close":1.8865},{"date":"2019-12-28","close":1.8743},{"date":"2019-12-29","close":1.9024},{"date":"2019-12-30","close":1.839},{"date":"2019-12-31","close":1.7695},{"date":"2020-01-01","close":1.8066},{"date":"2020-01-02","close":1.7411},{"date":"2020-01-03","close":1.8097},{"date":"2020-01-04","close":1.8401},{"date":"2020-01-05","close":1.8078},{"date":"2020-01-06","close":1.9375},{"date":"2020-01-07","close":2.1141},{"date":"2020-01-08","close":2.1836},{"date":"2020-01-09","close":2.186},{"date":"2020-01-10","close":2.224},{"date":"2020-01-11","close":2.2832},{"date":"2020-01-12","close":2.2452},{"date":"2020-01-13","close":2.1925},{"date":"2020-01-14","close":2.3899},{"date":"2020-01-15","close":2.405},{"date":"2020-01-16","close":2.4845},{"date":"2020-01-17","close":2.7241},{"date":"2020-01-18","close":2.7741},{"date":"2020-01-19","close":2.619},{"date":"2020-01-20","close":2.6973},{"date":"2020-01-21","close":2.6735},{"date":"2020-01-22","close":2.6456},{"date":"2020-01-23","close":2.4621},{"date":"2020-01-24","close":2.5044},{"date":"2020-01-25","close":2.4565},{"date":"2020-01-26","close":2.5716},{"date":"2020-01-27","close":2.6097},{"date":"2020-01-28","close":2.6553},{"date":"2020-01-29","close":2.7853},{"date":"2020-01-30","close":2.913},{"date":"2020-01-31","close":2.8238},{"date":"2020-02-01","close":2.839},{"date":"2020-02-02","close":2.8326},{"date":"2020-02-03","close":2.7747},{"date":"2020-02-04","close":2.7411},{"date":"2020-02-05","close":2.8456},{"date":"2020-02-06","close":2.8847},{"date":"2020-02-07","close":3.3085},{"date":"2020-02-08","close":3.4145},{"date":"2020-02-09","close":3.4773},{"date":"2020-02-10","close":3.4115},{"date":"2020-02-11","close":3.9756},{"date":"2020-02-12","close":4.0251},{"date":"2020-02-13","close":3.8744},{"date":"2020-02-14","close":4.4144},{"date":"2020-02-15","close":4.3047},{"date":"2020-02-16","close":4.5042},{"date":"2020-02-17","close":4.297},{"date":"2020-02-18","close":4.5438},{"date":"2020-02-19","close":4.4013},{"date":"2020-02-20","close":4.2714},{"date":"2020-02-21","close":4.2921},{"date":"2020-02-22","close":4.1029},{"date":"2020-02-23","close":4.2435},{"date":"2020-02-24","close":3.9137},{"date":"2020-02-25","close":3.5131},{"date":"2020-02-26","close":3.6007},{"date":"2020-02-27","close":3.9486},{"date":"2020-02-28","close":4.1619},{"date":"2020-02-29","close":4.1085},{"date":"2020-03-01","close":3.8795},{"date":"2020-03-02","close":4.215},{"date":"2020-03-03","close":4.5836},{"date":"2020-03-04","close":4.6449},{"date":"2020-03-05","close":4.7213},{"date":"2020-03-06","close":4.6785},{"date":"2020-03-07","close":4.3446},{"date":"2020-03-08","close":4.0897},{"date":"2020-03-09","close":4.0639},{"date":"2020-03-10","close":4.0849},{"date":"2020-03-11","close":3.8175},{"date":"2020-03-12","close":2.0648},{"date":"2020-03-13","close":2.4211},{"date":"2020-03-14","close":2.1435},{"date":"2020-03-15","close":2.1092},{"date":"2020-03-16","close":1.7799},{"date":"2020-03-17","close":1.8428},{"date":"2020-03-18","close":1.8877},{"date":"2020-03-19","close":2.2467},{"date":"2020-03-20","close":2.2479},{"date":"2020-03-21","close":2.2716},{"date":"2020-03-22","close":1.9889},{"date":"2020-03-23","close":2.2378},{"date":"2020-03-24","close":2.3079},{"date":"2020-03-25","close":2.2597},{"date":"2020-03-26","close":2.2951},{"date":"2020-03-27","close":2.175},{"date":"2020-03-28","close":2.1367},{"date":"2020-03-29","close":2.0252},{"date":"2020-03-30","close":2.1533},{"date":"2020-03-31","close":2.2703},{"date":"2020-04-01","close":2.2783},{"date":"2020-04-02","close":2.3017},{"date":"2020-04-03","close":2.3051},{"date":"2020-04-04","close":2.3262},{"date":"2020-04-05","close":2.2773},{"date":"2020-04-06","close":2.5134},{"date":"2020-04-07","close":2.718},{"date":"2020-04-08","close":3.139},{"date":"2020-04-09","close":3.3217},{"date":"2020-04-10","close":3.2171},{"date":"2020-04-11","close":3.2823},{"date":"2020-04-12","close":3.4626},{"date":"2020-04-13","close":3.3698},{"date":"2020-04-14","close":3.2369},{"date":"2020-04-15","close":3.129},{"date":"2020-04-16","close":3.4686},{"date":"2020-04-17","close":3.477},{"date":"2020-04-18","close":3.7835},{"date":"2020-04-19","close":3.6376},{"date":"2020-04-20","close":3.4583},{"date":"2020-04-21","close":3.4763},{"date":"2020-04-22","close":3.6788},{"date":"2020-04-23","close":3.725},{"date":"2020-04-24","close":3.8048},{"date":"2020-04-25","close":3.8031},{"date":"2020-04-26","close":3.7168},{"date":"2020-04-27","close":3.6419},{"date":"2020-04-28","close":3.6753},{"date":"2020-04-29","close":3.9061},{"date":"2020-04-30","close":3.7205},{"date":"2020-05-01","close":3.7832},{"date":"2020-05-02","close":3.8222},{"date":"2020-05-03","close":3.7222},{"date":"2020-05-04","close":3.7679},{"date":"2020-05-05","close":3.6877},{"date":"2020-05-06","close":3.6365},{"date":"2020-05-07","close":3.754},{"date":"2020-05-08","close":3.8221},{"date":"2020-05-09","close":4.0403},{"date":"2020-05-10","close":3.7613},{"date":"2020-05-11","close":3.5851},{"date":"2020-05-12","close":3.6924},{"date":"2020-05-13","close":3.7604},{"date":"2020-05-14","close":3.7994},{"date":"2020-05-15","close":3.6747},{"date":"2020-05-16","close":3.7601},{"date":"2020-05-17","close":3.7843},{"date":"2020-05-18","close":3.8853},{"date":"2020-05-19","close":3.9225},{"date":"2020-05-20","close":4.071},{"date":"2020-05-21","close":3.8478},{"date":"2020-05-22","close":4.0703},{"date":"2020-05-23","close":3.9551},{"date":"2020-05-24","close":3.8363},{"date":"2020-05-25","close":3.8699},{"date":"2020-05-26","close":3.8363},{"date":"2020-05-27","close":3.8577},{"date":"2020-05-28","close":4.0254},{"date":"2020-05-29","close":3.9866},{"date":"2020-05-30","close":4.1684},{"date":"2020-05-31","close":4.1299},{"date":"2020-06-01","close":4.3806},{"date":"2020-06-02","close":4.3868},{"date":"2020-06-03","close":4.4907},{"date":"2020-06-04","close":4.433},{"date":"2020-06-05","close":4.3774},{"date":"2020-06-06","close":4.3426},{"date":"2020-06-07","close":4.3499},{"date":"2020-06-08","close":4.4578},{"date":"2020-06-09","close":4.4501},{"date":"2020-06-10","close":4.4203},{"date":"2020-06-11","close":3.9712},{"date":"2020-06-12","close":4.0909},{"date":"2020-06-13","close":4.1147},{"date":"2020-06-14","close":3.955},{"date":"2020-06-15","close":3.9339},{"date":"2020-06-16","close":4.0487},{"date":"2020-06-17","close":4.1637},{"date":"2020-06-18","close":4.169},{"date":"2020-06-19","close":4.08},{"date":"2020-06-20","close":4.1708},{"date":"2020-06-21","close":4.1891},{"date":"2020-06-22","close":4.4679},{"date":"2020-06-23","close":4.8063},{"date":"2020-06-24","close":4.719},{"date":"2020-06-25","close":4.8142},{"date":"2020-06-26","close":4.6808},{"date":"2020-06-27","close":4.4266},{"date":"2020-06-28","close":4.5635},{"date":"2020-06-29","close":4.6179},{"date":"2020-06-30","close":4.5692},{"date":"2020-07-01","close":4.6983},{"date":"2020-07-02","close":4.8466},{"date":"2020-07-03","close":4.7442},{"date":"2020-07-04","close":4.8046},{"date":"2020-07-05","close":4.7422},{"date":"2020-07-06","close":5.3651},{"date":"2020-07-07","close":5.7128},{"date":"2020-07-08","close":6.4757},{"date":"2020-07-09","close":6.1043},{"date":"2020-07-10","close":6.1385},{"date":"2020-07-11","close":6.1197},{"date":"2020-07-12","close":7.3092},{"date":"2020-07-13","close":7.1823},{"date":"2020-07-14","close":8.1035},{"date":"2020-07-15","close":8.6431},{"date":"2020-07-16","close":8.3377},{"date":"2020-07-17","close":8.2804},{"date":"2020-07-18","close":7.9593},{"date":"2020-07-19","close":8.0652},{"date":"2020-07-20","close":7.273},{"date":"2020-07-21","close":7.2816},{"date":"2020-07-22","close":7.467},{"date":"2020-07-23","close":7.8745},{"date":"2020-07-24","close":7.4322},{"date":"2020-07-25","close":7.6578},{"date":"2020-07-26","close":7.499},{"date":"2020-07-27","close":7.0956},{"date":"2020-07-28","close":7.2235},{"date":"2020-07-29","close":7.1161},{"date":"2020-07-30","close":7.417},{"date":"2020-07-31","close":7.7729},{"date":"2020-08-01","close":8.3045},{"date":"2020-08-02","close":8.2718},{"date":"2020-08-03","close":9.1648},{"date":"2020-08-04","close":9.8218},{"date":"2020-08-05","close":9.5588},{"date":"2020-08-06","close":10.1403},{"date":"2020-08-07","close":10.0634},{"date":"2020-08-08","close":12.6892},{"date":"2020-08-09","close":13.8532},{"date":"2020-08-10","close":13.441},{"date":"2020-08-11","close":13.106},{"date":"2020-08-12","close":16.6215},{"date":"2020-08-13","close":17.326},{"date":"2020-08-14","close":16.9264},{"date":"2020-08-15","close":19.0988},{"date":"2020-08-16","close":18.8042},{"date":"2020-08-17","close":16.7055},{"date":"2020-08-18","close":16.2414},{"date":"2020-08-19","close":16.24},{"date":"2020-08-20","close":16.0913},{"date":"2020-08-21","close":13.8009},{"date":"2020-08-22","close":15.9602},{"date":"2020-08-23","close":15.1747},{"date":"2020-08-24","close":15.1834},{"date":"2020-08-25","close":14.2168},{"date":"2020-08-26","close":15.2518},{"date":"2020-08-27","close":14.4977},{"date":"2020-08-28","close":15.1561},{"date":"2020-08-29","close":16.5671},{"date":"2020-08-30","close":16.473},{"date":"2020-08-31","close":15.7085},{"date":"2020-09-01","close":16.1215},{"date":"2020-09-02","close":14.8974},{"date":"2020-09-03","close":12.0167},{"date":"2020-09-04","close":12.4929},{"date":"2020-09-05","close":10.6115},{"date":"2020-09-06","close":12.9137},{"date":"2020-09-07","close":12.4266},{"date":"2020-09-08","close":11.785},{"date":"2020-09-09","close":12.3773},{"date":"2020-09-10","close":12.5513},{"date":"2020-09-11","close":12.5015},{"date":"2020-09-12","close":12.769},{"date":"2020-09-13","close":11.9935},{"date":"2020-09-14","close":12.1196},{"date":"2020-09-15","close":10.9782},{"date":"2020-09-16","close":10.7618},{"date":"2020-09-17","close":10.9889},{"date":"2020-09-18","close":10.0816},{"date":"2020-09-19","close":10.1473},{"date":"2020-09-20","close":9.7681},{"date":"2020-09-21","close":8.7599},{"date":"2020-09-22","close":8.7642},{"date":"2020-09-23","close":7.7023},{"date":"2020-09-24","close":9.8175},{"date":"2020-09-25","close":10.7114},{"date":"2020-09-26","close":10.3417},{"date":"2020-09-27","close":10.7691},{"date":"2020-09-28","close":10.3336},{"date":"2020-09-29","close":10.115},{"date":"2020-09-30","close":9.8512},{"date":"2020-10-01","close":9.6499},{"date":"2020-10-02","close":9.2247},{"date":"2020-10-03","close":9.3045},{"date":"2020-10-04","close":9.4049},{"date":"2020-10-05","close":9.6237},{"date":"2020-10-06","close":8.7793},{"date":"2020-10-07","close":8.9579},{"date":"2020-10-08","close":9.5088},{"date":"2020-10-09","close":10.3469},{"date":"2020-10-10","close":10.5248},{"date":"2020-10-11","close":10.8474},{"date":"2020-10-12","close":11.4529},{"date":"2020-10-13","close":10.9954},{"date":"2020-10-14","close":10.9491},{"date":"2020-10-15","close":10.7378},{"date":"2020-10-16","close":10.6195},{"date":"2020-10-17","close":10.6525},{"date":"2020-10-18","close":10.8807},{"date":"2020-10-19","close":10.8863},{"date":"2020-10-20","close":9.8786},{"date":"2020-10-21","close":10.8046},{"date":"2020-10-22","close":11.9393},{"date":"2020-10-23","close":12.1638},{"date":"2020-10-24","close":12.7315},{"date":"2020-10-25","close":12.1601},{"date":"2020-10-26","close":11.7479},{"date":"2020-10-27","close":11.9738},{"date":"2020-10-28","close":11.4617},{"date":"2020-10-29","close":11.2651},{"date":"2020-10-30","close":11.0986},{"date":"2020-10-31","close":11.2208},{"date":"2020-11-01","close":11.5366},{"date":"2020-11-02","close":10.7976},{"date":"2020-11-03","close":10.387},{"date":"2020-11-04","close":10.4726},{"date":"2020-11-05","close":10.9907},{"date":"2020-11-06","close":12.1181},{"date":"2020-11-07","close":11.7572},{"date":"2020-11-08","close":12.656},{"date":"2020-11-09","close":12.5207},{"date":"2020-11-10","close":13.0035},{"date":"2020-11-11","close":12.8075},{"date":"2020-11-12","close":12.4232},{"date":"2020-11-13","close":12.888},{"date":"2020-11-14","close":12.577},{"date":"2020-11-15","close":12.1218},{"date":"2020-11-16","close":12.5908},{"date":"2020-11-17","close":13.2447},{"date":"2020-11-18","close":13.593},{"date":"2020-11-19","close":13.6219},{"date":"2020-11-20","close":14.0783},{"date":"2020-11-21","close":15.3559},{"date":"2020-11-22","close":14.4448},{"date":"2020-11-23","close":15.2708},{"date":"2020-11-24","close":15.6207},{"date":"2020-11-25","close":14.261},{"date":"2020-11-26","close":12.5754},{"date":"2020-11-27","close":12.4903},{"date":"2020-11-28","close":13.0783},{"date":"2020-11-29","close":13.3729},{"date":"2020-11-30","close":14.2256},{"date":"2020-12-01","close":13.3895},{"date":"2020-12-02","close":13.9874},{"date":"2020-12-03","close":13.9747},{"date":"2020-12-04","close":12.7412},{"date":"2020-12-05","close":13.173},{"date":"2020-12-06","close":13.4924},{"date":"2020-12-07","close":13.0809},{"date":"2020-12-08","close":12.1457},{"date":"2020-12-09","close":12.6334},{"date":"2020-12-10","close":11.9222},{"date":"2020-12-11","close":11.6601},{"date":"2020-12-12","close":12.2092},{"date":"2020-12-13","close":12.9337},{"date":"2020-12-14","close":12.8276},{"date":"2020-12-15","close":12.7055},{"date":"2020-12-16","close":13.4511},{"date":"2020-12-17","close":13.4671},{"date":"2020-12-18","close":13.5112},{"date":"2020-12-19","close":13.4922},{"date":"2020-12-20","close":13.0701},{"date":"2020-12-21","close":12.342},{"date":"2020-12-22","close":12.7939},{"date":"2020-12-23","close":10.8313},{"date":"2020-12-24","close":11.5755},{"date":"2020-12-25","close":11.5467},{"date":"2020-12-26","close":10.9649},{"date":"2020-12-27","close":12.1297},{"date":"2020-12-28","close":12.6284},{"date":"2020-12-29","close":11.7711},{"date":"2020-12-30","close":11.2536},{"date":"2020-12-31","close":11.2705},{"date":"2021-01-01","close":11.8726},{"date":"2021-01-02","close":12.2201},{"date":"2021-01-03","close":13.6502},{"date":"2021-01-04","close":13.5711},{"date":"2021-01-05","close":14.5399},{"date":"2021-01-06","close":17.1553},{"date":"2021-01-07","close":16.032},{"date":"2021-01-08","close":15.2881},{"date":"2021-01-09","close":17.6075},{"date":"2021-01-10","close":16.2474},{"date":"2021-01-11","close":14.5569},{"date":"2021-01-12","close":13.9158},{"date":"2021-01-13","close":15.9301},{"date":"2021-01-14","close":17.8263},{"date":"2021-01-15","close":20.7097},{"date":"2021-01-16","close":20.2184},{"date":"2021-01-17","close":23.1668},{"date":"2021-01-18","close":22.0363},{"date":"2021-01-19","close":20.7541},{"date":"2021-01-20","close":21.8468},{"date":"2021-01-21","close":18.4243},{"date":"2021-01-22","close":21.6295},{"date":"2021-01-23","close":24.7615},{"date":"2021-01-24","close":24.7019},{"date":"2021-01-25","close":23.5401},{"date":"2021-01-26","close":23.0259},{"date":"2021-01-27","close":21.0704},{"date":"2021-01-28","close":23.1109},{"date":"2021-01-29","close":22.7734},{"date":"2021-01-30","close":23.594},{"date":"2021-01-31","close":22.5984},{"date":"2021-02-01","close":22.8396},{"date":"2021-02-02","close":23.7136},{"date":"2021-02-03","close":25.073},{"date":"2021-02-04","close":24.499},{"date":"2021-02-05","close":26.3633},{"date":"2021-02-06","close":25.0493},{"date":"2021-02-07","close":24.7901},{"date":"2021-02-08","close":25.4561},{"date":"2021-02-09","close":27.5942},{"date":"2021-02-10","close":26.8596},{"date":"2021-02-11","close":27.8742},{"date":"2021-02-12","close":30.6407},{"date":"2021-02-13","close":34.102},{"date":"2021-02-14","close":33.2903},{"date":"2021-02-15","close":32.5759},{"date":"2021-02-16","close":31.9735},{"date":"2021-02-17","close":32.2568},{"date":"2021-02-18","close":32.4415},{"date":"2021-02-19","close":34.7152},{"date":"2021-02-20","close":34.1098},{"date":"2021-02-21","close":34.1527},{"date":"2021-02-22","close":31.5308},{"date":"2021-02-23","close":25.8003},{"date":"2021-02-24","close":28.0867},{"date":"2021-02-25","close":24.668},{"date":"2021-02-26","close":25.1873},{"date":"2021-02-27","close":26.2351},{"date":"2021-02-28","close":24.6635},{"date":"2021-03-01","close":27.6071},{"date":"2021-03-02","close":28.5112},{"date":"2021-03-03","close":29.99},{"date":"2021-03-04","close":27.7187},{"date":"2021-03-05","close":27.8754},{"date":"2021-03-06","close":28.1651},{"date":"2021-03-07","close":28.5482},{"date":"2021-03-08","close":31.6982},{"date":"2021-03-09","close":31.4993},{"date":"2021-03-10","close":29.9467},{"date":"2021-03-11","close":30.0752},{"date":"2021-03-12","close":28.4615},{"date":"2021-03-13","close":29.7792},{"date":"2021-03-14","close":28.7894},{"date":"2021-03-15","close":27.4918},{"date":"2021-03-16","close":27.9174},{"date":"2021-03-17","close":31.0098},{"date":"2021-03-18","close":29.5048},{"date":"2021-03-19","close":29.9099},{"date":"2021-03-20","close":29.6769},{"date":"2021-03-21","close":29.2728},{"date":"2021-03-22","close":27.3981},{"date":"2021-03-23","close":26.9151},{"date":"2021-03-24","close":25.0539},{"date":"2021-03-25","close":25.6963},{"date":"2021-03-26","close":27.4016},{"date":"2021-03-27","close":26.8795},{"date":"2021-03-28","close":26.697},{"date":"2021-03-29","close":28.0526},{"date":"2021-03-30","close":27.904},{"date":"2021-03-31","close":29.3511},{"date":"2021-04-01","close":30.2332},{"date":"2021-04-02","close":32.5332},{"date":"2021-04-03","close":29.5349},{"date":"2021-04-04","close":30.9573},{"date":"2021-04-05","close":32.3967},{"date":"2021-04-06","close":34.7979},{"date":"2021-04-07","close":31.1752},{"date":"2021-04-08","close":32.7449},{"date":"2021-04-09","close":31.6325},{"date":"2021-04-10","close":31.8993},{"date":"2021-04-11","close":33.9192},{"date":"2021-04-12","close":33.1054},{"date":"2021-04-13","close":35.4566},{"date":"2021-04-14","close":41.4237},{"date":"2021-04-15","close":42.7532},{"date":"2021-04-16","close":42.1016},{"date":"2021-04-17","close":40.3721},{"date":"2021-04-18","close":39.0659},{"date":"2021-04-19","close":35.8794},{"date":"2021-04-20","close":38.9506},{"date":"2021-04-21","close":36.4364},{"date":"2021-04-22","close":35.2334},{"date":"2021-04-23","close":35.0585},{"date":"2021-04-24","close":31.1252},{"date":"2021-04-25","close":31.5406},{"date":"2021-04-26","close":35.136},{"date":"2021-04-27","close":36.8081},{"date":"2021-04-28","close":36.2208},{"date":"2021-04-29","close":36.445},{"date":"2021-04-30","close":38.1285},{"date":"2021-05-01","close":41.1163},{"date":"2021-05-02","close":39.5049},{"date":"2021-05-03","close":42.0598},{"date":"2021-05-04","close":45.6861},{"date":"2021-05-05","close":49.4293},{"date":"2021-05-06","close":47.1274},{"date":"2021-05-07","close":49.3112},{"date":"2021-05-08","close":48.6089},{"date":"2021-05-09","close":52.1987},{"date":"2021-05-10","close":46.4687},{"date":"2021-05-11","close":48.7548},{"date":"2021-05-12","close":41.0337},{"date":"2021-05-13","close":43.0898},{"date":"2021-05-14","close":46.5469},{"date":"2021-05-15","close":41.4983},{"date":"2021-05-16","close":40.7371},{"date":"2021-05-17","close":37.1944},{"date":"2021-05-18","close":42.5453},{"date":"2021-05-19","close":26.702},{"date":"2021-05-20","close":30.7812},{"date":"2021-05-21","close":25.5776},{"date":"2021-05-22","close":23.2922},{"date":"2021-05-23","close":20.0084},{"date":"2021-05-24","close":26.363},{"date":"2021-05-25","close":27.6298},{"date":"2021-05-26","close":33.9849},{"date":"2021-05-27","close":31.5147},{"date":"2021-05-28","close":27.9517},{"date":"2021-05-29","close":25.3986},{"date":"2021-05-30","close":26.8696},{"date":"2021-05-31","close":32.0886},{"date":"2021-06-01","close":30.699},{"date":"2021-06-02","close":30.6563},{"date":"2021-06-03","close":32.1906},{"date":"2021-06-04","close":28.8758},{"date":"2021-06-05","close":27.1268},{"date":"2021-06-06","close":27.5516},{"date":"2021-06-07","close":24.5272},{"date":"2021-06-08","close":24.1749},{"date":"2021-06-09","close":25.5693},{"date":"2021-06-10","close":23.1007},{"date":"2021-06-11","close":21.479},{"date":"2021-06-12","close":21.6865},{"date":"2021-06-13","close":23.3376},{"date":"2021-06-14","close":23.8609},{"date":"2021-06-15","close":26.0842},{"date":"2021-06-16","close":23.0151},{"date":"2021-06-17","close":23.3568},{"date":"2021-06-18","close":21.2112},{"date":"2021-06-19","close":20.424},{"date":"2021-06-20","close":21.7354},{"date":"2021-06-21","close":17.4241},{"date":"2021-06-22","close":16.8065},{"date":"2021-06-23","close":18.3872},{"date":"2021-06-24","close":19.0374},{"date":"2021-06-25","close":16.931},{"date":"2021-06-26","close":16.9552},{"date":"2021-06-27","close":18.3441},{"date":"2021-06-28","close":18.774},{"date":"2021-06-29","close":19.46},{"date":"2021-06-30","close":19.4972},{"date":"2021-07-01","close":18.2733},{"date":"2021-07-02","close":18.2836},{"date":"2021-07-03","close":18.5388},{"date":"2021-07-04","close":19.2628},{"date":"2021-07-05","close":18.3716},{"date":"2021-07-06","close":20.0805},{"date":"2021-07-07","close":19.7641},{"date":"2021-07-08","close":18.4221},{"date":"2021-07-09","close":18.6304},{"date":"2021-07-10","close":18.2078},{"date":"2021-07-11","close":18.364},{"date":"2021-07-12","close":17.5504},{"date":"2021-07-13","close":16.8662},{"date":"2021-07-14","close":16.9457},{"date":"2021-07-15","close":15.6817},{"date":"2021-07-16","close":15.2629},{"date":"2021-07-17","close":15.3601},{"date":"2021-07-18","close":15.5024},{"date":"2021-07-19","close":14.5091},{"date":"2021-07-20","close":13.7759},{"date":"2021-07-21","close":15.2685},{"date":"2021-07-22","close":16.0857},{"date":"2021-07-23","close":16.5116},{"date":"2021-07-24","close":16.7058},{"date":"2021-07-25","close":16.7597},{"date":"2021-07-26","close":18.0897},{"date":"2021-07-27","close":19.4996},{"date":"2021-07-28","close":19.0303},{"date":"2021-07-29","close":19.3458},{"date":"2021-07-30","close":22.316},{"date":"2021-07-31","close":22.7537},{"date":"2021-08-01","close":22.1268},{"date":"2021-08-02","close":23.4803},{"date":"2021-08-03","close":23.876},{"date":"2021-08-04","close":24.1889},{"date":"2021-08-05","close":24.0505},{"date":"2021-08-06","close":23.8593},{"date":"2021-08-07","close":24.6317},{"date":"2021-08-08","close":23.0456},{"date":"2021-08-09","close":24.2872},{"date":"2021-08-10","close":24.5663},{"date":"2021-08-11","close":25.9465},{"date":"2021-08-12","close":24.9172},{"date":"2021-08-13","close":27.7331},{"date":"2021-08-14","close":27.1554},{"date":"2021-08-15","close":27.904},{"date":"2021-08-16","close":28.0843},{"date":"2021-08-17","close":26.1581},{"date":"2021-08-18","close":25.5129},{"date":"2021-08-19","close":27.0648},{"date":"2021-08-20","close":28.7018},{"date":"2021-08-21","close":27.8616},{"date":"2021-08-22","close":28.0228},{"date":"2021-08-23","close":28.5541},{"date":"2021-08-24","close":25.7522},{"date":"2021-08-25","close":26.5205},{"date":"2021-08-26","close":24.4263},{"date":"2021-08-27","close":26.0183},{"date":"2021-08-28","close":25.7291},{"date":"2021-08-29","close":25.8137},{"date":"2021-08-30","close":24.9809},{"date":"2021-08-31","close":26.7507},{"date":"2021-09-01","close":29.7352},{"date":"2021-09-02","close":29.9852},{"date":"2021-09-03","close":30.7843},{"date":"2021-09-04","close":29.8978},{"date":"2021-09-05","close":33.5034},{"date":"2021-09-06","close":34.7849},{"date":"2021-09-07","close":28.1143},{"date":"2021-09-08","close":27.151},{"date":"2021-09-09","close":27.9786},{"date":"2021-09-10","close":26.3875},{"date":"2021-09-11","close":27.0411},{"date":"2021-09-12","close":29.3792},{"date":"2021-09-13","close":26.9185},{"date":"2021-09-14","close":30.7462},{"date":"2021-09-15","close":30.7796},{"date":"2021-09-16","close":29.8266},{"date":"2021-09-17","close":27.6946},{"date":"2021-09-18","close":28.3906},{"date":"2021-09-19","close":27.3957},{"date":"2021-09-20","close":23.4311},{"date":"2021-09-21","close":21.4326},{"date":"2021-09-22","close":24.4931},{"date":"2021-09-23","close":25.454},{"date":"2021-09-24","close":23.2807},{"date":"2021-09-25","close":24.5237},{"date":"2021-09-26","close":24.6022},{"date":"2021-09-27","close":23.0663},{"date":"2021-09-28","close":22.1019},{"date":"2021-09-29","close":22.8805},{"date":"2021-09-30","close":23.9863},{"date":"2021-10-01","close":26.2974},{"date":"2021-10-02","close":26.9467},{"date":"2021-10-03","close":27.559},{"date":"2021-10-04","close":26.5594},{"date":"2021-10-05","close":27.2426},{"date":"2021-10-06","close":26.8373},{"date":"2021-10-07","close":26.834},{"date":"2021-10-08","close":26.401},{"date":"2021-10-09","close":27.4171},{"date":"2021-10-10","close":25.6489},{"date":"2021-10-11","close":25.2588},{"date":"2021-10-12","close":24.6236},{"date":"2021-10-13","close":25.6117},{"date":"2021-10-14","close":26.6475},{"date":"2021-10-15","close":26.9445},{"date":"2021-10-16","close":27.2285},{"date":"2021-10-17","close":26.5409},{"date":"2021-10-18","close":25.7046},{"date":"2021-10-19","close":25.9362},{"date":"2021-10-20","close":27.4192},{"date":"2021-10-21","close":28.2683},{"date":"2021-10-22","close":28.661},{"date":"2021-10-23","close":31.4598},{"date":"2021-10-24","close":29.7709},{"date":"2021-10-25","close":32.4601},{"date":"2021-10-26","close":32.503},{"date":"2021-10-27","close":28.8857},{"date":"2021-10-28","close":30.227},{"date":"2021-10-29","close":30.9348},{"date":"2021-10-30","close":29.7817},{"date":"2021-10-31","close":29.985},{"date":"2021-11-01","close":31.5652},{"date":"2021-11-02","close":32.2655},{"date":"2021-11-03","close":31.9909},{"date":"2021-11-04","close":31.0209},{"date":"2021-11-05","close":32.9179},{"date":"2021-11-06","close":32.0834},{"date":"2021-11-07","close":32.3496},{"date":"2021-11-08","close":34.4776},{"date":"2021-11-09","close":33.8593},{"date":"2021-11-10","close":34.3427},{"date":"2021-11-11","close":34.8372},{"date":"2021-11-12","close":34.2655},{"date":"2021-11-13","close":34.0648},{"date":"2021-11-14","close":33.7766},{"date":"2021-11-15","close":32.0108},{"date":"2021-11-16","close":29.225},{"date":"2021-11-17","close":29.193},{"date":"2021-11-18","close":26.5257},{"date":"2021-11-19","close":28.2911},{"date":"2021-11-20","close":28.3341},{"date":"2021-11-21","close":29.0362},{"date":"2021-11-22","close":26.759},{"date":"2021-11-23","close":26.9337},{"date":"2021-11-24","close":26.2592},{"date":"2021-11-25","close":26.1851},{"date":"2021-11-26","close":23.8563},{"date":"2021-11-27","close":24.1148},{"date":"2021-11-28","close":24.8239},{"date":"2021-11-29","close":25.0179},{"date":"2021-11-30","close":25.3418},{"date":"2021-12-01","close":25.3562},{"date":"2021-12-02","close":24.5371},{"date":"2021-12-03","close":23.2915},{"date":"2021-12-04","close":20.6677},{"date":"2021-12-05","close":19.4773},{"date":"2021-12-06","close":19.8843},{"date":"2021-12-07","close":21.0916},{"date":"2021-12-08","close":22.886},{"date":"2021-12-09","close":20.306},{"date":"2021-12-10","close":18.5839},{"date":"2021-12-11","close":19.9493},{"date":"2021-12-12","close":20.4566},{"date":"2021-12-13","close":17.7755},{"date":"2021-12-14","close":17.5876},{"date":"2021-12-15","close":19.7145},{"date":"2021-12-16","close":18.7862},{"date":"2021-12-17","close":18.2913},{"date":"2021-12-18","close":19.5188},{"date":"2021-12-19","close":18.8524},{"date":"2021-12-20","close":18.7475},{"date":"2021-12-21","close":19.4542},{"date":"2021-12-22","close":19.9147},{"date":"2021-12-23","close":22.142},{"date":"2021-12-24","close":21.473},{"date":"2021-12-25","close":22.1202},{"date":"2021-12-26","close":23.0097},{"date":"2021-12-27","close":22.982},{"date":"2021-12-28","close":20.3915},{"date":"2021-12-29","close":19.7029},{"date":"2021-12-30","close":19.9703},{"date":"2021-12-31","close":19.5923},{"date":"2022-01-01","close":20.6651},{"date":"2022-01-02","close":21.8319},{"date":"2022-01-03","close":23.5739},{"date":"2022-01-04","close":23.5259},{"date":"2022-01-05","close":25.4478},{"date":"2022-01-06","close":25.3772},{"date":"2022-01-07","close":25.9606},{"date":"2022-01-08","close":25.4748},{"date":"2022-01-09","close":27.5662},{"date":"2022-01-10","close":27.8833},{"date":"2022-01-11","close":26.691},{"date":"2022-01-12","close":26.7779},{"date":"2022-01-13","close":24.8729},{"date":"2022-01-14","close":25.7818},{"date":"2022-01-15","close":25.2528},{"date":"2022-01-16","close":25.5532},{"date":"2022-01-17","close":23.8411},{"date":"2022-01-18","close":23.0037},{"date":"2022-01-19","close":21.654},{"date":"2022-01-20","close":20.1951},{"date":"2022-01-21","close":17.4262},{"date":"2022-01-22","close":15.8276},{"date":"2022-01-23","close":16.5652},{"date":"2022-01-24","close":15.5842},{"date":"2022-01-25","close":15.5273},{"date":"2022-01-26","close":15.2706},{"date":"2022-01-27","close":15.1805},{"date":"2022-01-28","close":16.1233},{"date":"2022-01-29","close":16.2059},{"date":"2022-01-30","close":17.7685},{"date":"2022-01-31","close":17.2404},{"date":"2022-02-01","close":17.0243},{"date":"2022-02-02","close":15.8192},{"date":"2022-02-03","close":16.1781},{"date":"2022-02-04","close":17.4454},{"date":"2022-02-05","close":17.8027},{"date":"2022-02-06","close":18.0395},{"date":"2022-02-07","close":18.8768},{"date":"2022-02-08","close":18.4264},{"date":"2022-02-09","close":18.6427},{"date":"2022-02-10","close":17.5256},{"date":"2022-02-11","close":16.1843},{"date":"2022-02-12","close":15.9514},{"date":"2022-02-13","close":15.7359},{"date":"2022-02-14","close":15.9399},{"date":"2022-02-15","close":17.3199},{"date":"2022-02-16","close":17.1741},{"date":"2022-02-17","close":15.5722},{"date":"2022-02-18","close":15.2324},{"date":"2022-02-19","close":15.5216},{"date":"2022-02-20","close":14.6491},{"date":"2022-02-21","close":13.5381},{"date":"2022-02-22","close":14.027},{"date":"2022-02-23","close":13.4072},{"date":"2022-02-24","close":13.2672},{"date":"2022-02-25","close":14.3386},{"date":"2022-02-26","close":14.6903},{"date":"2022-02-27","close":13.6543},{"date":"2022-02-28","close":15.1165},{"date":"2022-03-01","close":15.3347},{"date":"2022-03-02","close":15.2949},{"date":"2022-03-03","close":14.8971},{"date":"2022-03-04","close":13.7149},{"date":"2022-03-05","close":14.0223},{"date":"2022-03-06","close":13.3381},{"date":"2022-03-07","close":12.7127},{"date":"2022-03-08","close":13.0775},{"date":"2022-03-09","close":14.0159},{"date":"2022-03-10","close":13.1957},{"date":"2022-03-11","close":13.0782},{"date":"2022-03-12","close":13.1862},{"date":"2022-03-13","close":12.7405},{"date":"2022-03-14","close":13.4015},{"date":"2022-03-15","close":13.7143},{"date":"2022-03-16","close":14.6964},{"date":"2022-03-17","close":14.4217},{"date":"2022-03-18","close":15.0286},{"date":"2022-03-19","close":14.9752},{"date":"2022-03-20","close":14.5521},{"date":"2022-03-21","close":15.0078},{"date":"2022-03-22","close":15.4509},{"date":"2022-03-23","close":15.8003},{"date":"2022-03-24","close":16.1716},{"date":"2022-03-25","close":15.5849},{"date":"2022-03-26","close":15.8219},{"date":"2022-03-27","close":16.8495},{"date":"2022-03-28","close":16.517},{"date":"2022-03-29","close":16.9731},{"date":"2022-03-30","close":17.2097},{"date":"2022-03-31","close":16.911},{"date":"2022-04-01","close":17.3124},{"date":"2022-04-02","close":17.4032},{"date":"2022-04-03","close":18.0942},{"date":"2022-04-04","close":17.4746},{"date":"2022-04-05","close":16.7737},{"date":"2022-04-06","close":15.4278},{"date":"2022-04-07","close":15.7753},{"date":"2022-04-08","close":15.135},{"date":"2022-04-09","close":15.4332},{"date":"2022-04-10","close":15.3488},{"date":"2022-04-11","close":13.7528},{"date":"2022-04-12","close":13.9736},{"date":"2022-04-13","close":14.1839},{"date":"2022-04-14","close":13.646},{"date":"2022-04-15","close":14.1205},{"date":"2022-04-16","close":14.1505},{"date":"2022-04-17","close":13.765},{"date":"2022-04-18","close":14.0377},{"date":"2022-04-19","close":14.2583},{"date":"2022-04-20","close":14.024},{"date":"2022-04-21","close":13.5887},{"date":"2022-04-22","close":13.6094},{"date":"2022-04-23","close":13.3437},{"date":"2022-04-24","close":13.2874},{"date":"2022-04-25","close":13.4587},{"date":"2022-04-26","close":12.3546},{"date":"2022-04-27","close":12.7331},{"date":"2022-04-28","close":12.6628},{"date":"2022-04-29","close":11.9703},{"date":"2022-04-30","close":10.997},{"date":"2022-05-01","close":11.312},{"date":"2022-05-02","close":11.1788},{"date":"2022-05-03","close":11.1214},{"date":"2022-05-04","close":12.1456},{"date":"2022-05-05","close":10.9174},{"date":"2022-05-06","close":10.7998},{"date":"2022-05-07","close":10.2399},{"date":"2022-05-08","close":9.99},{"date":"2022-05-09","close":8.2729},{"date":"2022-05-10","close":8.5844},{"date":"2022-05-11","close":6.9169},{"date":"2022-05-12","close":6.5693},{"date":"2022-05-13","close":7.1473},{"date":"2022-05-14","close":7.2847},{"date":"2022-05-15","close":7.9411},{"date":"2022-05-16","close":7.4184},{"date":"2022-05-17","close":7.7255},{"date":"2022-05-18","close":6.8255},{"date":"2022-05-19","close":7.2192},{"date":"2022-05-20","close":6.8903},{"date":"2022-05-21","close":7.0581},{"date":"2022-05-22","close":7.357},{"date":"2022-05-23","close":7.0286},{"date":"2022-05-24","close":7.234},{"date":"2022-05-25","close":6.9771},{"date":"2022-05-26","close":6.6081},{"date":"2022-05-27","close":6.2732},{"date":"2022-05-28","close":6.5724},{"date":"2022-05-29","close":6.7126},{"date":"2022-05-30","close":7.4579},{"date":"2022-05-31","close":7.5947},{"date":"2022-06-01","close":6.9264},{"date":"2022-06-02","close":7.201},{"date":"2022-06-03","close":6.8624},{"date":"2022-06-04","close":7.3961},{"date":"2022-06-05","close":7.637},{"date":"2022-06-06","close":7.9663},{"date":"2022-06-07","close":8.732},{"date":"2022-06-08","close":8.7174},{"date":"2022-06-09","close":9.2765},{"date":"2022-06-10","close":8.0467},{"date":"2022-06-11","close":7.0161},{"date":"2022-06-12","close":6.3415},{"date":"2022-06-13","close":5.8871},{"date":"2022-06-14","close":6.7593},{"date":"2022-06-15","close":7.3247},{"date":"2022-06-16","close":6.3363},{"date":"2022-06-17","close":6.3632},{"date":"2022-06-18","close":5.9353},{"date":"2022-06-19","close":6.599},{"date":"2022-06-20","close":7.003},{"date":"2022-06-21","close":6.8389},{"date":"2022-06-22","close":6.6339},{"date":"2022-06-23","close":7.0013},{"date":"2022-06-24","close":7.2898},{"date":"2022-06-25","close":7.2714},{"date":"2022-06-26","close":6.7454},{"date":"2022-06-27","close":6.5582},{"date":"2022-06-28","close":6.3224},{"date":"2022-06-29","close":6.2102},{"date":"2022-06-30","close":6.253},{"date":"2022-07-01","close":6.0698},{"date":"2022-07-02","close":6.2256},{"date":"2022-07-03","close":6.2059},{"date":"2022-07-04","close":6.4319},{"date":"2022-07-05","close":6.322},{"date":"2022-07-06","close":6.3389},{"date":"2022-07-07","close":6.6414},{"date":"2022-07-08","close":6.3792},{"date":"2022-07-09","close":6.503},{"date":"2022-07-10","close":6.2013},{"date":"2022-07-11","close":6.0447},{"date":"2022-07-12","close":5.9684},{"date":"2022-07-13","close":6.1779},{"date":"2022-07-14","close":6.2682},{"date":"2022-07-15","close":6.3278},{"date":"2022-07-16","close":6.5777},{"date":"2022-07-17","close":6.3487},{"date":"2022-07-18","close":7.0595},{"date":"2022-07-19","close":7.2561},{"date":"2022-07-20","close":6.8723},{"date":"2022-07-21","close":6.9987},{"date":"2022-07-22","close":6.8114},{"date":"2022-07-23","close":6.8573},{"date":"2022-07-24","close":7.106},{"date":"2022-07-25","close":6.4651},{"date":"2022-07-26","close":6.3413},{"date":"2022-07-27","close":6.8554},{"date":"2022-07-28","close":7.2192},{"date":"2022-07-29","close":7.9121},{"date":"2022-07-30","close":7.8034},{"date":"2022-07-31","close":7.6661},{"date":"2022-08-01","close":7.5869},{"date":"2022-08-02","close":7.2082},{"date":"2022-08-03","close":7.2863},{"date":"2022-08-04","close":7.356},{"date":"2022-08-05","close":7.8646},{"date":"2022-08-06","close":7.8023},{"date":"2022-08-07","close":8.307},{"date":"2022-08-08","close":8.6459},{"date":"2022-08-09","close":8.7582},{"date":"2022-08-10","close":9.0559},{"date":"2022-08-11","close":8.9653},{"date":"2022-08-12","close":9.3331},{"date":"2022-08-13","close":9.133},{"date":"2022-08-14","close":8.7748},{"date":"2022-08-15","close":8.6596},{"date":"2022-08-16","close":8.4669},{"date":"2022-08-17","close":8.0494},{"date":"2022-08-18","close":7.6731},{"date":"2022-08-19","close":6.9079},{"date":"2022-08-20","close":6.9056},{"date":"2022-08-21","close":7.0874},{"date":"2022-08-22","close":7.0347},{"date":"2022-08-23","close":7.2449},{"date":"2022-08-24","close":7.1356},{"date":"2022-08-25","close":7.1337},{"date":"2022-08-26","close":6.4865},{"date":"2022-08-27","close":6.5375},{"date":"2022-08-28","close":6.2637},{"date":"2022-08-29","close":6.7032},{"date":"2022-08-30","close":6.5571},{"date":"2022-08-31","close":6.6307},{"date":"2022-09-01","close":6.8957},{"date":"2022-09-02","close":6.9233},{"date":"2022-09-03","close":6.84},{"date":"2022-09-04","close":7.1459},{"date":"2022-09-05","close":7.364},{"date":"2022-09-06","close":6.6723},{"date":"2022-09-07","close":7.0822},{"date":"2022-09-08","close":7.4071},{"date":"2022-09-09","close":7.7471},{"date":"2022-09-10","close":7.9134},{"date":"2022-09-11","close":8.0154},{"date":"2022-09-12","close":7.7476},{"date":"2022-09-13","close":7.1289},{"date":"2022-09-14","close":7.455},{"date":"2022-09-15","close":7.5458},{"date":"2022-09-16","close":7.6441},{"date":"2022-09-17","close":8.1052},{"date":"2022-09-18","close":7.5077},{"date":"2022-09-19","close":7.3127},{"date":"2022-09-20","close":6.8873},{"date":"2022-09-21","close":6.7129},{"date":"2022-09-22","close":7.1183},{"date":"2022-09-23","close":7.4476},{"date":"2022-09-24","close":7.637},{"date":"2022-09-25","close":7.8659},{"date":"2022-09-26","close":7.9285},{"date":"2022-09-27","close":8.0742},{"date":"2022-09-28","close":7.8142},{"date":"2022-09-29","close":7.9012},{"date":"2022-09-30","close":7.5811},{"date":"2022-10-01","close":7.3875},{"date":"2022-10-02","close":7.1337},{"date":"2022-10-03","close":7.3351},{"date":"2022-10-04","close":7.7213},{"date":"2022-10-05","close":7.8755},{"date":"2022-10-06","close":7.6372},{"date":"2022-10-07","close":7.6064},{"date":"2022-10-08","close":7.4486},{"date":"2022-10-09","close":7.6263},{"date":"2022-10-10","close":7.3816},{"date":"2022-10-11","close":7.1286},{"date":"2022-10-12","close":7.15},{"date":"2022-10-13","close":7.0387},{"date":"2022-10-14","close":6.8966},{"date":"2022-10-15","close":6.8869},{"date":"2022-10-16","close":7.1754},{"date":"2022-10-17","close":7.3334},{"date":"2022-10-18","close":7.1179},{"date":"2022-10-19","close":6.7787},{"date":"2022-10-20","close":6.6667},{"date":"2022-10-21","close":6.8135},{"date":"2022-10-22","close":6.8707},{"date":"2022-10-23","close":7.0656},{"date":"2022-10-24","close":6.9138},{"date":"2022-10-25","close":7.08},{"date":"2022-10-26","close":7.1582},{"date":"2022-10-27","close":6.908},{"date":"2022-10-28","close":7.1162},{"date":"2022-10-29","close":7.6133},{"date":"2022-10-30","close":7.7882},{"date":"2022-10-31","close":7.8616},{"date":"2022-11-01","close":7.694},{"date":"2022-11-02","close":7.4276},{"date":"2022-11-03","close":7.7142},{"date":"2022-11-04","close":8.7416},{"date":"2022-11-05","close":8.6655},{"date":"2022-11-06","close":8.121},{"date":"2022-11-07","close":8.896},{"date":"2022-11-08","close":7.683},{"date":"2022-11-09","close":6.2245},{"date":"2022-11-10","close":7.2147},{"date":"2022-11-11","close":7.01},{"date":"2022-11-12","close":6.2593},{"date":"2022-11-13","close":6.0724},{"date":"2022-11-14","close":6.2644},{"date":"2022-11-15","close":6.4199},{"date":"2022-11-16","close":6.1871},{"date":"2022-11-17","close":6.2343},{"date":"2022-11-18","close":6.1858},{"date":"2022-11-19","close":6.1502},{"date":"2022-11-20","close":5.7717},{"date":"2022-11-21","close":5.8691},{"date":"2022-11-22","close":6.3978},{"date":"2022-11-23","close":6.7013},{"date":"2022-11-24","close":6.8316},{"date":"2022-11-25","close":6.8423},{"date":"2022-11-26","close":7.1468},{"date":"2022-11-27","close":6.9021},{"date":"2022-11-28","close":7.2076},{"date":"2022-11-29","close":7.3209},{"date":"2022-11-30","close":7.6803},{"date":"2022-12-01","close":7.6873},{"date":"2022-12-02","close":7.6154},{"date":"2022-12-03","close":7.2436},{"date":"2022-12-04","close":7.4468},{"date":"2022-12-05","close":7.2758},{"date":"2022-12-06","close":7.1337},{"date":"2022-12-07","close":6.8872},{"date":"2022-12-08","close":7.0063},{"date":"2022-12-09","close":6.8593},{"date":"2022-12-10","close":6.8528},{"date":"2022-12-11","close":6.7149},{"date":"2022-12-12","close":6.6916},{"date":"2022-12-13","close":6.9114},{"date":"2022-12-14","close":6.7288},{"date":"2022-12-15","close":6.4514},{"date":"2022-12-16","close":5.9003},{"date":"2022-12-17","close":6.0299},{"date":"2022-12-18","close":5.9634},{"date":"2022-12-19","close":5.7909},{"date":"2022-12-20","close":6.0202},{"date":"2022-12-21","close":5.9813},{"date":"2022-12-22","close":6.0028},{"date":"2022-12-23","close":5.9425},{"date":"2022-12-24","close":5.92},{"date":"2022-12-25","close":5.986},{"date":"2022-12-26","close":6.0377},{"date":"2022-12-27","close":5.8992},{"date":"2022-12-28","close":5.6769},{"date":"2022-12-29","close":5.603},{"date":"2022-12-30","close":5.4674},{"date":"2022-12-31","close":5.5687},{"date":"2023-01-01","close":5.6224},{"date":"2023-01-02","close":5.6876},{"date":"2023-01-03","close":5.6221},{"date":"2023-01-04","close":5.804},{"date":"2023-01-05","close":5.6478},{"date":"2023-01-06","close":5.7108},{"date":"2023-01-07","close":5.8292},{"date":"2023-01-08","close":5.9332},{"date":"2023-01-09","close":6.0723},{"date":"2023-01-10","close":6.1537},{"date":"2023-01-11","close":6.2852},{"date":"2023-01-12","close":6.3813},{"date":"2023-01-13","close":6.6018},{"date":"2023-01-14","close":6.8603},{"date":"2023-01-15","close":6.694},{"date":"2023-01-16","close":6.6669},{"date":"2023-01-17","close":6.8204},{"date":"2023-01-18","close":6.3501},{"date":"2023-01-19","close":6.5139},{"date":"2023-01-20","close":6.9507},{"date":"2023-01-21","close":6.8703},{"date":"2023-01-22","close":6.9851},{"date":"2023-01-23","close":7.0262},{"date":"2023-01-24","close":6.6593},{"date":"2023-01-25","close":6.9604},{"date":"2023-01-26","close":7.1742},{"date":"2023-01-27","close":7.3713},{"date":"2023-01-28","close":7.2076},{"date":"2023-01-29","close":7.3877},{"date":"2023-01-30","close":6.9063},{"date":"2023-01-31","close":6.9523},{"date":"2023-02-01","close":7.2166},{"date":"2023-02-02","close":7.1021},{"date":"2023-02-03","close":7.2906},{"date":"2023-02-04","close":7.238},{"date":"2023-02-05","close":6.9846},{"date":"2023-02-06","close":6.8322},{"date":"2023-02-07","close":7.1987},{"date":"2023-02-08","close":7.1214},{"date":"2023-02-09","close":6.9831},{"date":"2023-02-10","close":6.9024},{"date":"2023-02-11","close":7.0063},{"date":"2023-02-12","close":6.8079},{"date":"2023-02-13","close":6.6717},{"date":"2023-02-14","close":6.8064},{"date":"2023-02-15","close":7.2706},{"date":"2023-02-16","close":7.0282},{"date":"2023-02-17","close":7.6668},{"date":"2023-02-18","close":8.0083},{"date":"2023-02-19","close":7.9969},{"date":"2023-02-20","close":8.0064},{"date":"2023-02-21","close":7.6367},{"date":"2023-02-22","close":7.7083},{"date":"2023-02-23","close":7.9366},{"date":"2023-02-24","close":7.4557},{"date":"2023-02-25","close":7.3766},{"date":"2023-02-26","close":7.4919},{"date":"2023-02-27","close":7.2791},{"date":"2023-02-28","close":7.1927},{"date":"2023-03-01","close":7.5288},{"date":"2023-03-02","close":7.2677},{"date":"2023-03-03","close":6.9487},{"date":"2023-03-04","close":6.8524},{"date":"2023-03-05","close":6.9442},{"date":"2023-03-06","close":6.8622},{"date":"2023-03-07","close":6.8714},{"date":"2023-03-08","close":6.5844},{"date":"2023-03-09","close":6.1587},{"date":"2023-03-10","close":6.225},{"date":"2023-03-11","close":6.208},{"date":"2023-03-12","close":6.59},{"date":"2023-03-13","close":6.7764},{"date":"2023-03-14","close":6.9759},{"date":"2023-03-15","close":6.5511},{"date":"2023-03-16","close":6.6745},{"date":"2023-03-17","close":7.2254},{"date":"2023-03-18","close":6.9336},{"date":"2023-03-19","close":7.1026},{"date":"2023-03-20","close":7.0577},{"date":"2023-03-21","close":7.4076},{"date":"2023-03-22","close":7.1803},{"date":"2023-03-23","close":7.6213},{"date":"2023-03-24","close":7.2069},{"date":"2023-03-25","close":7.0848},{"date":"2023-03-26","close":7.2621},{"date":"2023-03-27","close":6.8728},{"date":"2023-03-28","close":6.9553},{"date":"2023-03-29","close":7.3825},{"date":"2023-03-30","close":7.2327},{"date":"2023-03-31","close":7.5946},{"date":"2023-04-01","close":7.4745},{"date":"2023-04-02","close":7.2593},{"date":"2023-04-03","close":7.2393},{"date":"2023-04-04","close":7.379},{"date":"2023-04-05","close":7.3252},{"date":"2023-04-06","close":7.2},{"date":"2023-04-07","close":7.2774},{"date":"2023-04-08","close":7.1375},{"date":"2023-04-09","close":7.2121},{"date":"2023-04-10","close":7.3447},{"date":"2023-04-11","close":7.3138},{"date":"2023-04-12","close":7.2505},{"date":"2023-04-13","close":7.4646},{"date":"2023-04-14","close":7.7524},{"date":"2023-04-15","close":8.0133},{"date":"2023-04-16","close":8.1369},{"date":"2023-04-17","close":8.1643},{"date":"2023-04-18","close":8.5764},{"date":"2023-04-19","close":7.7704},{"date":"2023-04-20","close":7.5188},{"date":"2023-04-21","close":7.1177},{"date":"2023-04-22","close":7.1798},{"date":"2023-04-23","close":7.0799},{"date":"2023-04-24","close":7.0764},{"date":"2023-04-25","close":7.2715},{"date":"2023-04-26","close":7.0042},{"date":"2023-04-27","close":7.1704},{"date":"2023-04-28","close":7.0501},{"date":"2023-04-29","close":7.1877},{"date":"2023-04-30","close":7.0521},{"date":"2023-05-01","close":6.901},{"date":"2023-05-02","close":6.9866},{"date":"2023-05-03","close":7.1231},{"date":"2023-05-04","close":6.9977},{"date":"2023-05-05","close":7.2359},{"date":"2023-05-06","close":6.9435},{"date":"2023-05-07","close":6.9096},{"date":"2023-05-08","close":6.5918},{"date":"2023-05-09","close":6.5243},{"date":"2023-05-10","close":6.5959},{"date":"2023-05-11","close":6.367},{"date":"2023-05-12","close":6.622},{"date":"2023-05-13","close":6.5004},{"date":"2023-05-14","close":6.5438},{"date":"2023-05-15","close":6.6381},{"date":"2023-05-16","close":6.659},{"date":"2023-05-17","close":6.7539},{"date":"2023-05-18","close":6.5348},{"date":"2023-05-19","close":6.5084},{"date":"2023-05-20","close":6.5125},{"date":"2023-05-21","close":6.4295},{"date":"2023-05-22","close":6.5299},{"date":"2023-05-23","close":6.5083},{"date":"2023-05-24","close":6.3271},{"date":"2023-05-25","close":6.2792},{"date":"2023-05-26","close":6.3522},{"date":"2023-05-27","close":6.4402},{"date":"2023-05-28","close":6.6389},{"date":"2023-05-29","close":6.6403},{"date":"2023-05-30","close":6.6137},{"date":"2023-05-31","close":6.4801},{"date":"2023-06-01","close":6.3465},{"date":"2023-06-02","close":6.4564},{"date":"2023-06-03","close":6.4169},{"date":"2023-06-04","close":6.456},{"date":"2023-06-05","close":6.0659},{"date":"2023-06-06","close":6.2607},{"date":"2023-06-07","close":5.9141},{"date":"2023-06-08","close":5.9953},{"date":"2023-06-09","close":5.9864},{"date":"2023-06-10","close":5.2411},{"date":"2023-06-11","close":5.1731},{"date":"2023-06-12","close":5.1635},{"date":"2023-06-13","close":5.2936},{"date":"2023-06-14","close":5.2426},{"date":"2023-06-15","close":5.306},{"date":"2023-06-16","close":5.3191},{"date":"2023-06-17","close":5.2837},{"date":"2023-06-18","close":5.1613},{"date":"2023-06-19","close":5.1192},{"date":"2023-06-20","close":5.2632},{"date":"2023-06-21","close":5.5638},{"date":"2023-06-22","close":5.5681},{"date":"2023-06-23","close":6.059},{"date":"2023-06-24","close":6.136},{"date":"2023-06-25","close":6.1505},{"date":"2023-06-26","close":6.0669},{"date":"2023-06-27","close":6.1988},{"date":"2023-06-28","close":5.8216},{"date":"2023-06-29","close":5.9015},{"date":"2023-06-30","close":6.3085},{"date":"2023-07-01","close":6.4976},{"date":"2023-07-02","close":6.5304},{"date":"2023-07-03","close":6.6205},{"date":"2023-07-04","close":6.5262},{"date":"2023-07-05","close":6.3046},{"date":"2023-07-06","close":6.092},{"date":"2023-07-07","close":6.1541},{"date":"2023-07-08","close":6.1937},{"date":"2023-07-09","close":6.1488},{"date":"2023-07-10","close":6.1685},{"date":"2023-07-11","close":6.2041},{"date":"2023-07-12","close":6.2491},{"date":"2023-07-13","close":7.0923},{"date":"2023-07-14","close":6.9449},{"date":"2023-07-15","close":6.9157},{"date":"2023-07-16","close":6.616},{"date":"2023-07-17","close":7.1916},{"date":"2023-07-18","close":6.9231},{"date":"2023-07-19","close":6.9179},{"date":"2023-07-20","close":8.3429},{"date":"2023-07-21","close":8.1425},{"date":"2023-07-22","close":7.869},{"date":"2023-07-23","close":7.8957},{"date":"2023-07-24","close":7.591},{"date":"2023-07-25","close":7.4026},{"date":"2023-07-26","close":7.7534},{"date":"2023-07-27","close":7.9889},{"date":"2023-07-28","close":7.8018},{"date":"2023-07-29","close":7.8521},{"date":"2023-07-30","close":7.5562},{"date":"2023-07-31","close":7.5447},{"date":"2023-08-01","close":7.628},{"date":"2023-08-02","close":7.349},{"date":"2023-08-03","close":7.1259},{"date":"2023-08-04","close":7.1328},{"date":"2023-08-05","close":7.2203},{"date":"2023-08-06","close":7.1018},{"date":"2023-08-07","close":7.2967},{"date":"2023-08-08","close":7.4502},{"date":"2023-08-09","close":7.6947},{"date":"2023-08-10","close":7.6084},{"date":"2023-08-11","close":7.485},{"date":"2023-08-12","close":7.4399},{"date":"2023-08-13","close":7.3693},{"date":"2023-08-14","close":7.4146},{"date":"2023-08-15","close":7.0392},{"date":"2023-08-16","close":6.7537},{"date":"2023-08-17","close":6.2093},{"date":"2023-08-18","close":6.1708},{"date":"2023-08-19","close":6.1727},{"date":"2023-08-20","close":6.2161},{"date":"2023-08-21","close":6.179},{"date":"2023-08-22","close":6.1083},{"date":"2023-08-23","close":6.3457},{"date":"2023-08-24","close":6.0779},{"date":"2023-08-25","close":6.0074},{"date":"2023-08-26","close":6.0029},{"date":"2023-08-27","close":6.0235},{"date":"2023-08-28","close":5.9789},{"date":"2023-08-29","close":6.1924},{"date":"2023-08-30","close":5.9376},{"date":"2023-08-31","close":5.8755},{"date":"2023-09-01","close":5.9337},{"date":"2023-09-02","close":5.9669},{"date":"2023-09-03","close":6.0251},{"date":"2023-09-04","close":6.0112},{"date":"2023-09-05","close":6.1351},{"date":"2023-09-06","close":6.2938},{"date":"2023-09-07","close":6.3845},{"date":"2023-09-08","close":6.2771},{"date":"2023-09-09","close":6.1673},{"date":"2023-09-10","close":6.0177},{"date":"2023-09-11","close":5.8238},{"date":"2023-09-12","close":5.9594},{"date":"2023-09-13","close":6.0218},{"date":"2023-09-14","close":6.1535},{"date":"2023-09-15","close":6.3622},{"date":"2023-09-16","close":6.2834},{"date":"2023-09-17","close":6.1436},{"date":"2023-09-18","close":6.5658},{"date":"2023-09-19","close":6.863},{"date":"2023-09-20","close":6.9109},{"date":"2023-09-21","close":6.682},{"date":"2023-09-22","close":6.9392},{"date":"2023-09-23","close":7.1928},{"date":"2023-09-24","close":6.9895},{"date":"2023-09-25","close":7.4849},{"date":"2023-09-26","close":7.3639},{"date":"2023-09-27","close":7.6423},{"date":"2023-09-28","close":7.8227},{"date":"2023-09-29","close":7.9546},{"date":"2023-09-30","close":8.181},{"date":"2023-10-01","close":8.0471},{"date":"2023-10-02","close":7.4715},{"date":"2023-10-03","close":7.4192},{"date":"2023-10-04","close":7.6793},{"date":"2023-10-05","close":7.4747},{"date":"2023-10-06","close":7.652},{"date":"2023-10-07","close":7.5328},{"date":"2023-10-08","close":7.6935},{"date":"2023-10-09","close":7.2833},{"date":"2023-10-10","close":7.2666},{"date":"2023-10-11","close":7.3931},{"date":"2023-10-12","close":7.2011},{"date":"2023-10-13","close":7.2595},{"date":"2023-10-14","close":7.3226},{"date":"2023-10-15","close":7.4222},{"date":"2023-10-16","close":7.5397},{"date":"2023-10-17","close":7.3328},{"date":"2023-10-18","close":7.3619},{"date":"2023-10-19","close":7.311},{"date":"2023-10-20","close":7.5813},{"date":"2023-10-21","close":8.9038},{"date":"2023-10-22","close":10.1327},{"date":"2023-10-23","close":10.5461},{"date":"2023-10-24","close":10.394},{"date":"2023-10-25","close":11.0267},{"date":"2023-10-26","close":10.9296},{"date":"2023-10-27","close":11.2049},{"date":"2023-10-28","close":10.9254},{"date":"2023-10-29","close":11.1033},{"date":"2023-10-30","close":11.2375},{"date":"2023-10-31","close":11.375},{"date":"2023-11-01","close":11.624},{"date":"2023-11-02","close":11.0046},{"date":"2023-11-03","close":11.4848},{"date":"2023-11-04","close":11.497},{"date":"2023-11-05","close":12.2277},{"date":"2023-11-06","close":13.0093},{"date":"2023-11-07","close":13.0683},{"date":"2023-11-08","close":14.9379},{"date":"2023-11-09","close":14.6359},{"date":"2023-11-10","close":15.5096},{"date":"2023-11-11","close":16.4225},{"date":"2023-11-12","close":16.0011},{"date":"2023-11-13","close":14.4078},{"date":"2023-11-14","close":13.9681},{"date":"2023-11-15","close":15.0175},{"date":"2023-11-16","close":13.888},{"date":"2023-11-17","close":13.6843},{"date":"2023-11-18","close":13.7483},{"date":"2023-11-19","close":14.9393},{"date":"2023-11-20","close":14.4656},{"date":"2023-11-21","close":13.5319},{"date":"2023-11-22","close":14.2364},{"date":"2023-11-23","close":14.402},{"date":"2023-11-24","close":14.4603},{"date":"2023-11-25","close":14.7563},{"date":"2023-11-26","close":14.789},{"date":"2023-11-27","close":14.2013},{"date":"2023-11-28","close":14.5197},{"date":"2023-11-29","close":14.5117},{"date":"2023-11-30","close":14.4044},{"date":"2023-12-01","close":14.9832},{"date":"2023-12-02","close":15.9942},{"date":"2023-12-03","close":15.7426},{"date":"2023-12-04","close":15.7643},{"date":"2023-12-05","close":15.7208},{"date":"2023-12-06","close":15.2903},{"date":"2023-12-07","close":15.7121},{"date":"2023-12-08","close":16.942},{"date":"2023-12-09","close":16.2184},{"date":"2023-12-10","close":16.3335},{"date":"2023-12-11","close":14.7654},{"date":"2023-12-12","close":14.5213},{"date":"2023-12-13","close":14.7788},{"date":"2023-12-14","close":15.3931},{"date":"2023-12-15","close":14.3273},{"date":"2023-12-16","close":14.3182},{"date":"2023-12-17","close":14.0209},{"date":"2023-12-18","close":14.6457},{"date":"2023-12-19","close":14.0956},{"date":"2023-12-20","close":14.225},{"date":"2023-12-21","close":15.2866},{"date":"2023-12-22","close":15.4973},{"date":"2023-12-23","close":15.6873},{"date":"2023-12-24","close":15.3103},{"date":"2023-12-25","close":15.6084},{"date":"2023-12-26","close":15.0909},{"date":"2023-12-27","close":16.6721},{"date":"2023-12-28","close":16.0513},{"date":"2023-12-29","close":15.5339},{"date":"2023-12-30","close":15.1932},{"date":"2023-12-31","close":14.9461},{"date":"2024-01-01","close":15.5358},{"date":"2024-01-02","close":15.1653},{"date":"2024-01-03","close":14.1506},{"date":"2024-01-04","close":14.554},{"date":"2024-01-05","close":14.0651},{"date":"2024-01-06","close":13.4284},{"date":"2024-01-07","close":13.1403},{"date":"2024-01-08","close":14.157},{"date":"2024-01-09","close":13.706},{"date":"2024-01-10","close":15.0318},{"date":"2024-01-11","close":15.0327},{"date":"2024-01-12","close":14.1343},{"date":"2024-01-13","close":14.364},{"date":"2024-01-14","close":14.7971},{"date":"2024-01-15","close":15.1951},{"date":"2024-01-16","close":15.2618},{"date":"2024-01-17","close":15.7303},{"date":"2024-01-18","close":14.65},{"date":"2024-01-19","close":16.0413},{"date":"2024-01-20","close":15.7424},{"date":"2024-01-21","close":15.391},{"date":"2024-01-22","close":14.5449},{"date":"2024-01-23","close":14.2747},{"date":"2024-01-24","close":14.2351},{"date":"2024-01-25","close":13.7577},{"date":"2024-01-26","close":14.1955},{"date":"2024-01-27","close":14.3403},{"date":"2024-01-28","close":14.5176},{"date":"2024-01-29","close":14.9883},{"date":"2024-01-30","close":15.4674},{"date":"2024-01-31","close":15.3986},{"date":"2024-02-01","close":17.1842},{"date":"2024-02-02","close":17.7912},{"date":"2024-02-03","close":17.6619},{"date":"2024-02-04","close":18.1761},{"date":"2024-02-05","close":19.1316},{"date":"2024-02-06","close":18.298},{"date":"2024-02-07","close":18.8549},{"date":"2024-02-08","close":18.2313},{"date":"2024-02-09","close":18.4679},{"date":"2024-02-10","close":19.0911},{"date":"2024-02-11","close":20.129},{"date":"2024-02-12","close":20.492},{"date":"2024-02-13","close":19.8863},{"date":"2024-02-14","close":20.2779},{"date":"2024-02-15","close":19.9494},{"date":"2024-02-16","close":19.5724},{"date":"2024-02-17","close":20.0346},{"date":"2024-02-18","close":20.0965},{"date":"2024-02-19","close":19.8206},{"date":"2024-02-20","close":19.2952},{"date":"2024-02-21","close":18.5823},{"date":"2024-02-22","close":18.113},{"date":"2024-02-23","close":17.9391},{"date":"2024-02-24","close":18.5264},{"date":"2024-02-25","close":18.7046},{"date":"2024-02-26","close":19.1163},{"date":"2024-02-27","close":19.0364},{"date":"2024-02-28","close":19.4318},{"date":"2024-02-29","close":19.2877},{"date":"2024-03-01","close":20.0609},{"date":"2024-03-02","close":21.4216},{"date":"2024-03-03","close":20.513},{"date":"2024-03-04","close":20.4488},{"date":"2024-03-05","close":19.0105},{"date":"2024-03-06","close":20.076},{"date":"2024-03-07","close":20.1274},{"date":"2024-03-08","close":19.7414},{"date":"2024-03-09","close":20.0285},{"date":"2024-03-10","close":21.7546},{"date":"2024-03-11","close":21.2896},{"date":"2024-03-12","close":20.6668},{"date":"2024-03-13","close":20.7682},{"date":"2024-03-14","close":20.9063},{"date":"2024-03-15","close":19.6054},{"date":"2024-03-16","close":18.1263},{"date":"2024-03-17","close":18.6745},{"date":"2024-03-18","close":18.3244},{"date":"2024-03-19","close":16.8093},{"date":"2024-03-20","close":18.4065},{"date":"2024-03-21","close":18.4314},{"date":"2024-03-22","close":18.2907},{"date":"2024-03-23","close":18.0722},{"date":"2024-03-24","close":18.5327},{"date":"2024-03-25","close":19.3597},{"date":"2024-03-26","close":20.0107},{"date":"2024-03-27","close":19.3022},{"date":"2024-03-28","close":19.1607},{"date":"2024-03-29","close":18.9934},{"date":"2024-03-30","close":18.943},{"date":"2024-03-31","close":19.1377},{"date":"2024-04-01","close":18.3803},{"date":"2024-04-02","close":17.9633},{"date":"2024-04-03","close":17.7066},{"date":"2024-04-04","close":17.7939},{"date":"2024-04-05","close":17.3475},{"date":"2024-04-06","close":17.5742},{"date":"2024-04-07","close":17.9221},{"date":"2024-04-08","close":18.1006},{"date":"2024-04-09","close":17.3627},{"date":"2024-04-10","close":17.4253},{"date":"2024-04-11","close":17.55},{"date":"2024-04-12","close":15.1571},{"date":"2024-04-13","close":13.3458},{"date":"2024-04-14","close":14.1198},{"date":"2024-04-15","close":13.5826},{"date":"2024-04-16","close":13.488},{"date":"2024-04-17","close":13.1352},{"date":"2024-04-18","close":13.8931},{"date":"2024-04-19","close":13.9666},{"date":"2024-04-20","close":14.9646},{"date":"2024-04-21","close":15.0804},{"date":"2024-04-22","close":15.4651},{"date":"2024-04-23","close":15.1966},{"date":"2024-04-24","close":14.5378},{"date":"2024-04-25","close":14.5994},{"date":"2024-04-26","close":14.481},{"date":"2024-04-27","close":14.2521},{"date":"2024-04-28","close":13.8081},{"date":"2024-04-29","close":14.0738},{"date":"2024-04-30","close":13.1335},{"date":"2024-05-01","close":13.3444},{"date":"2024-05-02","close":13.5958},{"date":"2024-05-03","close":14.1095},{"date":"2024-05-04","close":14.3183},{"date":"2024-05-05","close":14.3755},{"date":"2024-05-06","close":14.5019},{"date":"2024-05-07","close":14.0118},{"date":"2024-05-08","close":13.8993},{"date":"2024-05-09","close":14.238},{"date":"2024-05-10","close":13.5686},{"date":"2024-05-11","close":13.3013},{"date":"2024-05-12","close":13.547},{"date":"2024-05-13","close":13.3784},{"date":"2024-05-14","close":12.9753},{"date":"2024-05-15","close":13.8882},{"date":"2024-05-16","close":15.5097},{"date":"2024-05-17","close":16.2529},{"date":"2024-05-18","close":16.311},{"date":"2024-05-19","close":16.5816},{"date":"2024-05-20","close":17.278},{"date":"2024-05-21","close":16.7352},{"date":"2024-05-22","close":16.3477},{"date":"2024-05-23","close":16.6052},{"date":"2024-05-24","close":17.2477},{"date":"2024-05-25","close":17.4412},{"date":"2024-05-26","close":17.0465},{"date":"2024-05-27","close":18.7781},{"date":"2024-05-28","close":18.5277},{"date":"2024-05-29","close":18.4521},{"date":"2024-05-30","close":17.945},{"date":"2024-05-31","close":18.4223},{"date":"2024-06-01","close":18.4145},{"date":"2024-06-02","close":18.1486},{"date":"2024-06-03","close":17.6136},{"date":"2024-06-04","close":17.7225},{"date":"2024-06-05","close":17.7381},{"date":"2024-06-06","close":17.2689},{"date":"2024-06-07","close":16.3277},{"date":"2024-06-08","close":15.9445},{"date":"2024-06-09","close":16.3576},{"date":"2024-06-10","close":15.8948},{"date":"2024-06-11","close":14.9963},{"date":"2024-06-12","close":16.0013},{"date":"2024-06-13","close":15.1363},{"date":"2024-06-14","close":14.7415},{"date":"2024-06-15","close":14.8588},{"date":"2024-06-16","close":15.1261},{"date":"2024-06-17","close":14.5344},{"date":"2024-06-18","close":13.9678},{"date":"2024-06-19","close":14.3348},{"date":"2024-06-20","close":14.2592},{"date":"2024-06-21","close":13.8622},{"date":"2024-06-22","close":13.4801},{"date":"2024-06-23","close":13.177},{"date":"2024-06-24","close":13.6147},{"date":"2024-06-25","close":14.1957},{"date":"2024-06-26","close":13.9043},{"date":"2024-06-27","close":14.3877},{"date":"2024-06-28","close":13.7588},{"date":"2024-06-29","close":13.5115},{"date":"2024-06-30","close":14.2602},{"date":"2024-07-01","close":14.3278},{"date":"2024-07-02","close":14.4042},{"date":"2024-07-03","close":13.6208},{"date":"2024-07-04","close":12.5537},{"date":"2024-07-05","close":12.3059},{"date":"2024-07-06","close":13.2012},{"date":"2024-07-07","close":12.3513},{"date":"2024-07-08","close":13.1149},{"date":"2024-07-09","close":12.8205},{"date":"2024-07-10","close":12.7965},{"date":"2024-07-11","close":12.3502},{"date":"2024-07-12","close":12.7383},{"date":"2024-07-13","close":13.0213},{"date":"2024-07-14","close":13.4269},{"date":"2024-07-15","close":14.4221},{"date":"2024-07-16","close":14.2213},{"date":"2024-07-17","close":13.7546},{"date":"2024-07-18","close":13.6008},{"date":"2024-07-19","close":14.0759},{"date":"2024-07-20","close":14.2682},{"date":"2024-07-21","close":14.8066},{"date":"2024-07-22","close":13.929},{"date":"2024-07-23","close":13.9199},{"date":"2024-07-24","close":13.3955},{"date":"2024-07-25","close":12.9462},{"date":"2024-07-26","close":13.5405},{"date":"2024-07-27","close":13.5674},{"date":"2024-07-28","close":13.2932},{"date":"2024-07-29","close":13.543},{"date":"2024-07-30","close":13.1405},{"date":"2024-07-31","close":12.8288},{"date":"2024-08-01","close":12.8998},{"date":"2024-08-02","close":11.918},{"date":"2024-08-03","close":11.7013},{"date":"2024-08-04","close":10.8715},{"date":"2024-08-05","close":9.5016},{"date":"2024-08-06","close":10.0546},{"date":"2024-08-07","close":9.4854},{"date":"2024-08-08","close":10.7365},{"date":"2024-08-09","close":10.5487},{"date":"2024-08-10","close":10.5543},{"date":"2024-08-11","close":10.0089},{"date":"2024-08-12","close":10.5577},{"date":"2024-08-13","close":10.5768},{"date":"2024-08-14","close":10.4014},{"date":"2024-08-15","close":10.1738},{"date":"2024-08-16","close":10.1431},{"date":"2024-08-17","close":10.1504},{"date":"2024-08-18","close":10.0959},{"date":"2024-08-19","close":10.1838},{"date":"2024-08-20","close":10.245},{"date":"2024-08-21","close":11.2145},{"date":"2024-08-22","close":11.468},{"date":"2024-08-23","close":12.0625},{"date":"2024-08-24","close":12.3479},{"date":"2024-08-25","close":12.1085},{"date":"2024-08-26","close":11.8548},{"date":"2024-08-27","close":11.1703},{"date":"2024-08-28","close":11.1819},{"date":"2024-08-29","close":10.9376},{"date":"2024-08-30","close":11.1192},{"date":"2024-08-31","close":11.0246},{"date":"2024-09-01","close":10.3724},{"date":"2024-09-02","close":10.7618},{"date":"2024-09-03","close":10.3145},{"date":"2024-09-04","close":10.3352},{"date":"2024-09-05","close":10.016},{"date":"2024-09-06","close":9.5751},{"date":"2024-09-07","close":10.0187},{"date":"2024-09-08","close":10.3359},{"date":"2024-09-09","close":10.5451},{"date":"2024-09-10","close":10.5972},{"date":"2024-09-11","close":10.4068},{"date":"2024-09-12","close":10.786},{"date":"2024-09-13","close":11.4587},{"date":"2024-09-14","close":11.2978},{"date":"2024-09-15","close":10.8232},{"date":"2024-09-16","close":10.5548},{"date":"2024-09-17","close":10.6275},{"date":"2024-09-18","close":10.8532},{"date":"2024-09-19","close":11.2051},{"date":"2024-09-20","close":11.4267},{"date":"2024-09-21","close":11.5136},{"date":"2024-09-22","close":11.1329},{"date":"2024-09-23","close":11.3989},{"date":"2024-09-24","close":12.1621},{"date":"2024-09-25","close":12.1115},{"date":"2024-09-26","close":12.5518},{"date":"2024-09-27","close":12.681},{"date":"2024-09-28","close":12.9434},{"date":"2024-09-29","close":12.4823},{"date":"2024-09-30","close":11.8506},{"date":"2024-10-01","close":11.0254},{"date":"2024-10-02","close":10.6622},{"date":"2024-10-03","close":10.6504},{"date":"2024-10-04","close":11.0686},{"date":"2024-10-05","close":11.2617},{"date":"2024-10-06","close":11.2763},{"date":"2024-10-07","close":11.1604},{"date":"2024-10-08","close":10.8258},{"date":"2024-10-09","close":10.5298},{"date":"2024-10-10","close":10.5389},{"date":"2024-10-11","close":10.8986},{"date":"2024-10-12","close":11.0164},{"date":"2024-10-13","close":10.7317},{"date":"2024-10-14","close":11.2642},{"date":"2024-10-15","close":11.4367},{"date":"2024-10-16","close":11.2387},{"date":"2024-10-17","close":11.0217},{"date":"2024-10-18","close":11.4771},{"date":"2024-10-19","close":11.4217},{"date":"2024-10-20","close":11.9628},{"date":"2024-10-21","close":11.7094},{"date":"2024-10-22","close":11.9662},{"date":"2024-10-23","close":11.2469},{"date":"2024-10-24","close":11.5904},{"date":"2024-10-25","close":11.0934},{"date":"2024-10-26","close":11.0028},{"date":"2024-10-27","close":10.9807},{"date":"2024-10-28","close":11.1782},{"date":"2024-10-29","close":11.7881},{"date":"2024-10-30","close":12.3947},{"date":"2024-10-31","close":11.4222},{"date":"2024-11-01","close":11.2659},{"date":"2024-11-02","close":11.1746},{"date":"2024-11-03","close":10.7641},{"date":"2024-11-04","close":10.2482},{"date":"2024-11-05","close":10.8428},{"date":"2024-11-06","close":12.1685},{"date":"2024-11-07","close":12.6067},{"date":"2024-11-08","close":13.7186},{"date":"2024-11-09","close":13.7627},{"date":"2024-11-10","close":14.2893},{"date":"2024-11-11","close":14.8958},{"date":"2024-11-12","close":14.0046},{"date":"2024-11-13","close":13.4758},{"date":"2024-11-14","close":12.971},{"date":"2024-11-15","close":13.85},{"date":"2024-11-16","close":14.5262},{"date":"2024-11-17","close":13.7783},{"date":"2024-11-18","close":15.2209},{"date":"2024-11-19","close":14.6463},{"date":"2024-11-20","close":14.2471},{"date":"2024-11-21","close":14.908},{"date":"2024-11-22","close":16.5319},{"date":"2024-11-23","close":17.3855},{"date":"2024-11-24","close":17.9449},{"date":"2024-11-25","close":17.3871},{"date":"2024-11-26","close":17.3388},{"date":"2024-11-27","close":18.6961},{"date":"2024-11-28","close":17.9609},{"date":"2024-11-29","close":18.2906},{"date":"2024-11-30","close":19.0227},{"date":"2024-12-01","close":18.8894},{"date":"2024-12-02","close":25.0912},{"date":"2024-12-03","close":24.2172},{"date":"2024-12-04","close":24.1051},{"date":"2024-12-05","close":23.401},{"date":"2024-12-06","close":25.8111},{"date":"2024-12-07","close":24.8005},{"date":"2024-12-08","close":26.1446},{"date":"2024-12-09","close":22.3465},{"date":"2024-12-10","close":22.217},{"date":"2024-12-11","close":24.0931},{"date":"2024-12-12","close":29.2869},{"date":"2024-12-13","close":29.0241},{"date":"2024-12-14","close":29.1125},{"date":"2024-12-15","close":29.2235},{"date":"2024-12-16","close":28.7442},{"date":"2024-12-17","close":27.8237},{"date":"2024-12-18","close":24.8911},{"date":"2024-12-19","close":22.8925},{"date":"2024-12-20","close":23.3645},{"date":"2024-12-21","close":22.1267},{"date":"2024-12-22","close":22.0471},{"date":"2024-12-23","close":24.479},{"date":"2024-12-24","close":25.4396},{"date":"2024-12-25","close":24.4312},{"date":"2024-12-26","close":22.6523},{"date":"2024-12-27","close":21.5291},{"date":"2024-12-28","close":21.9661},{"date":"2024-12-29","close":20.9388},{"date":"2024-12-30","close":20.5835},{"date":"2024-12-31","close":20.0014},{"date":"2025-01-01","close":21.6748},{"date":"2025-01-02","close":22.0404},{"date":"2025-01-03","close":23.3984},{"date":"2025-01-04","close":23.6134},{"date":"2025-01-05","close":23.6352},{"date":"2025-01-06","close":23.8198},{"date":"2025-01-07","close":21.3949},{"date":"2025-01-08","close":20.4552},{"date":"2025-01-09","close":19.6458},{"date":"2025-01-10","close":20.2665},{"date":"2025-01-11","close":20.1924},{"date":"2025-01-12","close":19.8373},{"date":"2025-01-13","close":19.3611},{"date":"2025-01-14","close":20.3101},{"date":"2025-01-15","close":22.1142},{"date":"2025-01-16","close":23.0056},{"date":"2025-01-17","close":25.1127},{"date":"2025-01-18","close":24.1124},{"date":"2025-01-19","close":24.2493},{"date":"2025-01-20","close":25.069},{"date":"2025-01-21","close":26.5945},{"date":"2025-01-22","close":25.2911},{"date":"2025-01-23","close":25.6551},{"date":"2025-01-24","close":25.1897},{"date":"2025-01-25","close":24.9247},{"date":"2025-01-26","close":24.9117},{"date":"2025-01-27","close":24.1493},{"date":"2025-01-28","close":22.616},{"date":"2025-01-29","close":23.6222},{"date":"2025-01-30","close":24.4738},{"date":"2025-01-31","close":25.1483},{"date":"2025-02-01","close":23.0482},{"date":"2025-02-02","close":20.4275},{"date":"2025-02-03","close":21.6433},{"date":"2025-02-04","close":20.0632},{"date":"2025-02-05","close":19.2044},{"date":"2025-02-06","close":18.5943},{"date":"2025-02-07","close":18.387},{"date":"2025-02-08","close":18.4646},{"date":"2025-02-09","close":18.3052},{"date":"2025-02-10","close":18.7661},{"date":"2025-02-11","close":18.6423},{"date":"2025-02-12","close":19.1807},{"date":"2025-02-13","close":18.5589},{"date":"2025-02-14","close":19.4144},{"date":"2025-02-15","close":18.9831},{"date":"2025-02-16","close":18.7053},{"date":"2025-02-17","close":19.0999},{"date":"2025-02-18","close":17.8326},{"date":"2025-02-19","close":17.9786},{"date":"2025-02-20","close":18.2987},{"date":"2025-02-21","close":17.3942},{"date":"2025-02-22","close":17.7643},{"date":"2025-02-23","close":17.6388},{"date":"2025-02-24","close":15.2473},{"date":"2025-02-25","close":15.2945},{"date":"2025-02-26","close":15.2075},{"date":"2025-02-27","close":15.1069},{"date":"2025-02-28","close":14.8167},{"date":"2025-03-01","close":14.7888},{"date":"2025-03-02","close":17.413},{"date":"2025-03-03","close":14.4502},{"date":"2025-03-04","close":14.8754},{"date":"2025-03-05","close":16.4623},{"date":"2025-03-06","close":17.0701},{"date":"2025-03-07","close":15.9389},{"date":"2025-03-08","close":15.2511},{"date":"2025-03-09","close":13.7734},{"date":"2025-03-10","close":12.6931},{"date":"2025-03-11","close":13.0999},{"date":"2025-03-12","close":13.4824},{"date":"2025-03-13","close":13.0275},{"date":"2025-03-14","close":13.6796},{"date":"2025-03-15","close":14.0378},{"date":"2025-03-16","close":13.3711},{"date":"2025-03-17","close":14.0354},{"date":"2025-03-18","close":13.9233},{"date":"2025-03-19","close":15.0128},{"date":"2025-03-20","close":14.2151},{"date":"2025-03-21","close":13.9591},{"date":"2025-03-22","close":14.2267},{"date":"2025-03-23","close":14.4357},{"date":"2025-03-24","close":15.0892},{"date":"2025-03-25","close":15.4551},{"date":"2025-03-26","close":15.2592},{"date":"2025-03-27","close":15.5078},{"date":"2025-03-28","close":14.2449},{"date":"2025-03-29","close":13.546},{"date":"2025-03-30","close":13.3873},{"date":"2025-03-31","close":13.5125},{"date":"2025-04-01","close":14.0429},{"date":"2025-04-02","close":12.9345},{"date":"2025-04-03","close":12.879},{"date":"2025-04-04","close":12.9346},{"date":"2025-04-05","close":12.8463},{"date":"2025-04-06","close":11.2534},{"date":"2025-04-07","close":11.4513},{"date":"2025-04-08","close":10.9085},{"date":"2025-04-09","close":12.6572},{"date":"2025-04-10","close":12.0753},{"date":"2025-04-11","close":12.662},{"date":"2025-04-12","close":13.1467},{"date":"2025-04-13","close":12.6239},{"date":"2025-04-14","close":12.6228},{"date":"2025-04-15","close":12.236},{"date":"2025-04-16","close":12.3573},{"date":"2025-04-17","close":12.5174},{"date":"2025-04-18","close":12.5625},{"date":"2025-04-19","close":12.9371},{"date":"2025-04-20","close":13.2757},{"date":"2025-04-21","close":13.1067},{"date":"2025-04-22","close":14.1391},{"date":"2025-04-23","close":15.0054},{"date":"2025-04-24","close":15.0441},{"date":"2025-04-25","close":14.9291},{"date":"2025-04-26","close":14.8751},{"date":"2025-04-27","close":14.5886},{"date":"2025-04-28","close":15.0173},{"date":"2025-04-29","close":14.6139},{"date":"2025-04-30","close":14.2929},{"date":"2025-05-01","close":14.7521},{"date":"2025-05-02","close":14.6612},{"date":"2025-05-03","close":14.261},{"date":"2025-05-04","close":13.8597},{"date":"2025-05-05","close":13.6465},{"date":"2025-05-06","close":13.8301},{"date":"2025-05-07","close":13.8193},{"date":"2025-05-08","close":15.8498},{"date":"2025-05-09","close":16.0111},{"date":"2025-05-10","close":17.3408},{"date":"2025-05-11","close":17.064},{"date":"2025-05-12","close":16.7324},{"date":"2025-05-13","close":17.4328},{"date":"2025-05-14","close":17.013},{"date":"2025-05-15","close":16.0035},{"date":"2025-05-16","close":15.7552},{"date":"2025-05-17","close":15.3202},{"date":"2025-05-18","close":15.9225},{"date":"2025-05-19","close":15.7994},{"date":"2025-05-20","close":15.6917},{"date":"2025-05-21","close":16.1241},{"date":"2025-05-22","close":16.7361},{"date":"2025-05-23","close":15.5212},{"date":"2025-05-24","close":15.3556},{"date":"2025-05-25","close":15.5263},{"date":"2025-05-26","close":15.528},{"date":"2025-05-27","close":15.9181},{"date":"2025-05-28","close":15.6654},{"date":"2025-05-29","close":15.0403},{"date":"2025-05-30","close":13.8991},{"date":"2025-05-31","close":13.9768},{"date":"2025-06-01","close":14.0622},{"date":"2025-06-02","close":14.0929},{"date":"2025-06-03","close":14.1157},{"date":"2025-06-04","close":13.8508},{"date":"2025-06-05","close":12.9224},{"date":"2025-06-06","close":13.5813},{"date":"2025-06-07","close":13.8364},{"date":"2025-06-08","close":13.7171},{"date":"2025-06-09","close":14.3616},{"date":"2025-06-10","close":15.4276},{"date":"2025-06-11","close":14.9097},{"date":"2025-06-12","close":14.026},{"date":"2025-06-13","close":13.4365},{"date":"2025-06-14","close":13.1666},{"date":"2025-06-15","close":13.2969},{"date":"2025-06-16","close":13.5748},{"date":"2025-06-17","close":13.0078},{"date":"2025-06-18","close":13.1039},{"date":"2025-06-19","close":13.0749},{"date":"2025-06-20","close":12.5145},{"date":"2025-06-21","close":11.9852},{"date":"2025-06-22","close":11.6525},{"date":"2025-06-23","close":12.8743},{"date":"2025-06-24","close":13.4085},{"date":"2025-06-25","close":13.1369},{"date":"2025-06-26","close":12.9299},{"date":"2025-06-27","close":13.0603},{"date":"2025-06-28","close":13.3992},{"date":"2025-06-29","close":13.7254},{"date":"2025-06-30","close":13.3808},{"date":"2025-07-01","close":12.896},{"date":"2025-07-02","close":13.5592},{"date":"2025-07-03","close":13.6685},{"date":"2025-07-04","close":13.1698},{"date":"2025-07-05","close":13.2295},{"date":"2025-07-06","close":13.4941},{"date":"2025-07-07","close":13.4286},{"date":"2025-07-08","close":13.9679},{"date":"2025-07-09","close":14.2538},{"date":"2025-07-10","close":15.239},{"date":"2025-07-11","close":15.2984},{"date":"2025-07-12","close":15.0986},{"date":"2025-07-13","close":15.646},{"date":"2025-07-14","close":15.7776},{"date":"2025-07-15","close":16.0923},{"date":"2025-07-16","close":16.6742},{"date":"2025-07-17","close":17.998},{"date":"2025-07-18","close":17.843},{"date":"2025-07-19","close":18.4166},{"date":"2025-07-20","close":19.3051},{"date":"2025-07-21","close":19.5323},{"date":"2025-07-22","close":19.6631},{"date":"2025-07-23","close":18.1851},{"date":"2025-07-24","close":17.9079},{"date":"2025-07-25","close":18.291},{"date":"2025-07-26","close":18.4065},{"date":"2025-07-27","close":19.2346},{"date":"2025-07-28","close":18.037},{"date":"2025-07-29","close":17.8223},{"date":"2025-07-30","close":17.7152},{"date":"2025-07-31","close":16.9554},{"date":"2025-08-01","close":16.1015},{"date":"2025-08-02","close":15.6517},{"date":"2025-08-03","close":16.3},{"date":"2025-08-04","close":17.1031},{"date":"2025-08-05","close":16.3849},{"date":"2025-08-06","close":16.6863},{"date":"2025-08-07","close":18.4699},{"date":"2025-08-08","close":19.8951},{"date":"2025-08-09","close":21.9304},{"date":"2025-08-10","close":22.1025},{"date":"2025-08-11","close":21.1198},{"date":"2025-08-12","close":23.5226},{"date":"2025-08-13","close":24.0008},{"date":"2025-08-14","close":22.4798},{"date":"2025-08-15","close":21.753},{"date":"2025-08-16","close":22.6522},{"date":"2025-08-17","close":25.6888},{"date":"2025-08-18","close":25.7594},{"date":"2025-08-19","close":23.5183},{"date":"2025-08-20","close":26.3678},{"date":"2025-08-21","close":24.7852},{"date":"2025-08-22","close":26.7465},{"date":"2025-08-23","close":26.278},{"date":"2025-08-24","close":25.8216},{"date":"2025-08-25","close":23.3957},{"date":"2025-08-26","close":24.3998},{"date":"2025-08-27","close":23.7578},{"date":"2025-08-28","close":25.1805},{"date":"2025-08-29","close":23.4337},{"date":"2025-08-30","close":23.4978},{"date":"2025-08-31","close":23.224},{"date":"2025-09-01","close":22.4814},{"date":"2025-09-02","close":23.481},{"date":"2025-09-03","close":23.6924},{"date":"2025-09-04","close":22.3513},{"date":"2025-09-05","close":22.2914},{"date":"2025-09-06","close":22.2053},{"date":"2025-09-07","close":22.4653},{"date":"2025-09-08","close":23.0509},{"date":"2025-09-09","close":23.0555},{"date":"2025-09-10","close":23.557},{"date":"2025-09-11","close":24.4668},{"date":"2025-09-12","close":25.1362},{"date":"2025-09-13","close":24.8772},{"date":"2025-09-14","close":24.1314},{"date":"2025-09-15","close":23.5849},{"date":"2025-09-16","close":23.4946},{"date":"2025-09-17","close":23.9874},{"date":"2025-09-18","close":24.6403},{"date":"2025-09-19","close":23.4966},{"date":"2025-09-20","close":23.3448},{"date":"2025-09-21","close":22.9972},{"date":"2025-09-22","close":21.6602},{"date":"2025-09-23","close":21.5446},{"date":"2025-09-24","close":21.6207},{"date":"2025-09-25","close":20.1085},{"date":"2025-09-26","close":21.0859},{"date":"2025-09-27","close":20.9281},{"date":"2025-09-28","close":21.6809},{"date":"2025-09-29","close":21.7492},{"date":"2025-09-30","close":21.3294},{"date":"2025-10-01","close":22.5823},{"date":"2025-10-02","close":22.7743},{"date":"2025-10-03","close":22.5244},{"date":"2025-10-04","close":22.032},{"date":"2025-10-05","close":22.0024},{"date":"2025-10-06","close":23.3745},{"date":"2025-10-07","close":21.856},{"date":"2025-10-08","close":22.6207},{"date":"2025-10-09","close":22.0123},{"date":"2025-10-10","close":17.3548},{"date":"2025-10-11","close":17.2135},{"date":"2025-10-12","close":19.0477},{"date":"2025-10-13","close":19.8649},{"date":"2025-10-14","close":19.1134},{"date":"2025-10-15","close":18.0634},{"date":"2025-10-16","close":17.4052},{"date":"2025-10-17","close":16.6112},{"date":"2025-10-18","close":16.8207},{"date":"2025-10-19","close":17.2753},{"date":"2025-10-20","close":18.6575},{"date":"2025-10-21","close":17.6284},{"date":"2025-10-22","close":17.2072},{"date":"2025-10-23","close":17.4161},{"date":"2025-10-24","close":17.8781},{"date":"2025-10-25","close":18.017},{"date":"2025-10-26","close":18.5403},{"date":"2025-10-27","close":18.2169},{"date":"2025-10-28","close":17.8402},{"date":"2025-10-29","close":18.1103},{"date":"2025-10-30","close":16.8047},{"date":"2025-10-31","close":17.24},{"date":"2025-11-01","close":17.1217},{"date":"2025-11-02","close":17.599},{"date":"2025-11-03","close":15.2429},{"date":"2025-11-04","close":14.7244},{"date":"2025-11-05","close":15.1503},{"date":"2025-11-06","close":14.7167},{"date":"2025-11-07","close":15.769},{"date":"2025-11-08","close":15.5154},{"date":"2025-11-09","close":15.928},{"date":"2025-11-10","close":16.3442},{"date":"2025-11-11","close":15.2983},{"date":"2025-11-12","close":15.1417},{"date":"2025-11-13","close":14.5846},{"date":"2025-11-14","close":13.8001},{"date":"2025-11-15","close":14.1209},{"date":"2025-11-16","close":13.742},{"date":"2025-11-17","close":13.3061},{"date":"2025-11-18","close":13.7949},{"date":"2025-11-19","close":13.5212},{"date":"2025-11-20","close":12.9251},{"date":"2025-11-21","close":12.1194},{"date":"2025-11-22","close":12.1729},{"date":"2025-11-23","close":12.5091},{"date":"2025-11-24","close":12.9643},{"date":"2025-11-25","close":13.0656},{"date":"2025-11-26","close":13.4556},{"date":"2025-11-27","close":13.3487},{"date":"2025-11-28","close":13.1399},{"date":"2025-11-29","close":13.0029},{"date":"2025-11-30","close":12.9815},{"date":"2025-12-01","close":12.0854},{"date":"2025-12-02","close":13.5105},{"date":"2025-12-03","close":14.6877},{"date":"2025-12-04","close":14.254},{"date":"2025-12-05","close":13.6071},{"date":"2025-12-06","close":13.9261},{"date":"2025-12-07","close":13.6429},{"date":"2025-12-08","close":13.7484},{"date":"2025-12-09","close":14.4173},{"date":"2025-12-10","close":14.1187},{"date":"2025-12-11","close":14.0626},{"date":"2025-12-12","close":13.6452},{"date":"2025-12-13","close":13.7428},{"date":"2025-12-14","close":13.2924},{"date":"2025-12-15","close":12.8646},{"date":"2025-12-16","close":12.9341},{"date":"2025-12-17","close":12.2401},{"date":"2025-12-18","close":11.9338},{"date":"2025-12-19","close":12.5312},{"date":"2025-12-20","close":12.551},{"date":"2025-12-21","close":12.4321},{"date":"2025-12-22","close":12.5782},{"date":"2025-12-23","close":12.3879},{"date":"2025-12-24","close":12.2682},{"date":"2025-12-25","close":12.056},{"date":"2025-12-26","close":12.1771},{"date":"2025-12-27","close":12.4976},{"date":"2025-12-28","close":12.4772},{"date":"2025-12-29","close":12.2902},{"date":"2025-12-30","close":12.4144},{"date":"2025-12-31","close":12.188},{"date":"2026-01-01","close":12.5862},{"date":"2026-01-02","close":13.2632},{"date":"2026-01-03","close":13.2315},{"date":"2026-01-04","close":13.3988},{"date":"2026-01-05","close":13.9179},{"date":"2026-01-06","close":14.0417},{"date":"2026-01-07","close":13.4289},{"date":"2026-01-08","close":13.2154},{"date":"2026-01-09","close":13.118},{"date":"2026-01-10","close":13.1291},{"date":"2026-01-11","close":13.1742},{"date":"2026-01-12","close":13.0688},{"date":"2026-01-13","close":14.0422},{"date":"2026-01-14","close":14.1144},{"date":"2026-01-15","close":13.7843},{"date":"2026-01-16","close":13.7275},{"date":"2026-01-17","close":13.7354},{"date":"2026-01-18","close":13.3299},{"date":"2026-01-19","close":12.8774},{"date":"2026-01-20","close":12.1137},{"date":"2026-01-21","close":12.3862},{"date":"2026-01-22","close":12.2425},{"date":"2026-01-23","close":12.209},{"date":"2026-01-24","close":12.1932},{"date":"2026-01-25","close":11.5055},{"date":"2026-01-26","close":11.9429},{"date":"2026-01-27","close":12.0359},{"date":"2026-01-28","close":11.8326},{"date":"2026-01-29","close":11.0984},{"date":"2026-01-30","close":10.7696},{"date":"2026-01-31","close":9.9686},{"date":"2026-02-01","close":9.4107},{"date":"2026-02-02","close":9.8068},{"date":"2026-02-03","close":9.451},{"date":"2026-02-04","close":9.2515},{"date":"2026-02-05","close":7.9072},{"date":"2026-02-06","close":8.8795},{"date":"2026-02-07","close":8.9133},{"date":"2026-02-08","close":8.8324},{"date":"2026-02-09","close":8.8298},{"date":"2026-02-10","close":8.5613},{"date":"2026-02-11","close":8.3116},{"date":"2026-02-12","close":8.4027},{"date":"2026-02-13","close":8.7683},{"date":"2026-02-14","close":9.0885},{"date":"2026-02-15","close":8.7819},{"date":"2026-02-16","close":8.9255},{"date":"2026-02-17","close":8.8306},{"date":"2026-02-18","close":8.5989},{"date":"2026-02-19","close":8.5695},{"date":"2026-02-20","close":8.9414},{"date":"2026-02-21","close":8.876},{"date":"2026-02-22","close":8.6727},{"date":"2026-02-23","close":8.2652},{"date":"2026-02-24","close":8.2031},{"date":"2026-02-25","close":9.2563},{"date":"2026-02-26","close":9.0985},{"date":"2026-02-27","close":8.7088},{"date":"2026-02-28","close":8.8437},{"date":"2026-03-01","close":8.6723},{"date":"2026-03-02","close":8.9485},{"date":"2026-03-03","close":8.8124},{"date":"2026-03-04","close":9.3485},{"date":"2026-03-05","close":9.1969},{"date":"2026-03-06","close":8.7937},{"date":"2026-03-07","close":8.695},{"date":"2026-03-08","close":8.5234},{"date":"2026-03-09","close":8.86},{"date":"2026-03-10","close":8.9831},{"date":"2026-03-11","close":8.9955},{"date":"2026-03-12","close":9.0585},{"date":"2026-03-13","close":9.088},{"date":"2026-03-14","close":9.1615},{"date":"2026-03-15","close":9.4821},{"date":"2026-03-16","close":9.9271},{"date":"2026-03-17","close":9.7952},{"date":"2026-03-18","close":9.2258},{"date":"2026-03-19","close":9.0473},{"date":"2026-03-20","close":9.1132},{"date":"2026-03-21","close":8.8074},{"date":"2026-03-22","close":8.6852},{"date":"2026-03-23","close":9.1027},{"date":"2026-03-24","close":9.2465},{"date":"2026-03-25","close":9.3747},{"date":"2026-03-26","close":8.9145},{"date":"2026-03-27","close":8.5638},{"date":"2026-03-28","close":8.4282},{"date":"2026-03-29","close":8.4053},{"date":"2026-03-30","close":8.6107},{"date":"2026-03-31","close":8.7775},{"date":"2026-04-01","close":8.9378},{"date":"2026-04-02","close":8.6285},{"date":"2026-04-03","close":8.6582},{"date":"2026-04-04","close":8.6929},{"date":"2026-04-05","close":8.8116},{"date":"2026-04-06","close":8.8051},{"date":"2026-04-07","close":9.2956},{"date":"2026-04-08","close":8.8605},{"date":"2026-04-09","close":8.9428},{"date":"2026-04-10","close":9.0878},{"date":"2026-04-11","close":9.0694},{"date":"2026-04-12","close":8.7372},{"date":"2026-04-13","close":9.3629},{"date":"2026-04-14","close":9.0228},{"date":"2026-04-15","close":9.2615},{"date":"2026-04-16","close":9.5808},{"date":"2026-04-17","close":9.6251},{"date":"2026-04-18","close":9.2929},{"date":"2026-04-19","close":9.0707},{"date":"2026-04-20","close":9.2911},{"date":"2026-04-21","close":9.3982},{"date":"2026-04-22","close":9.2987},{"date":"2026-04-23","close":9.3559},{"date":"2026-04-24","close":9.3774},{"date":"2026-04-25","close":9.3462},{"date":"2026-04-26","close":9.4941},{"date":"2026-04-27","close":9.321},{"date":"2026-04-28","close":9.2396},{"date":"2026-04-29","close":9.1182},{"date":"2026-04-30","close":9.1044},{"date":"2026-05-01","close":9.0927},{"date":"2026-05-02","close":9.1744},{"date":"2026-05-03","close":9.1315},{"date":"2026-05-04","close":9.3532},{"date":"2026-05-05","close":9.766},{"date":"2026-05-06","close":9.9942},{"date":"2026-05-07","close":9.8517},{"date":"2026-05-08","close":10.3302},{"date":"2026-05-09","close":10.3719},{"date":"2026-05-10","close":10.7125},{"date":"2026-05-11","close":10.5936},{"date":"2026-05-12","close":10.2838},{"date":"2026-05-13","close":10.2116},{"date":"2026-05-14","close":10.4731},{"date":"2026-05-15","close":10.0662},{"date":"2026-05-16","close":9.7199},{"date":"2026-05-17","close":9.5541},{"date":"2026-05-18","close":9.5928},{"date":"2026-05-19","close":9.4498},{"date":"2026-05-20","close":9.6219},{"date":"2026-05-21","close":9.7406},{"date":"2026-05-22","close":9.4154},{"date":"2026-05-23","close":9.5584},{"date":"2026-05-24","close":9.429},{"date":"2026-05-25","close":9.4978},{"date":"2026-05-26","close":9.3748},{"date":"2026-05-27","close":9.1281},{"date":"2026-05-28","close":8.9884},{"date":"2026-05-29","close":9.0152},{"date":"2026-05-30","close":9.1652},{"date":"2026-05-31","close":9.1267},{"date":"2026-06-01","close":9.038},{"date":"2026-06-02","close":8.3624},{"date":"2026-06-03","close":8.335},{"date":"2026-06-04","close":8.0008},{"date":"2026-06-05","close":7.3507},{"date":"2026-06-06","close":7.398},{"date":"2026-06-07","close":7.8985},{"date":"2026-06-08","close":7.9875},{"date":"2026-06-09","close":7.837},{"date":"2026-06-10","close":7.563},{"date":"2026-06-11","close":7.8823},{"date":"2026-06-12","close":7.8557},{"date":"2026-06-13","close":7.9774},{"date":"2026-06-14","close":8.1662},{"date":"2026-06-15","close":8.2952},{"date":"2026-06-16","close":8.2645},{"date":"2026-06-17","close":8.0773},{"date":"2026-06-18","close":8.0017},{"date":"2026-06-19","close":7.9419},{"date":"2026-06-20","close":7.9769},{"date":"2026-06-21","close":7.7753},{"date":"2026-06-22","close":7.8651},{"date":"2026-06-23","close":7.6234},{"date":"2026-06-24","close":7.4151},{"date":"2026-06-25","close":7.2327},{"date":"2026-06-26","close":7.3413},{"date":"2026-06-27","close":7.2885},{"date":"2026-06-28","close":7.26},{"date":"2026-06-29","close":7.3695},{"date":"2026-06-30","close":7.1895},{"date":"2026-07-01","close":7.3501},{"date":"2026-07-02","close":7.7415},{"date":"2026-07-03","close":7.9625},{"date":"2026-07-04","close":8.001},{"date":"2026-07-05","close":8.0543},{"date":"2026-07-06","close":8.0157},{"date":"2026-07-07","close":7.8576},{"date":"2026-07-08","close":7.6284},{"date":"2026-07-09","close":7.7314},{"date":"2026-07-10","close":7.963},{"date":"2026-07-11","close":7.9239},{"date":"2026-07-12","close":7.992},{"date":"2026-07-13","close":7.8737},{"date":"2026-07-14","close":8.3398},{"date":"2026-07-15","close":8.5349},{"date":"2026-07-16","close":8.332},{"date":"2026-07-17","close":8.2571},{"date":"2026-07-18","close":8.3449},{"date":"2026-07-19","close":8.3711},{"date":"2026-07-20","close":8.5835},{"date":"2026-07-21","close":8.6479},{"date":"2026-07-22","close":8.6233},{"date":"2026-07-23","close":8.4642},{"date":"2026-07-24","close":8.3325},{"date":"2026-07-25","close":8.3729},{"date":"2026-07-26","close":8.8124},{"date":"2026-07-27","close":8.3621},{"date":"2026-07-28","close":8.4259},{"date":"2026-07-29","close":8.3241},{"date":"2026-07-30","close":8.4568},{"date":"2026-07-31","close":8.1613},{"date":"2026-08-01","close":8.056},{"date":"2026-08-02","close":8.3696},{"date":"2026-08-03","close":8.1746},{"date":"2026-08-04","close":8.142},{"date":"2026-08-05","close":8.1494},{"date":"2026-08-06","close":8.179},{"date":"2026-08-07","close":8.1808},{"date":"2026-08-08","close":8.3007},{"date":"2026-08-09","close":8.179},{"date":"2026-08-10","close":8.2891},{"date":"2026-08-11","close":8.77},{"date":"2026-08-12","close":8.6708},{"date":"2026-08-13","close":8.8682},{"date":"2026-08-14","close":8.9668},{"date":"2026-08-15","close":9.4638},{"date":"2026-08-16","close":9.3845},{"date":"2026-08-17","close":9.5382},{"date":"2026-08-18","close":9.536},{"date":"2026-08-19","close":10.544},{"date":"2026-08-20","close":10.6869},{"date":"2026-08-21","close":11.9974},{"date":"2026-08-22","close":11.6571},{"date":"2026-08-23","close":11.5312},{"date":"2026-08-24","close":11.6192},{"date":"2026-08-25","close":11.2819},{"date":"2026-08-26","close":11.617},{"date":"2026-08-27","close":11.9452},{"date":"2026-08-28","close":11.4334},{"date":"2026-08-29","close":11.4596},{"date":"2026-08-30","close":11.1571},{"date":"2026-08-31","close":11.3154},{"date":"2026-09-01","close":11.2238},{"date":"2026-09-02","close":11.1046},{"date":"2026-09-03","close":11.835},{"date":"2026-09-04","close":11.6386},{"date":"2026-09-05","close":12.049},{"date":"2026-09-06","close":13.2238},{"date":"2026-09-07","close":12.7576},{"date":"2026-09-08","close":12.5163},{"date":"2026-09-09","close":11.804},{"date":"2026-09-10","close":11.4597},{"date":"2026-09-11","close":11.5393},{"date":"2026-09-12","close":11.5042},{"date":"2026-09-13","close":11.2019},{"date":"2026-09-14","close":11.5108},{"date":"2026-09-15","close":10.891},{"date":"2026-09-16","close":11.0474},{"date":"2026-09-17","close":11.3901},{"date":"2026-09-18","close":12.2287},{"date":"2026-09-19","close":12.4286},{"date":"2026-09-20","close":12.513},{"date":"2026-09-21","close":13.1343},{"date":"2026-09-22","close":13.0322},{"date":"2026-09-23","close":12.3539},{"date":"2026-09-24","close":13.207},{"date":"2026-09-25","close":13.9189},{"date":"2026-09-26","close":14.1549},{"date":"2026-09-27","close":14.0379},{"date":"2026-09-28","close":15.4426},{"date":"2026-09-29","close":14.5975},{"date":"2026-09-30","close":14.3581},{"date":"2026-10-01","close":14.3829},{"date":"2026-10-02","close":13.798},{"date":"2026-10-03","close":14.1156},{"date":"2026-10-04","close":14.275},{"date":"2026-10-05","close":13.8612},{"date":"2026-10-06","close":13.9591},{"date":"2026-10-07","close":13.329},{"date":"2026-10-08","close":12.6958},{"date":"2026-10-09","close":12.8069},{"date":"2026-10-10","close":13.01},{"date":"2026-10-11","close":13.338},{"date":"2026-10-12","close":12.62},{"date":"2026-10-13","close":12.8748},{"date":"2026-10-14","close":12.4189},{"date":"2026-10-15","close":12.4517},{"date":"2026-10-16","close":12.3341},{"date":"2026-10-17","close":11.9711},{"date":"2026-10-18","close":12.025},{"date":"2026-10-19","close":12.0439},{"date":"2026-10-20","close":12.3209},{"date":"2026-10-21","close":12.4847}],"price_analysis":{"current":12.085,"low_30d":11.551224708557129,"support":11.97,"high_30d":15.743940353393555,"change_1d":null,"change_7d":4.3,"change_30d":-4.2,"resistance":15.32,"position_in_range":13.0},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_crypto","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"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":"체인링크","phase":"above-fold","symbol_resolved":true}