{"status":"ok","report":{"price_analysis":{"current":2.86,"change_1d":1.4,"change_7d":-8.1,"change_30d":-28.8,"high_30d":4.2,"low_30d":2.8,"position_in_range":4.0,"support":2.94,"resistance":4.06},"summary":"Anfield Energy Inc.(AEC)은 Energy 섹터 US 시장 종목입니다, 시가총액 5142.26만. 현재가 $2.82, 전일 대비 -7.1%, 30일 -28.8%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 5142.26만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"eps":null,"revenue":null,"net_income":null,"operating_income":null,"roe":null,"roa":null,"profit_margin":null,"operating_margin":null,"gross_margin":null,"gross_profit":null,"total_assets":null,"total_equity":null,"total_debt":null,"debt_ratio":null,"current_ratio":null,"net_debt_to_equity":null,"market_cap":52152031,"eps_basis":null},"technical":{"analysis":"RSI(14) 24.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.23)가 시그널선(-0.22)을 하회합니다(데드크로스). 현재가가 SMA20(3)과 SMA60(4) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3~4 (현재 위치 0%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":24.590163934426215,"macd":-0.22881796338408344,"macd_signal":-0.22484456483915755,"sma_20":3.24375,"sma_60":3.85309,"bb_upper":3.6699761723545374,"bb_lower":2.8175238276454624,"atr_14":0.20498571428571433},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":24.6,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-28.8,"unit":"%","percentile":21,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 25"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Energy","industry":"Uranium"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:47:10.046380+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":true,"quote_currency":"USD","latest_currency":["CAD"],"latest_period":"2026Q2","foreign_observed":true,"reason":"reporting_currency_unverified_or_mismatch"},"fundamentals_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.05636240097692332,"dividend_yield":null,"eps":-0.1455,"revenue":null,"operating_income":-2525590.0,"net_income":-2700069.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.0357414963059791,"gross_margin":null,"total_equity":47905500.0,"total_assets":75544375.0}],"current_price":2.86,"change_pct":1.42,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":75.0},{"date":"2016-10-25","close":75.0},{"date":"2016-10-26","close":75.0},{"date":"2016-10-27","close":75.0},{"date":"2016-10-28","close":75.0},{"date":"2016-10-31","close":75.0},{"date":"2016-11-01","close":75.0},{"date":"2016-11-02","close":52.5},{"date":"2016-11-03","close":52.5},{"date":"2016-11-04","close":52.5},{"date":"2016-11-07","close":60.0},{"date":"2016-11-08","close":60.0},{"date":"2016-11-09","close":60.0},{"date":"2016-11-10","close":60.0},{"date":"2016-11-11","close":60.0},{"date":"2016-11-14","close":60.0},{"date":"2016-11-15","close":45.0},{"date":"2016-11-16","close":45.0},{"date":"2016-11-17","close":30.0},{"date":"2016-11-18","close":30.0},{"date":"2016-11-21","close":30.0},{"date":"2016-11-22","close":30.0},{"date":"2016-11-23","close":45.0},{"date":"2016-11-25","close":45.0},{"date":"2016-11-28","close":37.5},{"date":"2016-11-29","close":37.5},{"date":"2016-11-30","close":37.5},{"date":"2016-12-01","close":37.5},{"date":"2016-12-02","close":37.5},{"date":"2016-12-05","close":37.5},{"date":"2016-12-06","close":37.5},{"date":"2016-12-07","close":37.5},{"date":"2016-12-08","close":37.5},{"date":"2016-12-09","close":45.0},{"date":"2016-12-12","close":45.0},{"date":"2016-12-13","close":45.0},{"date":"2016-12-14","close":45.0},{"date":"2016-12-15","close":45.0},{"date":"2016-12-16","close":45.0},{"date":"2016-12-19","close":45.0},{"date":"2016-12-20","close":45.0},{"date":"2016-12-21","close":45.0},{"date":"2016-12-22","close":45.0},{"date":"2016-12-23","close":45.0},{"date":"2016-12-27","close":45.0},{"date":"2016-12-28","close":45.0},{"date":"2016-12-29","close":52.5},{"date":"2016-12-30","close":52.5},{"date":"2017-01-03","close":52.5},{"date":"2017-01-04","close":52.5},{"date":"2017-01-05","close":52.5},{"date":"2017-01-06","close":67.5},{"date":"2017-01-09","close":67.5},{"date":"2017-01-10","close":82.5},{"date":"2017-01-11","close":82.5},{"date":"2017-01-12","close":75.0},{"date":"2017-01-13","close":75.0},{"date":"2017-01-17","close":75.0},{"date":"2017-01-18","close":75.0},{"date":"2017-01-19","close":75.0},{"date":"2017-01-20","close":75.0},{"date":"2017-01-23","close":60.0},{"date":"2017-01-24","close":75.0},{"date":"2017-01-25","close":75.0},{"date":"2017-01-26","close":75.0},{"date":"2017-01-27","close":67.5},{"date":"2017-01-30","close":67.5},{"date":"2017-01-31","close":67.5},{"date":"2017-02-01","close":60.0},{"date":"2017-02-02","close":60.0},{"date":"2017-02-03","close":52.5},{"date":"2017-02-06","close":52.5},{"date":"2017-02-07","close":52.5},{"date":"2017-02-08","close":60.0},{"date":"2017-02-09","close":60.0},{"date":"2017-02-10","close":52.5},{"date":"2017-02-13","close":52.5},{"date":"2017-02-14","close":52.5},{"date":"2017-02-15","close":52.5},{"date":"2017-02-16","close":52.5},{"date":"2017-02-17","close":67.5},{"date":"2017-02-21","close":60.0},{"date":"2017-02-22","close":60.0},{"date":"2017-02-23","close":60.0},{"date":"2017-02-24","close":60.0},{"date":"2017-02-27","close":60.0},{"date":"2017-02-28","close":60.0},{"date":"2017-03-01","close":60.0},{"date":"2017-03-02","close":60.0},{"date":"2017-03-03","close":60.0},{"date":"2017-03-06","close":52.5},{"date":"2017-03-07","close":52.5},{"date":"2017-03-08","close":52.5},{"date":"2017-03-09","close":52.5},{"date":"2017-03-10","close":52.5},{"date":"2017-03-13","close":52.5},{"date":"2017-03-14","close":52.5},{"date":"2017-03-15","close":52.5},{"date":"2017-03-16","close":52.5},{"date":"2017-03-17","close":60.0},{"date":"2017-03-20","close":60.0},{"date":"2017-03-21","close":60.0},{"date":"2017-03-22","close":52.5},{"date":"2017-03-23","close":52.5},{"date":"2017-03-24","close":52.5},{"date":"2017-03-27","close":60.0},{"date":"2017-03-28","close":52.5},{"date":"2017-03-29","close":52.5},{"date":"2017-03-30","close":52.5},{"date":"2017-03-31","close":45.0},{"date":"2017-04-03","close":45.0},{"date":"2017-04-04","close":45.0},{"date":"2017-04-05","close":45.0},{"date":"2017-04-06","close":45.0},{"date":"2017-04-07","close":45.0},{"date":"2017-04-10","close":45.0},{"date":"2017-04-11","close":45.0},{"date":"2017-04-12","close":52.5},{"date":"2017-04-13","close":52.5},{"date":"2017-04-17","close":52.5},{"date":"2017-04-18","close":52.5},{"date":"2017-04-19","close":45.0},{"date":"2017-04-20","close":45.0},{"date":"2017-04-21","close":45.0},{"date":"2017-04-24","close":45.0},{"date":"2017-04-25","close":45.0},{"date":"2017-04-26","close":45.0},{"date":"2017-04-27","close":45.0},{"date":"2017-04-28","close":45.0},{"date":"2017-05-01","close":45.0},{"date":"2017-05-02","close":45.0},{"date":"2017-05-03","close":45.0},{"date":"2017-05-04","close":45.0},{"date":"2017-05-05","close":45.0},{"date":"2017-05-08","close":45.0},{"date":"2017-05-09","close":45.0},{"date":"2017-05-10","close":45.0},{"date":"2017-05-11","close":45.0},{"date":"2017-05-12","close":45.0},{"date":"2017-05-15","close":45.0},{"date":"2017-05-16","close":45.0},{"date":"2017-05-17","close":45.0},{"date":"2017-05-18","close":45.0},{"date":"2017-05-19","close":45.0},{"date":"2017-05-22","close":45.0},{"date":"2017-05-23","close":45.0},{"date":"2017-05-24","close":45.0},{"date":"2017-05-25","close":45.0},{"date":"2017-05-26","close":37.5},{"date":"2017-05-30","close":37.5},{"date":"2017-05-31","close":37.5},{"date":"2017-06-01","close":37.5},{"date":"2017-06-02","close":37.5},{"date":"2017-06-05","close":37.5},{"date":"2017-06-06","close":37.5},{"date":"2017-06-07","close":45.0},{"date":"2017-06-08","close":37.5},{"date":"2017-06-09","close":37.5},{"date":"2017-06-12","close":37.5},{"date":"2017-06-13","close":37.5},{"date":"2017-06-14","close":37.5},{"date":"2017-06-15","close":37.5},{"date":"2017-06-16","close":37.5},{"date":"2017-06-19","close":37.5},{"date":"2017-06-20","close":37.5},{"date":"2017-06-21","close":37.5},{"date":"2017-06-22","close":37.5},{"date":"2017-06-23","close":37.5},{"date":"2017-06-26","close":37.5},{"date":"2017-06-27","close":37.5},{"date":"2017-06-28","close":37.5},{"date":"2017-06-29","close":37.5},{"date":"2017-06-30","close":37.5},{"date":"2017-07-03","close":37.5},{"date":"2017-07-05","close":37.5},{"date":"2017-07-06","close":37.5},{"date":"2017-07-07","close":37.5},{"date":"2017-07-10","close":37.5},{"date":"2017-07-11","close":37.5},{"date":"2017-07-12","close":37.5},{"date":"2017-07-13","close":37.5},{"date":"2017-07-14","close":37.5},{"date":"2017-07-17","close":37.5},{"date":"2017-07-18","close":37.5},{"date":"2017-07-19","close":37.5},{"date":"2017-07-20","close":37.5},{"date":"2017-07-21","close":37.5},{"date":"2017-07-24","close":37.5},{"date":"2017-07-25","close":37.5},{"date":"2017-07-26","close":37.5},{"date":"2017-07-27","close":37.5},{"date":"2017-07-28","close":37.5},{"date":"2017-07-31","close":37.5},{"date":"2017-08-01","close":37.5},{"date":"2017-08-02","close":37.5},{"date":"2017-08-03","close":37.5},{"date":"2017-08-04","close":37.5},{"date":"2017-08-07","close":37.5},{"date":"2017-08-08","close":37.5},{"date":"2017-08-09","close":37.5},{"date":"2017-08-10","close":37.5},{"date":"2017-08-11","close":37.5},{"date":"2017-08-14","close":37.5},{"date":"2017-08-15","close":37.5},{"date":"2017-08-16","close":30.0},{"date":"2017-08-17","close":37.5},{"date":"2017-08-18","close":37.5},{"date":"2017-08-21","close":37.5},{"date":"2017-08-22","close":37.5},{"date":"2017-08-23","close":37.5},{"date":"2017-08-24","close":37.5},{"date":"2017-08-25","close":37.5},{"date":"2017-08-28","close":30.0},{"date":"2017-08-29","close":37.5},{"date":"2017-08-30","close":37.5},{"date":"2017-08-31","close":37.5},{"date":"2017-09-01","close":37.5},{"date":"2017-09-05","close":37.5},{"date":"2017-09-06","close":37.5},{"date":"2017-09-07","close":30.0},{"date":"2017-09-08","close":30.0},{"date":"2017-09-11","close":30.0},{"date":"2017-09-12","close":30.0},{"date":"2017-09-13","close":37.5},{"date":"2017-09-14","close":37.5},{"date":"2017-09-15","close":30.0},{"date":"2017-09-18","close":30.0},{"date":"2017-09-19","close":30.0},{"date":"2017-09-20","close":30.0},{"date":"2017-09-21","close":22.5},{"date":"2017-09-22","close":30.0},{"date":"2017-09-25","close":30.0},{"date":"2017-09-26","close":30.0},{"date":"2017-09-27","close":30.0},{"date":"2017-09-28","close":30.0},{"date":"2017-09-29","close":30.0},{"date":"2017-10-02","close":30.0},{"date":"2017-10-03","close":37.5},{"date":"2017-10-04","close":30.0},{"date":"2017-10-05","close":22.5},{"date":"2017-10-06","close":22.5},{"date":"2017-10-09","close":22.5},{"date":"2017-10-10","close":22.5},{"date":"2017-10-11","close":22.5},{"date":"2017-10-12","close":22.5},{"date":"2017-10-13","close":22.5},{"date":"2017-10-16","close":22.5},{"date":"2017-10-17","close":22.5},{"date":"2017-10-18","close":30.0},{"date":"2017-10-19","close":30.0},{"date":"2017-10-20","close":30.0},{"date":"2017-10-23","close":30.0},{"date":"2017-10-24","close":30.0},{"date":"2017-10-25","close":30.0},{"date":"2017-10-26","close":22.5},{"date":"2017-10-27","close":30.0},{"date":"2017-10-30","close":30.0},{"date":"2017-10-31","close":22.5},{"date":"2017-11-01","close":22.5},{"date":"2017-11-02","close":30.0},{"date":"2017-11-03","close":22.5},{"date":"2017-11-06","close":22.5},{"date":"2017-11-07","close":22.5},{"date":"2017-11-08","close":22.5},{"date":"2017-11-09","close":30.0},{"date":"2017-11-10","close":30.0},{"date":"2017-11-13","close":30.0},{"date":"2017-11-14","close":30.0},{"date":"2017-11-15","close":30.0},{"date":"2017-11-16","close":30.0},{"date":"2017-11-17","close":22.5},{"date":"2017-11-20","close":22.5},{"date":"2017-11-21","close":22.5},{"date":"2017-11-22","close":30.0},{"date":"2017-11-24","close":22.5},{"date":"2017-11-27","close":22.5},{"date":"2017-11-28","close":22.5},{"date":"2017-11-29","close":22.5},{"date":"2017-11-30","close":22.5},{"date":"2017-12-01","close":22.5},{"date":"2017-12-04","close":30.0},{"date":"2017-12-05","close":30.0},{"date":"2017-12-06","close":30.0},{"date":"2017-12-07","close":22.5},{"date":"2017-12-08","close":30.0},{"date":"2017-12-11","close":22.5},{"date":"2017-12-12","close":30.0},{"date":"2017-12-13","close":30.0},{"date":"2017-12-14","close":30.0},{"date":"2017-12-15","close":30.0},{"date":"2017-12-18","close":22.5},{"date":"2017-12-19","close":30.0},{"date":"2017-12-20","close":30.0},{"date":"2017-12-21","close":22.5},{"date":"2017-12-22","close":22.5},{"date":"2017-12-26","close":22.5},{"date":"2017-12-27","close":22.5},{"date":"2017-12-28","close":24.0},{"date":"2017-12-29","close":22.5},{"date":"2018-01-02","close":20.25},{"date":"2018-01-03","close":20.25},{"date":"2018-01-04","close":20.25},{"date":"2018-01-05","close":20.25},{"date":"2018-01-08","close":18.75},{"date":"2018-01-09","close":18.75},{"date":"2018-01-10","close":18.0},{"date":"2018-01-11","close":18.0},{"date":"2018-01-12","close":18.0},{"date":"2018-01-16","close":18.75},{"date":"2018-01-17","close":18.0},{"date":"2018-01-18","close":18.0},{"date":"2018-01-19","close":18.0},{"date":"2018-01-22","close":18.0},{"date":"2018-01-23","close":17.25},{"date":"2018-01-24","close":17.25},{"date":"2018-01-25","close":17.25},{"date":"2018-01-26","close":17.25},{"date":"2018-01-29","close":17.25},{"date":"2018-01-30","close":16.5},{"date":"2018-01-31","close":15.75},{"date":"2018-02-01","close":16.5},{"date":"2018-02-02","close":16.5},{"date":"2018-02-05","close":15.75},{"date":"2018-02-06","close":15.0},{"date":"2018-02-07","close":15.75},{"date":"2018-02-08","close":15.75},{"date":"2018-02-09","close":15.0},{"date":"2018-02-12","close":15.0},{"date":"2018-02-13","close":15.0},{"date":"2018-02-14","close":15.75},{"date":"2018-02-15","close":18.0},{"date":"2018-02-16","close":18.75},{"date":"2018-02-20","close":20.25},{"date":"2018-02-21","close":21.75},{"date":"2018-02-22","close":21.75},{"date":"2018-02-23","close":21.75},{"date":"2018-02-26","close":22.5},{"date":"2018-02-27","close":22.5},{"date":"2018-02-28","close":22.5},{"date":"2018-03-01","close":23.25},{"date":"2018-03-02","close":23.25},{"date":"2018-03-05","close":22.5},{"date":"2018-03-06","close":22.5},{"date":"2018-03-07","close":22.5},{"date":"2018-03-08","close":21.75},{"date":"2018-03-09","close":22.5},{"date":"2018-03-12","close":27.0},{"date":"2018-03-13","close":26.25},{"date":"2018-03-14","close":22.5},{"date":"2018-03-15","close":18.0},{"date":"2018-03-16","close":18.0},{"date":"2018-03-19","close":18.0},{"date":"2018-03-20","close":18.0},{"date":"2018-03-21","close":18.0},{"date":"2018-03-22","close":18.0},{"date":"2018-03-23","close":18.0},{"date":"2018-03-26","close":16.5},{"date":"2018-03-27","close":16.5},{"date":"2018-03-28","close":16.5},{"date":"2018-03-29","close":16.5},{"date":"2018-04-02","close":15.75},{"date":"2018-04-03","close":15.75},{"date":"2018-04-04","close":15.75},{"date":"2018-04-05","close":16.5},{"date":"2018-04-06","close":16.5},{"date":"2018-04-09","close":17.25},{"date":"2018-04-10","close":17.25},{"date":"2018-04-11","close":18.0},{"date":"2018-04-12","close":19.5},{"date":"2018-04-13","close":18.0},{"date":"2018-04-16","close":18.0},{"date":"2018-04-17","close":18.0},{"date":"2018-04-18","close":18.0},{"date":"2018-04-19","close":18.0},{"date":"2018-04-20","close":18.0},{"date":"2018-04-23","close":17.25},{"date":"2018-04-24","close":17.25},{"date":"2018-04-25","close":17.25},{"date":"2018-04-26","close":17.25},{"date":"2018-04-27","close":18.0},{"date":"2018-04-30","close":17.25},{"date":"2018-05-01","close":18.0},{"date":"2018-05-02","close":18.0},{"date":"2018-05-03","close":17.25},{"date":"2018-05-04","close":17.25},{"date":"2018-05-07","close":15.75},{"date":"2018-05-08","close":15.0},{"date":"2018-05-09","close":15.0},{"date":"2018-05-10","close":14.25},{"date":"2018-05-11","close":15.0},{"date":"2018-05-14","close":15.75},{"date":"2018-05-15","close":15.0},{"date":"2018-05-16","close":13.5},{"date":"2018-05-17","close":14.25},{"date":"2018-05-18","close":14.25},{"date":"2018-05-21","close":15.0},{"date":"2018-05-22","close":13.5},{"date":"2018-05-23","close":12.75},{"date":"2018-05-24","close":12.75},{"date":"2018-05-25","close":12.75},{"date":"2018-05-29","close":11.25},{"date":"2018-05-30","close":12.0},{"date":"2018-05-31","close":12.0},{"date":"2018-06-01","close":12.0},{"date":"2018-06-04","close":11.25},{"date":"2018-06-05","close":14.25},{"date":"2018-06-06","close":15.0},{"date":"2018-06-07","close":15.0},{"date":"2018-06-08","close":15.75},{"date":"2018-06-11","close":15.75},{"date":"2018-06-12","close":15.75},{"date":"2018-06-13","close":14.25},{"date":"2018-06-14","close":14.25},{"date":"2018-06-15","close":13.5},{"date":"2018-06-18","close":13.5},{"date":"2018-06-19","close":13.5},{"date":"2018-06-20","close":13.5},{"date":"2018-06-21","close":12.0},{"date":"2018-06-22","close":14.25},{"date":"2018-06-25","close":14.25},{"date":"2018-06-26","close":13.5},{"date":"2018-06-27","close":13.5},{"date":"2018-06-28","close":14.25},{"date":"2018-06-29","close":15.75},{"date":"2018-07-02","close":15.75},{"date":"2018-07-03","close":15.0},{"date":"2018-07-05","close":16.5},{"date":"2018-07-06","close":16.5},{"date":"2018-07-09","close":15.0},{"date":"2018-07-10","close":15.0},{"date":"2018-07-11","close":13.5},{"date":"2018-07-12","close":13.5},{"date":"2018-07-13","close":14.25},{"date":"2018-07-16","close":14.25},{"date":"2018-07-17","close":13.5},{"date":"2018-07-18","close":15.0},{"date":"2018-07-19","close":15.75},{"date":"2018-07-20","close":18.0},{"date":"2018-07-23","close":17.25},{"date":"2018-07-24","close":17.25},{"date":"2018-07-25","close":18.75},{"date":"2018-07-26","close":21.0},{"date":"2018-07-27","close":22.5},{"date":"2018-07-30","close":21.75},{"date":"2018-07-31","close":24.75},{"date":"2018-08-01","close":24.0},{"date":"2018-08-02","close":23.25},{"date":"2018-08-03","close":25.5},{"date":"2018-08-06","close":24.75},{"date":"2018-08-07","close":29.25},{"date":"2018-08-08","close":30.0},{"date":"2018-08-09","close":31.5},{"date":"2018-08-10","close":30.75},{"date":"2018-08-13","close":26.25},{"date":"2018-08-14","close":27.0},{"date":"2018-08-15","close":24.75},{"date":"2018-08-16","close":22.5},{"date":"2018-08-17","close":21.75},{"date":"2018-08-20","close":21.0},{"date":"2018-08-21","close":20.25},{"date":"2018-08-22","close":23.25},{"date":"2018-08-23","close":23.25},{"date":"2018-08-24","close":23.25},{"date":"2018-08-27","close":22.5},{"date":"2018-08-28","close":21.0},{"date":"2018-08-29","close":22.5},{"date":"2018-08-30","close":21.0},{"date":"2018-08-31","close":21.0},{"date":"2018-09-04","close":23.25},{"date":"2018-09-05","close":21.0},{"date":"2018-09-06","close":20.25},{"date":"2018-09-07","close":18.75},{"date":"2018-09-10","close":17.25},{"date":"2018-09-11","close":17.25},{"date":"2018-09-12","close":16.5},{"date":"2018-09-13","close":17.25},{"date":"2018-09-14","close":17.25},{"date":"2018-09-17","close":16.5},{"date":"2018-09-18","close":17.25},{"date":"2018-09-19","close":17.25},{"date":"2018-09-20","close":18.0},{"date":"2018-09-21","close":17.25},{"date":"2018-09-24","close":17.25},{"date":"2018-09-25","close":16.5},{"date":"2018-09-26","close":17.25},{"date":"2018-09-27","close":16.5},{"date":"2018-09-28","close":18.0},{"date":"2018-10-01","close":19.5},{"date":"2018-10-02","close":19.5},{"date":"2018-10-03","close":22.5},{"date":"2018-10-04","close":22.5},{"date":"2018-10-05","close":22.5},{"date":"2018-10-08","close":23.25},{"date":"2018-10-09","close":23.25},{"date":"2018-10-10","close":21.75},{"date":"2018-10-11","close":21.75},{"date":"2018-10-12","close":21.0},{"date":"2018-10-15","close":21.0},{"date":"2018-10-16","close":21.0},{"date":"2018-10-17","close":20.25},{"date":"2018-10-18","close":20.25},{"date":"2018-10-19","close":18.75},{"date":"2018-10-22","close":18.75},{"date":"2018-10-23","close":18.75},{"date":"2018-10-24","close":17.25},{"date":"2018-10-25","close":17.25},{"date":"2018-10-26","close":16.5},{"date":"2018-10-29","close":16.5},{"date":"2018-10-30","close":15.0},{"date":"2018-10-31","close":17.25},{"date":"2018-11-01","close":17.25},{"date":"2018-11-02","close":17.25},{"date":"2018-11-05","close":18.75},{"date":"2018-11-06","close":18.75},{"date":"2018-11-07","close":18.75},{"date":"2018-11-08","close":19.5},{"date":"2018-11-09","close":18.75},{"date":"2018-11-12","close":18.0},{"date":"2018-11-13","close":18.0},{"date":"2018-11-14","close":16.5},{"date":"2018-11-15","close":17.25},{"date":"2018-11-16","close":16.5},{"date":"2018-11-19","close":15.75},{"date":"2018-11-20","close":15.0},{"date":"2018-11-21","close":14.25},{"date":"2018-11-23","close":12.75},{"date":"2018-11-26","close":12.75},{"date":"2018-11-27","close":12.0},{"date":"2018-11-28","close":12.0},{"date":"2018-11-29","close":12.0},{"date":"2018-11-30","close":12.75},{"date":"2018-12-03","close":12.75},{"date":"2018-12-04","close":12.75},{"date":"2018-12-06","close":12.75},{"date":"2018-12-07","close":12.75},{"date":"2018-12-10","close":12.75},{"date":"2018-12-11","close":12.75},{"date":"2018-12-12","close":13.5},{"date":"2018-12-13","close":12.75},{"date":"2018-12-14","close":12.75},{"date":"2018-12-17","close":12.75},{"date":"2018-12-18","close":12.0},{"date":"2018-12-19","close":12.0},{"date":"2018-12-20","close":11.25},{"date":"2018-12-21","close":10.5},{"date":"2018-12-24","close":10.5},{"date":"2018-12-26","close":12.0},{"date":"2018-12-27","close":12.0},{"date":"2018-12-28","close":10.5},{"date":"2018-12-31","close":11.25},{"date":"2019-01-02","close":10.5},{"date":"2019-01-03","close":10.5},{"date":"2019-01-04","close":12.0},{"date":"2019-01-07","close":11.25},{"date":"2019-01-08","close":12.0},{"date":"2019-01-09","close":12.75},{"date":"2019-01-10","close":12.75},{"date":"2019-01-11","close":12.0},{"date":"2019-01-14","close":12.0},{"date":"2019-01-15","close":12.75},{"date":"2019-01-16","close":12.0},{"date":"2019-01-17","close":13.5},{"date":"2019-01-18","close":14.25},{"date":"2019-01-22","close":12.75},{"date":"2019-01-23","close":12.0},{"date":"2019-01-24","close":12.0},{"date":"2019-01-25","close":12.0},{"date":"2019-01-28","close":12.0},{"date":"2019-01-29","close":12.0},{"date":"2019-01-30","close":12.0},{"date":"2019-01-31","close":11.25},{"date":"2019-02-01","close":11.25},{"date":"2019-02-04","close":12.0},{"date":"2019-02-05","close":11.25},{"date":"2019-02-06","close":12.0},{"date":"2019-02-07","close":11.25},{"date":"2019-02-08","close":11.25},{"date":"2019-02-11","close":12.0},{"date":"2019-02-12","close":11.25},{"date":"2019-02-13","close":11.25},{"date":"2019-02-14","close":10.5},{"date":"2019-02-15","close":10.5},{"date":"2019-02-19","close":10.5},{"date":"2019-02-20","close":11.25},{"date":"2019-02-21","close":12.0},{"date":"2019-02-22","close":12.0},{"date":"2019-02-25","close":12.0},{"date":"2019-02-26","close":12.0},{"date":"2019-02-27","close":12.0},{"date":"2019-02-28","close":12.0},{"date":"2019-03-01","close":12.75},{"date":"2019-03-04","close":11.25},{"date":"2019-03-05","close":12.0},{"date":"2019-03-06","close":10.5},{"date":"2019-03-07","close":11.25},{"date":"2019-03-08","close":11.25},{"date":"2019-03-11","close":11.25},{"date":"2019-03-12","close":11.25},{"date":"2019-03-13","close":11.25},{"date":"2019-03-14","close":12.0},{"date":"2019-03-15","close":12.0},{"date":"2019-03-18","close":12.0},{"date":"2019-03-19","close":12.0},{"date":"2019-03-20","close":12.0},{"date":"2019-03-21","close":12.0},{"date":"2019-03-22","close":12.0},{"date":"2019-03-25","close":11.25},{"date":"2019-03-26","close":12.0},{"date":"2019-03-27","close":12.0},{"date":"2019-03-28","close":11.25},{"date":"2019-03-29","close":11.25},{"date":"2019-04-01","close":12.0},{"date":"2019-04-02","close":12.0},{"date":"2019-04-03","close":13.5},{"date":"2019-04-04","close":13.5},{"date":"2019-04-05","close":14.25},{"date":"2019-04-08","close":14.25},{"date":"2019-04-09","close":13.5},{"date":"2019-04-10","close":12.75},{"date":"2019-04-11","close":14.25},{"date":"2019-04-12","close":13.5},{"date":"2019-04-15","close":13.5},{"date":"2019-04-16","close":13.5},{"date":"2019-04-17","close":12.75},{"date":"2019-04-18","close":12.0},{"date":"2019-04-22","close":11.25},{"date":"2019-04-23","close":11.25},{"date":"2019-04-24","close":11.25},{"date":"2019-04-25","close":12.75},{"date":"2019-04-26","close":12.75},{"date":"2019-04-29","close":12.75},{"date":"2019-04-30","close":12.0},{"date":"2019-05-01","close":12.0},{"date":"2019-05-02","close":12.0},{"date":"2019-05-03","close":12.0},{"date":"2019-05-06","close":11.25},{"date":"2019-05-07","close":10.5},{"date":"2019-05-08","close":10.5},{"date":"2019-05-09","close":10.5},{"date":"2019-05-10","close":10.5},{"date":"2019-05-13","close":10.5},{"date":"2019-05-14","close":10.5},{"date":"2019-05-15","close":10.5},{"date":"2019-05-16","close":10.5},{"date":"2019-05-17","close":10.5},{"date":"2019-05-20","close":12.0},{"date":"2019-05-21","close":11.25},{"date":"2019-05-22","close":11.25},{"date":"2019-05-23","close":11.25},{"date":"2019-05-24","close":11.25},{"date":"2019-05-28","close":11.25},{"date":"2019-05-29","close":10.5},{"date":"2019-05-30","close":11.25},{"date":"2019-05-31","close":11.25},{"date":"2019-06-03","close":12.0},{"date":"2019-06-04","close":11.25},{"date":"2019-06-05","close":11.25},{"date":"2019-06-06","close":11.25},{"date":"2019-06-07","close":11.25},{"date":"2019-06-10","close":11.25},{"date":"2019-06-11","close":10.5},{"date":"2019-06-12","close":10.5},{"date":"2019-06-13","close":11.25},{"date":"2019-06-14","close":10.5},{"date":"2019-06-17","close":10.5},{"date":"2019-06-18","close":10.5},{"date":"2019-06-19","close":10.5},{"date":"2019-06-20","close":11.25},{"date":"2019-06-21","close":9.75},{"date":"2019-06-24","close":10.5},{"date":"2019-06-25","close":9.75},{"date":"2019-06-26","close":9.75},{"date":"2019-06-27","close":10.5},{"date":"2019-06-28","close":10.5},{"date":"2019-07-01","close":12.0},{"date":"2019-07-02","close":11.25},{"date":"2019-07-03","close":11.25},{"date":"2019-07-05","close":10.5},{"date":"2019-07-08","close":10.5},{"date":"2019-07-09","close":12.0},{"date":"2019-07-10","close":12.0},{"date":"2019-07-11","close":12.0},{"date":"2019-07-12","close":8.25},{"date":"2019-07-15","close":9.0},{"date":"2019-07-16","close":9.75},{"date":"2019-07-17","close":9.75},{"date":"2019-07-18","close":8.25},{"date":"2019-07-19","close":8.25},{"date":"2019-07-22","close":9.0},{"date":"2019-07-23","close":9.0},{"date":"2019-07-24","close":9.0},{"date":"2019-07-25","close":9.0},{"date":"2019-07-26","close":9.0},{"date":"2019-07-29","close":9.75},{"date":"2019-07-30","close":8.25},{"date":"2019-07-31","close":10.5},{"date":"2019-08-01","close":10.5},{"date":"2019-08-02","close":9.0},{"date":"2019-08-05","close":9.0},{"date":"2019-08-06","close":9.0},{"date":"2019-08-07","close":8.25},{"date":"2019-08-08","close":9.0},{"date":"2019-08-09","close":9.0},{"date":"2019-08-12","close":9.0},{"date":"2019-08-13","close":9.0},{"date":"2019-08-14","close":9.0},{"date":"2019-08-15","close":9.0},{"date":"2019-08-16","close":9.0},{"date":"2019-08-19","close":7.5},{"date":"2019-08-20","close":7.5},{"date":"2019-08-21","close":8.25},{"date":"2019-08-22","close":7.5},{"date":"2019-08-23","close":6.75},{"date":"2019-08-26","close":8.25},{"date":"2019-08-27","close":6.75},{"date":"2019-08-28","close":6.75},{"date":"2019-08-29","close":6.75},{"date":"2019-08-30","close":8.25},{"date":"2019-09-03","close":7.5},{"date":"2019-09-04","close":7.5},{"date":"2019-09-05","close":7.5},{"date":"2019-09-06","close":6.75},{"date":"2019-09-09","close":7.5},{"date":"2019-09-10","close":6.75},{"date":"2019-09-11","close":6.0},{"date":"2019-09-12","close":6.75},{"date":"2019-09-13","close":6.75},{"date":"2019-09-16","close":6.0},{"date":"2019-09-17","close":6.75},{"date":"2019-09-18","close":6.75},{"date":"2019-09-19","close":6.0},{"date":"2019-09-20","close":6.0},{"date":"2019-09-23","close":6.0},{"date":"2019-09-24","close":6.0},{"date":"2019-09-25","close":6.0},{"date":"2019-09-26","close":6.0},{"date":"2019-09-27","close":6.0},{"date":"2019-09-30","close":6.0},{"date":"2019-10-01","close":6.0},{"date":"2019-10-02","close":6.0},{"date":"2019-10-03","close":6.0},{"date":"2019-10-04","close":6.0},{"date":"2019-10-07","close":6.0},{"date":"2019-10-08","close":6.0},{"date":"2019-10-09","close":6.75},{"date":"2019-10-10","close":6.75},{"date":"2019-10-11","close":6.0},{"date":"2019-10-14","close":6.0},{"date":"2019-10-15","close":6.0},{"date":"2019-10-16","close":7.5},{"date":"2019-10-17","close":7.5},{"date":"2019-10-18","close":7.5},{"date":"2019-10-21","close":7.5},{"date":"2019-10-22","close":7.5},{"date":"2019-10-23","close":7.5},{"date":"2019-10-24","close":7.5},{"date":"2019-10-25","close":7.5},{"date":"2019-10-28","close":7.5},{"date":"2019-10-29","close":7.5},{"date":"2019-10-30","close":6.75},{"date":"2019-10-31","close":6.75},{"date":"2019-11-01","close":6.75},{"date":"2019-11-04","close":7.5},{"date":"2019-11-05","close":6.75},{"date":"2019-11-06","close":6.0},{"date":"2019-11-07","close":6.0},{"date":"2019-11-08","close":6.0},{"date":"2019-11-11","close":6.0},{"date":"2019-11-12","close":6.0},{"date":"2019-11-13","close":6.0},{"date":"2019-11-14","close":6.0},{"date":"2019-11-15","close":6.0},{"date":"2019-11-18","close":6.0},{"date":"2019-11-19","close":6.0},{"date":"2019-11-20","close":6.0},{"date":"2019-11-21","close":6.0},{"date":"2019-11-22","close":5.25},{"date":"2019-11-25","close":5.25},{"date":"2019-11-26","close":5.25},{"date":"2019-11-27","close":5.25},{"date":"2019-11-29","close":5.25},{"date":"2019-12-02","close":5.25},{"date":"2019-12-03","close":5.25},{"date":"2019-12-04","close":5.25},{"date":"2019-12-05","close":4.5},{"date":"2019-12-06","close":6.0},{"date":"2019-12-09","close":6.0},{"date":"2019-12-10","close":6.0},{"date":"2019-12-11","close":6.0},{"date":"2019-12-12","close":6.0},{"date":"2019-12-13","close":6.0},{"date":"2019-12-16","close":6.0},{"date":"2019-12-17","close":6.0},{"date":"2019-12-18","close":6.0},{"date":"2019-12-19","close":5.25},{"date":"2019-12-20","close":5.25},{"date":"2019-12-23","close":6.0},{"date":"2019-12-24","close":6.0},{"date":"2019-12-26","close":5.25},{"date":"2019-12-27","close":6.75},{"date":"2019-12-30","close":6.75},{"date":"2019-12-31","close":6.75},{"date":"2020-01-02","close":6.75},{"date":"2020-01-03","close":6.75},{"date":"2020-01-06","close":6.75},{"date":"2020-01-07","close":6.75},{"date":"2020-01-08","close":5.25},{"date":"2020-01-09","close":5.25},{"date":"2020-01-10","close":6.75},{"date":"2020-01-13","close":6.75},{"date":"2020-01-14","close":5.25},{"date":"2020-01-15","close":5.25},{"date":"2020-01-16","close":6.0},{"date":"2020-01-17","close":6.0},{"date":"2020-01-21","close":5.25},{"date":"2020-01-22","close":5.25},{"date":"2020-01-23","close":5.25},{"date":"2020-01-24","close":4.5},{"date":"2020-01-27","close":5.25},{"date":"2020-01-28","close":4.5},{"date":"2020-01-29","close":4.5},{"date":"2020-01-30","close":4.5},{"date":"2020-01-31","close":4.5},{"date":"2020-02-03","close":4.5},{"date":"2020-02-04","close":4.5},{"date":"2020-02-05","close":4.5},{"date":"2020-02-06","close":4.5},{"date":"2020-02-07","close":4.5},{"date":"2020-02-10","close":4.5},{"date":"2020-02-11","close":4.5},{"date":"2020-02-12","close":4.5},{"date":"2020-02-13","close":5.25},{"date":"2020-02-14","close":5.25},{"date":"2020-02-18","close":5.25},{"date":"2020-02-19","close":5.25},{"date":"2020-02-20","close":5.25},{"date":"2020-02-21","close":5.25},{"date":"2020-02-24","close":4.5},{"date":"2020-02-25","close":4.5},{"date":"2020-02-26","close":3.75},{"date":"2020-02-27","close":3.75},{"date":"2020-02-28","close":3.75},{"date":"2020-03-02","close":3.75},{"date":"2020-03-03","close":3.75},{"date":"2020-03-04","close":4.5},{"date":"2020-03-05","close":3.75},{"date":"2020-03-06","close":4.5},{"date":"2020-03-09","close":3.0},{"date":"2020-03-10","close":3.75},{"date":"2020-03-11","close":3.0},{"date":"2020-03-12","close":3.0},{"date":"2020-03-13","close":3.75},{"date":"2020-03-16","close":3.75},{"date":"2020-03-17","close":3.75},{"date":"2020-03-18","close":2.25},{"date":"2020-03-19","close":3.0},{"date":"2020-03-20","close":3.0},{"date":"2020-03-23","close":3.0},{"date":"2020-03-24","close":3.0},{"date":"2020-03-25","close":3.75},{"date":"2020-03-26","close":4.5},{"date":"2020-03-27","close":4.5},{"date":"2020-03-30","close":3.75},{"date":"2020-03-31","close":4.5},{"date":"2020-04-01","close":3.75},{"date":"2020-04-02","close":3.75},{"date":"2020-04-03","close":3.75},{"date":"2020-04-06","close":3.75},{"date":"2020-04-07","close":3.75},{"date":"2020-04-08","close":4.5},{"date":"2020-04-09","close":4.5},{"date":"2020-04-13","close":4.5},{"date":"2020-04-14","close":6.0},{"date":"2020-04-15","close":6.75},{"date":"2020-04-16","close":7.5},{"date":"2020-04-17","close":7.5},{"date":"2020-04-20","close":7.5},{"date":"2020-04-21","close":6.0},{"date":"2020-04-22","close":7.5},{"date":"2020-04-23","close":6.0},{"date":"2020-04-24","close":6.0},{"date":"2020-04-27","close":4.5},{"date":"2020-04-28","close":5.25},{"date":"2020-04-29","close":5.25},{"date":"2020-04-30","close":5.25},{"date":"2020-05-01","close":5.25},{"date":"2020-05-04","close":4.5},{"date":"2020-05-05","close":5.25},{"date":"2020-05-06","close":6.0},{"date":"2020-05-07","close":5.25},{"date":"2020-05-08","close":5.25},{"date":"2020-05-11","close":5.25},{"date":"2020-05-12","close":5.25},{"date":"2020-05-13","close":5.25},{"date":"2020-05-14","close":5.25},{"date":"2020-05-15","close":6.0},{"date":"2020-05-18","close":5.25},{"date":"2020-05-19","close":6.0},{"date":"2020-05-20","close":6.0},{"date":"2020-05-21","close":5.25},{"date":"2020-05-22","close":5.25},{"date":"2020-05-26","close":6.0},{"date":"2020-05-27","close":5.25},{"date":"2020-05-28","close":5.25},{"date":"2020-05-29","close":6.0},{"date":"2020-06-01","close":6.0},{"date":"2020-06-02","close":6.0},{"date":"2020-06-03","close":6.0},{"date":"2020-06-04","close":5.25},{"date":"2020-06-05","close":6.0},{"date":"2020-06-08","close":5.25},{"date":"2020-06-09","close":5.25},{"date":"2020-06-10","close":4.5},{"date":"2020-06-11","close":3.75},{"date":"2020-06-12","close":4.5},{"date":"2020-06-15","close":4.5},{"date":"2020-06-16","close":4.5},{"date":"2020-06-17","close":3.75},{"date":"2020-06-18","close":3.75},{"date":"2020-06-19","close":3.75},{"date":"2020-06-22","close":3.75},{"date":"2020-06-23","close":3.75},{"date":"2020-06-24","close":3.0},{"date":"2020-06-25","close":3.0},{"date":"2020-06-26","close":3.75},{"date":"2020-06-29","close":3.75},{"date":"2020-06-30","close":3.75},{"date":"2020-07-01","close":3.75},{"date":"2020-07-02","close":3.75},{"date":"2020-07-06","close":3.75},{"date":"2020-07-07","close":3.75},{"date":"2020-07-08","close":3.75},{"date":"2020-07-09","close":4.5},{"date":"2020-07-10","close":4.5},{"date":"2020-07-13","close":3.75},{"date":"2020-07-14","close":4.5},{"date":"2020-07-15","close":3.75},{"date":"2020-07-16","close":3.75},{"date":"2020-07-17","close":3.75},{"date":"2020-07-20","close":3.75},{"date":"2020-07-21","close":3.75},{"date":"2020-07-22","close":3.0},{"date":"2020-07-23","close":3.75},{"date":"2020-07-24","close":3.75},{"date":"2020-07-27","close":3.75},{"date":"2020-07-28","close":4.5},{"date":"2020-07-29","close":3.75},{"date":"2020-07-30","close":3.75},{"date":"2020-07-31","close":3.0},{"date":"2020-08-03","close":3.75},{"date":"2020-08-04","close":3.75},{"date":"2020-08-05","close":3.75},{"date":"2020-08-06","close":3.75},{"date":"2020-08-07","close":3.75},{"date":"2020-08-10","close":3.75},{"date":"2020-08-11","close":3.75},{"date":"2020-08-12","close":3.75},{"date":"2020-08-13","close":4.5},{"date":"2020-08-14","close":4.5},{"date":"2020-08-17","close":4.5},{"date":"2020-08-18","close":4.5},{"date":"2020-08-19","close":5.25},{"date":"2020-08-20","close":5.25},{"date":"2020-08-21","close":4.5},{"date":"2020-08-24","close":4.5},{"date":"2020-08-25","close":4.5},{"date":"2020-08-26","close":4.5},{"date":"2020-08-27","close":3.75},{"date":"2020-08-28","close":3.75},{"date":"2020-08-31","close":3.75},{"date":"2020-09-01","close":3.75},{"date":"2020-09-02","close":3.75},{"date":"2020-09-03","close":3.75},{"date":"2020-09-04","close":3.75},{"date":"2020-09-08","close":3.75},{"date":"2020-09-09","close":3.75},{"date":"2020-09-10","close":3.75},{"date":"2020-09-11","close":3.75},{"date":"2020-09-14","close":3.75},{"date":"2020-09-15","close":4.5},{"date":"2020-09-16","close":4.5},{"date":"2020-09-17","close":3.75},{"date":"2020-09-18","close":3.75},{"date":"2020-09-21","close":3.75},{"date":"2020-09-22","close":3.75},{"date":"2020-09-23","close":3.75},{"date":"2020-09-24","close":3.75},{"date":"2020-09-25","close":3.75},{"date":"2020-09-28","close":3.75},{"date":"2020-09-29","close":3.75},{"date":"2020-09-30","close":3.0},{"date":"2020-10-01","close":3.0},{"date":"2020-10-02","close":3.0},{"date":"2020-10-05","close":3.0},{"date":"2020-10-06","close":3.0},{"date":"2020-10-07","close":3.0},{"date":"2020-10-08","close":3.0},{"date":"2020-10-09","close":3.0},{"date":"2020-10-12","close":2.25},{"date":"2020-10-13","close":2.25},{"date":"2020-10-14","close":3.0},{"date":"2020-10-15","close":2.25},{"date":"2020-10-16","close":2.25},{"date":"2020-10-19","close":2.25},{"date":"2020-10-20","close":2.25},{"date":"2020-10-21","close":2.25},{"date":"2020-10-22","close":3.0},{"date":"2020-10-23","close":3.0},{"date":"2020-10-26","close":3.0},{"date":"2020-10-27","close":3.0},{"date":"2020-10-28","close":3.0},{"date":"2020-10-29","close":3.0},{"date":"2020-10-30","close":2.25},{"date":"2020-11-02","close":2.25},{"date":"2020-11-03","close":2.25},{"date":"2020-11-04","close":3.0},{"date":"2020-11-05","close":3.0},{"date":"2020-11-06","close":3.0},{"date":"2020-11-09","close":3.0},{"date":"2020-11-10","close":3.0},{"date":"2020-11-11","close":3.0},{"date":"2020-11-12","close":2.25},{"date":"2020-11-13","close":3.0},{"date":"2020-11-16","close":3.0},{"date":"2020-11-17","close":3.75},{"date":"2020-11-18","close":3.0},{"date":"2020-11-19","close":3.75},{"date":"2020-11-20","close":3.75},{"date":"2020-11-23","close":3.75},{"date":"2020-11-24","close":3.75},{"date":"2020-11-25","close":3.75},{"date":"2020-11-27","close":3.75},{"date":"2020-11-30","close":3.75},{"date":"2020-12-01","close":3.75},{"date":"2020-12-02","close":3.75},{"date":"2020-12-03","close":3.75},{"date":"2020-12-04","close":3.75},{"date":"2020-12-07","close":4.5},{"date":"2020-12-08","close":4.5},{"date":"2020-12-09","close":3.75},{"date":"2020-12-10","close":5.25},{"date":"2020-12-11","close":4.5},{"date":"2020-12-14","close":6.0},{"date":"2020-12-15","close":5.25},{"date":"2020-12-16","close":5.25},{"date":"2020-12-17","close":5.25},{"date":"2020-12-18","close":5.25},{"date":"2020-12-21","close":5.25},{"date":"2020-12-22","close":4.5},{"date":"2020-12-23","close":4.5},{"date":"2020-12-24","close":4.5},{"date":"2020-12-28","close":6.0},{"date":"2020-12-29","close":5.25},{"date":"2020-12-30","close":6.0},{"date":"2020-12-31","close":6.0},{"date":"2021-01-04","close":6.0},{"date":"2021-01-05","close":6.0},{"date":"2021-01-06","close":6.0},{"date":"2021-01-07","close":7.5},{"date":"2021-01-08","close":7.5},{"date":"2021-01-11","close":7.5},{"date":"2021-01-12","close":6.75},{"date":"2021-01-13","close":6.75},{"date":"2021-01-14","close":7.5},{"date":"2021-01-15","close":6.75},{"date":"2021-01-19","close":6.75},{"date":"2021-01-20","close":6.75},{"date":"2021-01-21","close":6.75},{"date":"2021-01-22","close":6.75},{"date":"2021-01-25","close":6.75},{"date":"2021-01-26","close":6.0},{"date":"2021-01-27","close":6.0},{"date":"2021-01-28","close":6.0},{"date":"2021-01-29","close":6.0},{"date":"2021-02-01","close":6.75},{"date":"2021-02-02","close":6.0},{"date":"2021-02-03","close":6.0},{"date":"2021-02-04","close":6.0},{"date":"2021-02-05","close":6.0},{"date":"2021-02-08","close":6.75},{"date":"2021-02-09","close":6.75},{"date":"2021-02-10","close":6.75},{"date":"2021-02-11","close":6.75},{"date":"2021-02-12","close":6.75},{"date":"2021-02-16","close":8.25},{"date":"2021-02-17","close":7.5},{"date":"2021-02-18","close":7.5},{"date":"2021-02-19","close":7.5},{"date":"2021-02-22","close":6.75},{"date":"2021-02-23","close":6.75},{"date":"2021-02-24","close":6.75},{"date":"2021-02-25","close":6.75},{"date":"2021-02-26","close":6.75},{"date":"2021-03-01","close":6.0},{"date":"2021-03-02","close":6.75},{"date":"2021-03-03","close":6.75},{"date":"2021-03-04","close":6.0},{"date":"2021-03-05","close":6.0},{"date":"2021-03-08","close":6.0},{"date":"2021-03-09","close":6.0},{"date":"2021-03-10","close":6.0},{"date":"2021-03-11","close":6.0},{"date":"2021-03-12","close":6.0},{"date":"2021-03-15","close":7.5},{"date":"2021-03-16","close":6.75},{"date":"2021-03-17","close":6.75},{"date":"2021-03-18","close":6.75},{"date":"2021-03-19","close":6.75},{"date":"2021-03-22","close":7.5},{"date":"2021-03-23","close":6.75},{"date":"2021-03-24","close":6.75},{"date":"2021-03-25","close":6.75},{"date":"2021-03-26","close":6.75},{"date":"2021-03-29","close":6.75},{"date":"2021-03-30","close":6.75},{"date":"2021-03-31","close":6.75},{"date":"2021-04-01","close":6.75},{"date":"2021-04-05","close":7.5},{"date":"2021-04-06","close":7.5},{"date":"2021-04-07","close":7.5},{"date":"2021-04-08","close":7.5},{"date":"2021-04-09","close":6.75},{"date":"2021-04-12","close":6.75},{"date":"2021-04-13","close":6.75},{"date":"2021-04-14","close":6.75},{"date":"2021-04-15","close":6.0},{"date":"2021-04-16","close":6.0},{"date":"2021-04-19","close":6.0},{"date":"2021-04-20","close":6.0},{"date":"2021-04-21","close":5.25},{"date":"2021-04-22","close":5.25},{"date":"2021-04-23","close":6.0},{"date":"2021-04-26","close":5.25},{"date":"2021-04-27","close":6.0},{"date":"2021-04-28","close":5.25},{"date":"2021-04-29","close":5.25},{"date":"2021-04-30","close":5.25},{"date":"2021-05-03","close":6.75},{"date":"2021-05-04","close":6.75},{"date":"2021-05-05","close":6.75},{"date":"2021-05-06","close":6.75},{"date":"2021-05-07","close":7.5},{"date":"2021-05-10","close":7.5},{"date":"2021-05-11","close":7.5},{"date":"2021-05-12","close":6.75},{"date":"2021-05-13","close":6.75},{"date":"2021-05-14","close":7.5},{"date":"2021-05-17","close":7.5},{"date":"2021-05-18","close":8.25},{"date":"2021-05-19","close":9.0},{"date":"2021-05-20","close":8.25},{"date":"2021-05-21","close":9.0},{"date":"2021-05-24","close":9.75},{"date":"2021-05-25","close":9.0},{"date":"2021-05-26","close":9.0},{"date":"2021-05-27","close":10.5},{"date":"2021-05-28","close":10.5},{"date":"2021-06-01","close":9.75},{"date":"2021-06-02","close":9.0},{"date":"2021-06-03","close":8.25},{"date":"2021-06-04","close":9.0},{"date":"2021-06-07","close":8.25},{"date":"2021-06-08","close":10.5},{"date":"2021-06-09","close":10.5},{"date":"2021-06-10","close":10.5},{"date":"2021-06-11","close":10.5},{"date":"2021-06-14","close":10.5},{"date":"2021-06-15","close":9.75},{"date":"2021-06-16","close":11.25},{"date":"2021-06-17","close":11.25},{"date":"2021-06-18","close":9.75},{"date":"2021-06-21","close":9.75},{"date":"2021-06-22","close":9.75},{"date":"2021-06-23","close":9.75},{"date":"2021-06-24","close":9.75},{"date":"2021-06-25","close":9.75},{"date":"2021-06-28","close":9.75},{"date":"2021-06-29","close":8.25},{"date":"2021-06-30","close":8.25},{"date":"2021-07-01","close":8.25},{"date":"2021-07-02","close":8.25},{"date":"2021-07-06","close":8.25},{"date":"2021-07-07","close":8.25},{"date":"2021-07-08","close":7.5},{"date":"2021-07-09","close":7.5},{"date":"2021-07-12","close":6.75},{"date":"2021-07-13","close":6.75},{"date":"2021-07-14","close":6.75},{"date":"2021-07-15","close":6.75},{"date":"2021-07-16","close":6.0},{"date":"2021-07-19","close":6.0},{"date":"2021-07-20","close":6.0},{"date":"2021-07-21","close":6.75},{"date":"2021-07-22","close":6.0},{"date":"2021-07-23","close":6.75},{"date":"2021-07-26","close":6.75},{"date":"2021-07-27","close":6.75},{"date":"2021-07-28","close":7.5},{"date":"2021-07-29","close":7.5},{"date":"2021-07-30","close":8.25},{"date":"2021-08-02","close":7.5},{"date":"2021-08-03","close":6.75},{"date":"2021-08-04","close":6.75},{"date":"2021-08-05","close":6.0},{"date":"2021-08-06","close":6.75},{"date":"2021-08-09","close":6.0},{"date":"2021-08-10","close":6.0},{"date":"2021-08-11","close":6.0},{"date":"2021-08-12","close":6.0},{"date":"2021-08-13","close":6.0},{"date":"2021-08-16","close":6.0},{"date":"2021-08-17","close":6.0},{"date":"2021-08-18","close":6.75},{"date":"2021-08-19","close":6.75},{"date":"2021-08-20","close":6.75},{"date":"2021-08-23","close":7.5},{"date":"2021-08-24","close":7.5},{"date":"2021-08-25","close":7.5},{"date":"2021-08-26","close":7.5},{"date":"2021-08-27","close":7.5},{"date":"2021-08-30","close":7.5},{"date":"2021-08-31","close":7.5},{"date":"2021-09-01","close":8.25},{"date":"2021-09-02","close":9.0},{"date":"2021-09-03","close":9.75},{"date":"2021-09-07","close":10.5},{"date":"2021-09-08","close":11.25},{"date":"2021-09-09","close":9.75},{"date":"2021-09-10","close":11.25},{"date":"2021-09-13","close":12.75},{"date":"2021-09-14","close":11.25},{"date":"2021-09-15","close":10.5},{"date":"2021-09-16","close":10.5},{"date":"2021-09-17","close":9.75},{"date":"2021-09-20","close":8.25},{"date":"2021-09-21","close":8.25},{"date":"2021-09-22","close":8.25},{"date":"2021-09-23","close":9.0},{"date":"2021-09-24","close":7.5},{"date":"2021-09-27","close":8.25},{"date":"2021-09-28","close":8.25},{"date":"2021-09-29","close":7.5},{"date":"2021-09-30","close":7.5},{"date":"2021-10-01","close":7.5},{"date":"2021-10-04","close":8.25},{"date":"2021-10-05","close":7.5},{"date":"2021-10-06","close":7.5},{"date":"2021-10-07","close":7.5},{"date":"2021-10-08","close":7.5},{"date":"2021-10-11","close":7.5},{"date":"2021-10-12","close":8.25},{"date":"2021-10-13","close":9.0},{"date":"2021-10-14","close":9.0},{"date":"2021-10-15","close":9.0},{"date":"2021-10-18","close":9.0},{"date":"2021-10-19","close":9.0},{"date":"2021-10-20","close":10.5},{"date":"2021-10-21","close":9.75},{"date":"2021-10-22","close":9.75},{"date":"2021-10-25","close":10.5},{"date":"2021-10-26","close":9.75},{"date":"2021-10-27","close":9.0},{"date":"2021-10-28","close":9.0},{"date":"2021-10-29","close":8.25},{"date":"2021-11-01","close":8.25},{"date":"2021-11-02","close":7.5},{"date":"2021-11-03","close":8.25},{"date":"2021-11-04","close":8.25},{"date":"2021-11-05","close":8.25},{"date":"2021-11-08","close":8.25},{"date":"2021-11-09","close":8.25},{"date":"2021-11-10","close":7.5},{"date":"2021-11-11","close":7.5},{"date":"2021-11-12","close":7.5},{"date":"2021-11-15","close":7.5},{"date":"2021-11-16","close":7.5},{"date":"2021-11-17","close":7.5},{"date":"2021-11-18","close":6.75},{"date":"2021-11-19","close":6.75},{"date":"2021-11-22","close":6.75},{"date":"2021-11-23","close":6.0},{"date":"2021-11-24","close":6.0},{"date":"2021-11-26","close":6.0},{"date":"2021-11-29","close":6.0},{"date":"2021-11-30","close":5.25},{"date":"2021-12-01","close":5.25},{"date":"2021-12-02","close":5.25},{"date":"2021-12-03","close":5.25},{"date":"2021-12-06","close":5.25},{"date":"2021-12-07","close":6.0},{"date":"2021-12-08","close":6.75},{"date":"2021-12-09","close":6.75},{"date":"2021-12-10","close":5.25},{"date":"2021-12-13","close":6.0},{"date":"2021-12-14","close":5.25},{"date":"2021-12-15","close":6.0},{"date":"2021-12-16","close":6.0},{"date":"2021-12-17","close":6.0},{"date":"2021-12-20","close":5.25},{"date":"2021-12-21","close":5.25},{"date":"2021-12-22","close":5.25},{"date":"2021-12-23","close":5.25},{"date":"2021-12-27","close":6.0},{"date":"2021-12-28","close":5.25},{"date":"2021-12-29","close":5.25},{"date":"2021-12-30","close":6.0},{"date":"2021-12-31","close":6.0},{"date":"2022-01-03","close":6.0},{"date":"2022-01-04","close":6.75},{"date":"2022-01-05","close":6.75},{"date":"2022-01-06","close":6.75},{"date":"2022-01-07","close":6.75},{"date":"2022-01-10","close":6.0},{"date":"2022-01-11","close":6.75},{"date":"2022-01-12","close":6.0},{"date":"2022-01-13","close":6.0},{"date":"2022-01-14","close":6.0},{"date":"2022-01-18","close":6.0},{"date":"2022-01-19","close":6.0},{"date":"2022-01-20","close":6.0},{"date":"2022-01-21","close":5.25},{"date":"2022-01-24","close":5.25},{"date":"2022-01-25","close":5.25},{"date":"2022-01-26","close":5.25},{"date":"2022-01-27","close":5.25},{"date":"2022-01-28","close":5.25},{"date":"2022-01-31","close":5.25},{"date":"2022-02-01","close":5.25},{"date":"2022-02-02","close":5.25},{"date":"2022-02-03","close":5.25},{"date":"2022-02-04","close":6.0},{"date":"2022-02-07","close":5.25},{"date":"2022-02-08","close":5.25},{"date":"2022-02-09","close":6.0},{"date":"2022-02-10","close":5.25},{"date":"2022-02-11","close":5.25},{"date":"2022-02-14","close":5.25},{"date":"2022-02-15","close":5.25},{"date":"2022-02-16","close":4.5},{"date":"2022-02-17","close":5.25},{"date":"2022-02-18","close":5.25},{"date":"2022-02-22","close":4.5},{"date":"2022-02-23","close":4.5},{"date":"2022-02-24","close":4.5},{"date":"2022-02-25","close":5.25},{"date":"2022-02-28","close":6.0},{"date":"2022-03-01","close":6.75},{"date":"2022-03-02","close":7.5},{"date":"2022-03-03","close":7.5},{"date":"2022-03-04","close":6.0},{"date":"2022-03-07","close":7.5},{"date":"2022-03-08","close":7.5},{"date":"2022-03-09","close":8.25},{"date":"2022-03-10","close":8.25},{"date":"2022-03-11","close":8.25},{"date":"2022-03-14","close":7.5},{"date":"2022-03-15","close":6.75},{"date":"2022-03-16","close":6.75},{"date":"2022-03-17","close":8.25},{"date":"2022-03-18","close":8.25},{"date":"2022-03-21","close":7.5},{"date":"2022-03-22","close":8.25},{"date":"2022-03-23","close":8.25},{"date":"2022-03-24","close":8.25},{"date":"2022-03-25","close":8.25},{"date":"2022-03-28","close":7.5},{"date":"2022-03-29","close":8.25},{"date":"2022-03-30","close":7.5},{"date":"2022-03-31","close":8.25},{"date":"2022-04-01","close":8.25},{"date":"2022-04-04","close":8.25},{"date":"2022-04-05","close":8.25},{"date":"2022-04-06","close":8.25},{"date":"2022-04-07","close":9.0},{"date":"2022-04-08","close":8.25},{"date":"2022-04-11","close":7.5},{"date":"2022-04-12","close":7.5},{"date":"2022-04-13","close":8.25},{"date":"2022-04-14","close":8.25},{"date":"2022-04-18","close":8.25},{"date":"2022-04-19","close":8.25},{"date":"2022-04-20","close":8.25},{"date":"2022-04-21","close":6.75},{"date":"2022-04-22","close":6.75},{"date":"2022-04-25","close":6.0},{"date":"2022-04-26","close":6.0},{"date":"2022-04-27","close":6.75},{"date":"2022-04-28","close":6.0},{"date":"2022-04-29","close":6.0},{"date":"2022-05-02","close":6.0},{"date":"2022-05-03","close":6.0},{"date":"2022-05-04","close":6.0},{"date":"2022-05-05","close":6.0},{"date":"2022-05-06","close":6.0},{"date":"2022-05-09","close":5.25},{"date":"2022-05-10","close":5.25},{"date":"2022-05-11","close":6.0},{"date":"2022-05-12","close":5.25},{"date":"2022-05-13","close":5.25},{"date":"2022-05-16","close":6.0},{"date":"2022-05-17","close":6.0},{"date":"2022-05-18","close":5.25},{"date":"2022-05-19","close":5.25},{"date":"2022-05-20","close":5.25},{"date":"2022-05-23","close":5.25},{"date":"2022-05-24","close":5.25},{"date":"2022-05-25","close":5.25},{"date":"2022-05-26","close":5.25},{"date":"2022-05-27","close":5.25},{"date":"2022-05-31","close":5.25},{"date":"2022-06-01","close":5.25},{"date":"2022-06-02","close":6.0},{"date":"2022-06-03","close":6.0},{"date":"2022-06-06","close":5.25},{"date":"2022-06-07","close":6.0},{"date":"2022-06-08","close":6.75},{"date":"2022-06-09","close":6.0},{"date":"2022-06-10","close":6.0},{"date":"2022-06-13","close":5.25},{"date":"2022-06-14","close":5.25},{"date":"2022-06-15","close":5.25},{"date":"2022-06-16","close":4.5},{"date":"2022-06-17","close":4.5},{"date":"2022-06-21","close":4.5},{"date":"2022-06-22","close":4.5},{"date":"2022-06-23","close":4.5},{"date":"2022-06-24","close":4.5},{"date":"2022-06-27","close":4.5},{"date":"2022-06-28","close":4.5},{"date":"2022-06-29","close":4.5},{"date":"2022-06-30","close":4.5},{"date":"2022-07-01","close":5.25},{"date":"2022-07-05","close":4.5},{"date":"2022-07-06","close":4.5},{"date":"2022-07-07","close":4.5},{"date":"2022-07-08","close":4.5},{"date":"2022-07-11","close":4.5},{"date":"2022-07-12","close":4.5},{"date":"2022-07-13","close":3.75},{"date":"2022-07-14","close":3.75},{"date":"2022-07-15","close":3.75},{"date":"2022-07-18","close":3.75},{"date":"2022-07-19","close":3.75},{"date":"2022-07-20","close":4.5},{"date":"2022-07-21","close":4.5},{"date":"2022-07-22","close":4.5},{"date":"2022-07-25","close":4.5},{"date":"2022-07-26","close":3.75},{"date":"2022-07-27","close":4.5},{"date":"2022-07-28","close":4.5},{"date":"2022-07-29","close":4.5},{"date":"2022-08-01","close":4.5},{"date":"2022-08-02","close":4.5},{"date":"2022-08-03","close":4.5},{"date":"2022-08-04","close":4.5},{"date":"2022-08-05","close":4.5},{"date":"2022-08-08","close":4.5},{"date":"2022-08-09","close":4.5},{"date":"2022-08-10","close":4.5},{"date":"2022-08-11","close":4.5},{"date":"2022-08-12","close":4.5},{"date":"2022-08-15","close":3.75},{"date":"2022-08-16","close":4.5},{"date":"2022-08-17","close":4.5},{"date":"2022-08-18","close":4.5},{"date":"2022-08-19","close":3.75},{"date":"2022-08-22","close":3.75},{"date":"2022-08-23","close":3.75},{"date":"2022-08-24","close":4.5},{"date":"2022-08-25","close":4.5},{"date":"2022-08-26","close":4.5},{"date":"2022-08-29","close":4.5},{"date":"2022-08-30","close":5.25},{"date":"2022-08-31","close":4.5},{"date":"2022-09-01","close":4.5},{"date":"2022-09-02","close":4.5},{"date":"2022-09-06","close":4.5},{"date":"2022-09-07","close":4.5},{"date":"2022-09-08","close":4.5},{"date":"2022-09-09","close":4.5},{"date":"2022-09-12","close":4.5},{"date":"2022-09-13","close":3.75},{"date":"2022-09-14","close":4.5},{"date":"2022-09-15","close":4.5},{"date":"2022-09-16","close":3.75},{"date":"2022-09-19","close":3.75},{"date":"2022-09-20","close":4.5},{"date":"2022-09-21","close":4.5},{"date":"2022-09-22","close":3.75},{"date":"2022-09-23","close":3.75},{"date":"2022-09-26","close":3.75},{"date":"2022-09-27","close":3.0},{"date":"2022-09-28","close":3.75},{"date":"2022-09-29","close":3.0},{"date":"2022-09-30","close":3.0},{"date":"2022-10-03","close":3.75},{"date":"2022-10-04","close":3.75},{"date":"2022-10-05","close":3.75},{"date":"2022-10-06","close":3.75},{"date":"2022-10-07","close":3.75},{"date":"2022-10-10","close":3.75},{"date":"2022-10-11","close":3.75},{"date":"2022-10-12","close":3.75},{"date":"2022-10-13","close":3.75},{"date":"2022-10-14","close":3.75},{"date":"2022-10-17","close":3.75},{"date":"2022-10-18","close":3.75},{"date":"2022-10-19","close":3.75},{"date":"2022-10-20","close":4.5},{"date":"2022-10-21","close":3.75},{"date":"2022-10-24","close":3.75},{"date":"2022-10-25","close":3.75},{"date":"2022-10-26","close":3.75},{"date":"2022-10-27","close":3.75},{"date":"2022-10-28","close":3.75},{"date":"2022-10-31","close":3.75},{"date":"2022-11-01","close":3.75},{"date":"2022-11-02","close":3.75},{"date":"2022-11-03","close":3.75},{"date":"2022-11-04","close":3.75},{"date":"2022-11-07","close":3.75},{"date":"2022-11-08","close":3.75},{"date":"2022-11-09","close":3.75},{"date":"2022-11-10","close":3.75},{"date":"2022-11-11","close":3.75},{"date":"2022-11-14","close":3.75},{"date":"2022-11-15","close":3.75},{"date":"2022-11-16","close":3.75},{"date":"2022-11-17","close":3.75},{"date":"2022-11-18","close":3.75},{"date":"2022-11-21","close":3.75},{"date":"2022-11-22","close":3.75},{"date":"2022-11-23","close":3.75},{"date":"2022-11-25","close":4.5},{"date":"2022-11-28","close":4.5},{"date":"2022-11-29","close":4.5},{"date":"2022-11-30","close":4.5},{"date":"2022-12-01","close":3.75},{"date":"2022-12-02","close":3.75},{"date":"2022-12-05","close":3.75},{"date":"2022-12-06","close":3.75},{"date":"2022-12-07","close":3.75},{"date":"2022-12-08","close":3.75},{"date":"2022-12-09","close":3.75},{"date":"2022-12-12","close":3.75},{"date":"2022-12-13","close":3.75},{"date":"2022-12-14","close":3.75},{"date":"2022-12-15","close":3.75},{"date":"2022-12-16","close":3.75},{"date":"2022-12-19","close":3.0},{"date":"2022-12-20","close":3.0},{"date":"2022-12-21","close":3.0},{"date":"2022-12-22","close":3.0},{"date":"2022-12-23","close":3.0},{"date":"2022-12-27","close":3.0},{"date":"2022-12-28","close":3.0},{"date":"2022-12-29","close":3.0},{"date":"2022-12-30","close":3.0},{"date":"2023-01-03","close":3.0},{"date":"2023-01-04","close":3.75},{"date":"2023-01-05","close":3.75},{"date":"2023-01-06","close":3.75},{"date":"2023-01-09","close":3.75},{"date":"2023-01-10","close":4.5},{"date":"2023-01-11","close":4.5},{"date":"2023-01-12","close":4.5},{"date":"2023-01-13","close":4.5},{"date":"2023-01-17","close":4.5},{"date":"2023-01-18","close":4.5},{"date":"2023-01-19","close":4.5},{"date":"2023-01-20","close":4.5},{"date":"2023-01-23","close":4.5},{"date":"2023-01-24","close":4.5},{"date":"2023-01-25","close":4.5},{"date":"2023-01-26","close":4.5},{"date":"2023-01-27","close":4.5},{"date":"2023-01-30","close":4.5},{"date":"2023-01-31","close":4.5},{"date":"2023-02-01","close":4.5},{"date":"2023-02-02","close":4.5},{"date":"2023-02-03","close":3.75},{"date":"2023-02-06","close":4.5},{"date":"2023-02-07","close":4.5},{"date":"2023-02-08","close":4.5},{"date":"2023-02-09","close":4.5},{"date":"2023-02-10","close":4.5},{"date":"2023-02-13","close":4.5},{"date":"2023-02-14","close":4.5},{"date":"2023-02-15","close":4.5},{"date":"2023-02-16","close":4.5},{"date":"2023-02-17","close":4.5},{"date":"2023-02-21","close":4.5},{"date":"2023-02-22","close":4.5},{"date":"2023-02-23","close":3.75},{"date":"2023-02-24","close":4.5},{"date":"2023-02-27","close":4.5},{"date":"2023-02-28","close":4.5},{"date":"2023-03-01","close":4.5},{"date":"2023-03-02","close":4.5},{"date":"2023-03-03","close":3.75},{"date":"2023-03-06","close":3.75},{"date":"2023-03-07","close":3.0},{"date":"2023-03-08","close":3.0},{"date":"2023-03-09","close":3.0},{"date":"2023-03-10","close":3.0},{"date":"2023-03-13","close":3.0},{"date":"2023-03-14","close":3.0},{"date":"2023-03-15","close":3.75},{"date":"2023-03-16","close":3.0},{"date":"2023-03-17","close":3.75},{"date":"2023-03-20","close":3.0},{"date":"2023-03-21","close":3.0},{"date":"2023-03-22","close":3.0},{"date":"2023-03-23","close":3.0},{"date":"2023-03-24","close":3.0},{"date":"2023-03-27","close":3.0},{"date":"2023-03-28","close":3.0},{"date":"2023-03-29","close":3.0},{"date":"2023-03-30","close":3.0},{"date":"2023-03-31","close":3.0},{"date":"2023-04-03","close":3.0},{"date":"2023-04-04","close":3.0},{"date":"2023-04-05","close":3.0},{"date":"2023-04-06","close":3.75},{"date":"2023-04-10","close":3.0},{"date":"2023-04-11","close":3.0},{"date":"2023-04-12","close":3.0},{"date":"2023-04-13","close":3.0},{"date":"2023-04-14","close":3.75},{"date":"2023-04-17","close":3.0},{"date":"2023-04-18","close":3.0},{"date":"2023-04-19","close":3.0},{"date":"2023-04-20","close":3.75},{"date":"2023-04-21","close":3.0},{"date":"2023-04-24","close":3.0},{"date":"2023-04-25","close":3.0},{"date":"2023-04-26","close":3.0},{"date":"2023-04-27","close":3.0},{"date":"2023-04-28","close":3.75},{"date":"2023-05-01","close":3.0},{"date":"2023-05-02","close":3.0},{"date":"2023-05-03","close":3.0},{"date":"2023-05-04","close":3.0},{"date":"2023-05-05","close":3.75},{"date":"2023-05-08","close":3.75},{"date":"2023-05-09","close":3.75},{"date":"2023-05-10","close":3.75},{"date":"2023-05-11","close":3.75},{"date":"2023-05-12","close":3.75},{"date":"2023-05-15","close":3.75},{"date":"2023-05-16","close":3.75},{"date":"2023-05-17","close":3.75},{"date":"2023-05-18","close":3.75},{"date":"2023-05-19","close":3.75},{"date":"2023-05-22","close":3.75},{"date":"2023-05-23","close":3.75},{"date":"2023-05-24","close":3.75},{"date":"2023-05-25","close":3.0},{"date":"2023-05-26","close":3.75},{"date":"2023-05-30","close":3.0},{"date":"2023-05-31","close":3.75},{"date":"2023-06-01","close":3.75},{"date":"2023-06-02","close":3.75},{"date":"2023-06-05","close":3.75},{"date":"2023-06-06","close":3.0},{"date":"2023-06-07","close":3.75},{"date":"2023-06-08","close":3.75},{"date":"2023-06-09","close":3.75},{"date":"2023-06-12","close":3.75},{"date":"2023-06-13","close":3.75},{"date":"2023-06-14","close":3.75},{"date":"2023-06-15","close":3.75},{"date":"2023-06-16","close":3.0},{"date":"2023-06-20","close":3.0},{"date":"2023-06-21","close":3.0},{"date":"2023-06-22","close":3.0},{"date":"2023-06-23","close":3.0},{"date":"2023-06-26","close":3.0},{"date":"2023-06-27","close":3.0},{"date":"2023-06-28","close":3.0},{"date":"2023-06-29","close":3.0},{"date":"2023-06-30","close":3.0},{"date":"2023-07-03","close":3.0},{"date":"2023-07-05","close":3.0},{"date":"2023-07-06","close":3.0},{"date":"2023-07-07","close":3.0},{"date":"2023-07-10","close":3.0},{"date":"2023-07-11","close":3.0},{"date":"2023-07-12","close":3.0},{"date":"2023-07-13","close":3.0},{"date":"2023-07-14","close":3.0},{"date":"2023-07-17","close":3.0},{"date":"2023-07-18","close":3.0},{"date":"2023-07-19","close":3.0},{"date":"2023-07-20","close":3.0},{"date":"2023-07-21","close":3.0},{"date":"2023-07-24","close":3.0},{"date":"2023-07-25","close":3.0},{"date":"2023-07-26","close":3.0},{"date":"2023-07-27","close":3.0},{"date":"2023-07-28","close":3.0},{"date":"2023-07-31","close":3.0},{"date":"2023-08-01","close":3.0},{"date":"2023-08-02","close":3.0},{"date":"2023-08-03","close":3.0},{"date":"2023-08-04","close":3.0},{"date":"2023-08-07","close":2.25},{"date":"2023-08-08","close":3.0},{"date":"2023-08-09","close":2.25},{"date":"2023-08-10","close":2.25},{"date":"2023-08-11","close":3.0},{"date":"2023-08-14","close":3.0},{"date":"2023-08-15","close":3.0},{"date":"2023-08-16","close":3.0},{"date":"2023-08-17","close":3.0},{"date":"2023-08-18","close":3.0},{"date":"2023-08-21","close":3.0},{"date":"2023-08-22","close":3.0},{"date":"2023-08-23","close":3.0},{"date":"2023-08-24","close":3.0},{"date":"2023-08-25","close":3.0},{"date":"2023-08-28","close":3.0},{"date":"2023-08-29","close":3.75},{"date":"2023-08-30","close":3.75},{"date":"2023-08-31","close":4.5},{"date":"2023-09-01","close":3.75},{"date":"2023-09-05","close":4.5},{"date":"2023-09-06","close":3.75},{"date":"2023-09-07","close":3.75},{"date":"2023-09-08","close":3.75},{"date":"2023-09-11","close":4.5},{"date":"2023-09-12","close":4.5},{"date":"2023-09-13","close":4.5},{"date":"2023-09-14","close":5.25},{"date":"2023-09-15","close":5.25},{"date":"2023-09-18","close":5.25},{"date":"2023-09-19","close":5.25},{"date":"2023-09-20","close":5.25},{"date":"2023-09-21","close":4.5},{"date":"2023-09-22","close":5.25},{"date":"2023-09-25","close":5.25},{"date":"2023-09-26","close":5.25},{"date":"2023-09-27","close":5.25},{"date":"2023-09-28","close":5.25},{"date":"2023-09-29","close":4.5},{"date":"2023-10-02","close":4.5},{"date":"2023-10-03","close":4.5},{"date":"2023-10-04","close":4.5},{"date":"2023-10-05","close":3.75},{"date":"2023-10-06","close":4.5},{"date":"2023-10-09","close":4.5},{"date":"2023-10-10","close":4.5},{"date":"2023-10-11","close":4.5},{"date":"2023-10-12","close":4.5},{"date":"2023-10-13","close":4.5},{"date":"2023-10-16","close":3.75},{"date":"2023-10-17","close":4.5},{"date":"2023-10-18","close":4.5},{"date":"2023-10-19","close":4.5},{"date":"2023-10-20","close":4.5},{"date":"2023-10-23","close":4.5},{"date":"2023-10-24","close":4.5},{"date":"2023-10-25","close":4.5},{"date":"2023-10-26","close":4.5},{"date":"2023-10-27","close":4.5},{"date":"2023-10-30","close":4.5},{"date":"2023-10-31","close":4.5},{"date":"2023-11-01","close":4.5},{"date":"2023-11-02","close":4.5},{"date":"2023-11-03","close":4.5},{"date":"2023-11-06","close":3.75},{"date":"2023-11-07","close":3.75},{"date":"2023-11-08","close":3.75},{"date":"2023-11-09","close":3.75},{"date":"2023-11-10","close":3.75},{"date":"2023-11-13","close":3.75},{"date":"2023-11-14","close":3.75},{"date":"2023-11-15","close":3.75},{"date":"2023-11-16","close":3.75},{"date":"2023-11-17","close":3.75},{"date":"2023-11-20","close":3.75},{"date":"2023-11-21","close":4.5},{"date":"2023-11-22","close":4.5},{"date":"2023-11-24","close":4.5},{"date":"2023-11-27","close":4.5},{"date":"2023-11-28","close":3.75},{"date":"2023-11-29","close":3.75},{"date":"2023-11-30","close":3.75},{"date":"2023-12-01","close":3.75},{"date":"2023-12-04","close":4.5},{"date":"2023-12-05","close":3.75},{"date":"2023-12-06","close":3.75},{"date":"2023-12-07","close":3.75},{"date":"2023-12-08","close":3.75},{"date":"2023-12-11","close":3.75},{"date":"2023-12-12","close":3.75},{"date":"2023-12-13","close":3.75},{"date":"2023-12-14","close":3.75},{"date":"2023-12-15","close":3.75},{"date":"2023-12-18","close":3.75},{"date":"2023-12-19","close":4.5},{"date":"2023-12-20","close":3.75},{"date":"2023-12-21","close":4.5},{"date":"2023-12-22","close":4.5},{"date":"2023-12-26","close":4.5},{"date":"2023-12-27","close":4.5},{"date":"2023-12-28","close":4.5},{"date":"2023-12-29","close":4.5},{"date":"2024-01-02","close":4.5},{"date":"2024-01-03","close":4.5},{"date":"2024-01-04","close":3.75},{"date":"2024-01-05","close":3.75},{"date":"2024-01-08","close":3.75},{"date":"2024-01-09","close":4.5},{"date":"2024-01-10","close":4.5},{"date":"2024-01-11","close":4.5},{"date":"2024-01-12","close":4.5},{"date":"2024-01-16","close":5.25},{"date":"2024-01-17","close":5.25},{"date":"2024-01-18","close":5.25},{"date":"2024-01-19","close":5.25},{"date":"2024-01-22","close":5.25},{"date":"2024-01-23","close":5.25},{"date":"2024-01-24","close":5.25},{"date":"2024-01-25","close":5.25},{"date":"2024-01-26","close":5.25},{"date":"2024-01-29","close":5.25},{"date":"2024-01-30","close":5.25},{"date":"2024-01-31","close":5.25},{"date":"2024-02-01","close":6.0},{"date":"2024-02-02","close":5.25},{"date":"2024-02-05","close":5.25},{"date":"2024-02-06","close":5.25},{"date":"2024-02-07","close":5.25},{"date":"2024-02-08","close":5.25},{"date":"2024-02-09","close":5.25},{"date":"2024-02-12","close":5.25},{"date":"2024-02-13","close":4.5},{"date":"2024-02-14","close":4.5},{"date":"2024-02-15","close":4.5},{"date":"2024-02-16","close":4.5},{"date":"2024-02-20","close":4.5},{"date":"2024-02-21","close":4.5},{"date":"2024-02-22","close":4.5},{"date":"2024-02-23","close":4.5},{"date":"2024-02-26","close":4.5},{"date":"2024-02-27","close":4.5},{"date":"2024-02-28","close":4.5},{"date":"2024-02-29","close":4.5},{"date":"2024-03-01","close":5.25},{"date":"2024-03-04","close":4.5},{"date":"2024-03-05","close":4.5},{"date":"2024-03-06","close":4.5},{"date":"2024-03-07","close":4.5},{"date":"2024-03-08","close":4.5},{"date":"2024-03-11","close":4.5},{"date":"2024-03-12","close":4.5},{"date":"2024-03-13","close":4.5},{"date":"2024-03-14","close":4.5},{"date":"2024-03-15","close":4.5},{"date":"2024-03-18","close":5.25},{"date":"2024-03-19","close":5.25},{"date":"2024-03-20","close":5.25},{"date":"2024-03-21","close":5.25},{"date":"2024-03-22","close":5.25},{"date":"2024-03-25","close":5.25},{"date":"2024-03-26","close":5.25},{"date":"2024-03-27","close":4.5},{"date":"2024-03-28","close":5.25},{"date":"2024-04-01","close":5.25},{"date":"2024-04-02","close":5.25},{"date":"2024-04-03","close":5.25},{"date":"2024-04-04","close":5.25},{"date":"2024-04-05","close":5.25},{"date":"2024-04-08","close":5.25},{"date":"2024-04-09","close":6.0},{"date":"2024-04-10","close":6.0},{"date":"2024-04-11","close":6.0},{"date":"2024-04-12","close":5.25},{"date":"2024-04-15","close":5.25},{"date":"2024-04-16","close":5.25},{"date":"2024-04-17","close":5.25},{"date":"2024-04-18","close":4.5},{"date":"2024-04-19","close":4.5},{"date":"2024-04-22","close":3.75},{"date":"2024-04-23","close":3.75},{"date":"2024-04-24","close":3.75},{"date":"2024-04-25","close":3.75},{"date":"2024-04-26","close":3.75},{"date":"2024-04-29","close":3.75},{"date":"2024-04-30","close":3.75},{"date":"2024-05-01","close":4.5},{"date":"2024-05-02","close":4.5},{"date":"2024-05-03","close":4.5},{"date":"2024-05-06","close":4.5},{"date":"2024-05-07","close":4.5},{"date":"2024-05-08","close":3.75},{"date":"2024-05-09","close":3.75},{"date":"2024-05-10","close":3.75},{"date":"2024-05-13","close":3.75},{"date":"2024-05-14","close":5.25},{"date":"2024-05-15","close":4.5},{"date":"2024-05-16","close":5.25},{"date":"2024-05-17","close":5.25},{"date":"2024-05-20","close":5.25},{"date":"2024-05-21","close":6.0},{"date":"2024-05-22","close":6.0},{"date":"2024-05-23","close":5.25},{"date":"2024-05-24","close":5.25},{"date":"2024-05-28","close":5.25},{"date":"2024-05-29","close":5.25},{"date":"2024-05-30","close":5.25},{"date":"2024-05-31","close":5.25},{"date":"2024-06-03","close":5.25},{"date":"2024-06-04","close":4.5},{"date":"2024-06-05","close":3.75},{"date":"2024-06-06","close":4.5},{"date":"2024-06-07","close":3.75},{"date":"2024-06-10","close":3.75},{"date":"2024-06-11","close":3.75},{"date":"2024-06-12","close":3.75},{"date":"2024-06-13","close":3.75},{"date":"2024-06-14","close":3.75},{"date":"2024-06-17","close":3.75},{"date":"2024-06-18","close":3.75},{"date":"2024-06-20","close":3.75},{"date":"2024-06-21","close":4.5},{"date":"2024-06-24","close":4.5},{"date":"2024-06-25","close":4.5},{"date":"2024-06-26","close":4.5},{"date":"2024-06-27","close":4.5},{"date":"2024-06-28","close":3.75},{"date":"2024-07-01","close":4.5},{"date":"2024-07-02","close":4.5},{"date":"2024-07-03","close":4.5},{"date":"2024-07-05","close":3.75},{"date":"2024-07-08","close":3.75},{"date":"2024-07-09","close":3.75},{"date":"2024-07-10","close":3.75},{"date":"2024-07-11","close":3.75},{"date":"2024-07-12","close":3.75},{"date":"2024-07-15","close":3.75},{"date":"2024-07-16","close":3.75},{"date":"2024-07-17","close":3.75},{"date":"2024-07-18","close":3.75},{"date":"2024-07-19","close":3.75},{"date":"2024-07-22","close":4.5},{"date":"2024-07-23","close":3.75},{"date":"2024-07-24","close":3.75},{"date":"2024-07-25","close":3.75},{"date":"2024-07-26","close":3.75},{"date":"2024-07-29","close":3.75},{"date":"2024-07-30","close":3.75},{"date":"2024-07-31","close":3.75},{"date":"2024-08-01","close":3.75},{"date":"2024-08-02","close":3.0},{"date":"2024-08-05","close":3.0},{"date":"2024-08-06","close":3.0},{"date":"2024-08-07","close":3.0},{"date":"2024-08-08","close":3.0},{"date":"2024-08-09","close":3.0},{"date":"2024-08-12","close":3.75},{"date":"2024-08-13","close":3.75},{"date":"2024-08-14","close":3.75},{"date":"2024-08-15","close":3.75},{"date":"2024-08-16","close":3.75},{"date":"2024-08-19","close":3.75},{"date":"2024-08-20","close":3.75},{"date":"2024-08-21","close":3.75},{"date":"2024-08-22","close":3.75},{"date":"2024-08-23","close":3.75},{"date":"2024-08-26","close":3.75},{"date":"2024-08-27","close":3.75},{"date":"2024-08-28","close":3.75},{"date":"2024-08-29","close":3.75},{"date":"2024-08-30","close":3.75},{"date":"2024-09-03","close":3.75},{"date":"2024-09-04","close":3.0},{"date":"2024-09-05","close":3.0},{"date":"2024-09-06","close":3.0},{"date":"2024-09-09","close":3.0},{"date":"2024-09-10","close":3.0},{"date":"2024-09-11","close":3.0},{"date":"2024-09-12","close":3.75},{"date":"2024-09-13","close":3.75},{"date":"2024-09-16","close":3.75},{"date":"2024-09-17","close":3.75},{"date":"2024-09-18","close":3.0},{"date":"2024-09-19","close":3.0},{"date":"2024-09-20","close":3.75},{"date":"2024-09-23","close":3.75},{"date":"2024-09-24","close":4.5},{"date":"2024-09-25","close":4.5},{"date":"2024-09-26","close":4.5},{"date":"2024-09-27","close":4.5},{"date":"2024-09-30","close":4.5},{"date":"2024-10-01","close":3.75},{"date":"2024-10-02","close":5.25},{"date":"2024-10-03","close":5.25},{"date":"2024-10-04","close":5.25},{"date":"2024-10-07","close":5.25},{"date":"2024-10-08","close":5.25},{"date":"2024-10-09","close":5.25},{"date":"2024-10-10","close":5.25},{"date":"2024-10-11","close":6.0},{"date":"2024-10-14","close":6.0},{"date":"2024-10-15","close":6.0},{"date":"2024-10-16","close":6.75},{"date":"2024-10-17","close":7.5},{"date":"2024-10-18","close":7.5},{"date":"2024-10-21","close":6.75},{"date":"2024-10-22","close":6.0},{"date":"2024-10-23","close":6.0},{"date":"2024-10-24","close":6.0},{"date":"2024-10-25","close":6.0},{"date":"2024-10-28","close":6.75},{"date":"2024-10-29","close":6.75},{"date":"2024-10-30","close":6.75},{"date":"2024-10-31","close":6.75},{"date":"2024-11-01","close":6.0},{"date":"2024-11-04","close":5.25},{"date":"2024-11-05","close":6.0},{"date":"2024-11-06","close":5.25},{"date":"2024-11-07","close":5.25},{"date":"2024-11-08","close":5.25},{"date":"2024-11-11","close":5.25},{"date":"2024-11-12","close":5.25},{"date":"2024-11-13","close":5.25},{"date":"2024-11-14","close":6.0},{"date":"2024-11-15","close":6.0},{"date":"2024-11-18","close":6.0},{"date":"2024-11-19","close":6.0},{"date":"2024-11-20","close":6.75},{"date":"2024-11-21","close":6.75},{"date":"2024-11-22","close":6.75},{"date":"2024-11-25","close":6.75},{"date":"2024-11-26","close":6.0},{"date":"2024-11-27","close":6.0},{"date":"2024-11-29","close":6.0},{"date":"2024-12-02","close":6.0},{"date":"2024-12-03","close":6.0},{"date":"2024-12-04","close":6.0},{"date":"2024-12-05","close":5.25},{"date":"2024-12-06","close":5.25},{"date":"2024-12-09","close":5.25},{"date":"2024-12-10","close":5.25},{"date":"2024-12-11","close":5.25},{"date":"2024-12-12","close":5.25},{"date":"2024-12-13","close":4.5},{"date":"2024-12-16","close":4.5},{"date":"2024-12-17","close":4.5},{"date":"2024-12-18","close":4.5},{"date":"2024-12-19","close":4.5},{"date":"2024-12-20","close":4.5},{"date":"2024-12-23","close":3.75},{"date":"2024-12-24","close":4.5},{"date":"2024-12-26","close":4.5},{"date":"2024-12-27","close":4.5},{"date":"2024-12-30","close":4.5},{"date":"2024-12-31","close":4.5},{"date":"2025-01-02","close":4.5},{"date":"2025-01-03","close":4.5},{"date":"2025-01-06","close":5.25},{"date":"2025-01-07","close":4.5},{"date":"2025-01-08","close":4.5},{"date":"2025-01-10","close":4.5},{"date":"2025-01-13","close":3.75},{"date":"2025-01-14","close":4.5},{"date":"2025-01-15","close":4.5},{"date":"2025-01-16","close":4.5},{"date":"2025-01-17","close":4.5},{"date":"2025-01-21","close":4.5},{"date":"2025-01-22","close":4.5},{"date":"2025-01-23","close":4.5},{"date":"2025-01-24","close":4.5},{"date":"2025-01-27","close":3.75},{"date":"2025-01-28","close":4.5},{"date":"2025-01-29","close":4.5},{"date":"2025-01-30","close":4.5},{"date":"2025-01-31","close":4.5},{"date":"2025-02-03","close":4.5},{"date":"2025-02-04","close":4.5},{"date":"2025-02-05","close":4.5},{"date":"2025-02-06","close":4.5},{"date":"2025-02-07","close":3.75},{"date":"2025-02-10","close":4.5},{"date":"2025-02-11","close":4.5},{"date":"2025-02-12","close":4.5},{"date":"2025-02-13","close":4.5},{"date":"2025-02-14","close":3.75},{"date":"2025-02-18","close":4.5},{"date":"2025-02-19","close":3.75},{"date":"2025-02-20","close":3.75},{"date":"2025-02-21","close":3.75},{"date":"2025-02-24","close":3.75},{"date":"2025-02-25","close":3.75},{"date":"2025-02-26","close":3.75},{"date":"2025-02-27","close":3.75},{"date":"2025-02-28","close":3.75},{"date":"2025-03-03","close":3.0},{"date":"2025-03-04","close":3.75},{"date":"2025-03-05","close":3.75},{"date":"2025-03-06","close":3.0},{"date":"2025-03-07","close":3.0},{"date":"2025-03-10","close":3.0},{"date":"2025-03-11","close":3.0},{"date":"2025-03-12","close":3.75},{"date":"2025-03-13","close":3.75},{"date":"2025-03-14","close":3.75},{"date":"2025-03-17","close":3.75},{"date":"2025-03-18","close":3.75},{"date":"2025-03-19","close":3.75},{"date":"2025-03-20","close":3.75},{"date":"2025-03-21","close":3.75},{"date":"2025-03-24","close":4.5},{"date":"2025-03-25","close":3.75},{"date":"2025-03-26","close":3.75},{"date":"2025-03-27","close":3.0},{"date":"2025-03-28","close":3.0},{"date":"2025-03-31","close":3.75},{"date":"2025-04-01","close":3.0},{"date":"2025-04-02","close":3.0},{"date":"2025-04-03","close":3.0},{"date":"2025-04-04","close":3.0},{"date":"2025-04-07","close":3.0},{"date":"2025-04-08","close":3.0},{"date":"2025-04-09","close":3.0},{"date":"2025-04-10","close":3.0},{"date":"2025-04-11","close":3.0},{"date":"2025-04-14","close":3.0},{"date":"2025-04-15","close":3.0},{"date":"2025-04-16","close":3.0},{"date":"2025-04-17","close":3.0},{"date":"2025-04-21","close":3.0},{"date":"2025-04-22","close":3.0},{"date":"2025-04-23","close":3.0},{"date":"2025-04-24","close":3.0},{"date":"2025-04-25","close":3.0},{"date":"2025-04-28","close":3.0},{"date":"2025-04-29","close":3.0},{"date":"2025-04-30","close":3.0},{"date":"2025-05-01","close":3.75},{"date":"2025-05-02","close":3.0},{"date":"2025-05-05","close":3.75},{"date":"2025-05-06","close":3.0},{"date":"2025-05-07","close":3.0},{"date":"2025-05-08","close":3.0},{"date":"2025-05-09","close":3.0},{"date":"2025-05-12","close":4.5},{"date":"2025-05-13","close":4.5},{"date":"2025-05-14","close":4.5},{"date":"2025-05-15","close":4.5},{"date":"2025-05-16","close":5.25},{"date":"2025-05-19","close":5.25},{"date":"2025-05-20","close":5.25},{"date":"2025-05-21","close":5.25},{"date":"2025-05-22","close":4.5},{"date":"2025-05-23","close":5.25},{"date":"2025-05-27","close":6.0},{"date":"2025-05-28","close":6.0},{"date":"2025-05-29","close":6.0},{"date":"2025-05-30","close":5.25},{"date":"2025-06-02","close":6.0},{"date":"2025-06-03","close":6.0},{"date":"2025-06-04","close":6.0},{"date":"2025-06-05","close":6.0},{"date":"2025-06-06","close":5.25},{"date":"2025-06-09","close":6.0},{"date":"2025-06-10","close":5.25},{"date":"2025-06-11","close":5.25},{"date":"2025-06-12","close":5.25},{"date":"2025-06-13","close":5.25},{"date":"2025-06-16","close":6.0},{"date":"2025-06-17","close":6.75},{"date":"2025-06-18","close":6.75},{"date":"2025-06-20","close":7.5},{"date":"2025-06-23","close":6.75},{"date":"2025-06-24","close":6.75},{"date":"2025-06-25","close":6.75},{"date":"2025-06-26","close":6.75},{"date":"2025-06-27","close":6.75},{"date":"2025-06-30","close":6.75},{"date":"2025-07-01","close":6.75},{"date":"2025-07-02","close":6.75},{"date":"2025-07-03","close":6.75},{"date":"2025-07-07","close":6.75},{"date":"2025-07-08","close":6.75},{"date":"2025-07-09","close":6.0},{"date":"2025-07-10","close":6.0},{"date":"2025-07-11","close":6.0},{"date":"2025-07-14","close":6.0},{"date":"2025-07-15","close":6.75},{"date":"2025-07-16","close":6.0},{"date":"2025-07-17","close":6.75},{"date":"2025-07-18","close":6.75},{"date":"2025-07-21","close":6.75},{"date":"2025-07-22","close":6.75},{"date":"2025-07-23","close":6.75},{"date":"2025-07-24","close":6.75},{"date":"2025-07-25","close":6.75},{"date":"2025-07-28","close":6.75},{"date":"2025-07-29","close":6.0},{"date":"2025-07-30","close":5.25},{"date":"2025-07-31","close":5.25},{"date":"2025-08-01","close":5.28},{"date":"2025-08-04","close":5.1},{"date":"2025-08-05","close":5.95},{"date":"2025-08-06","close":5.67},{"date":"2025-08-07","close":5.48},{"date":"2025-08-08","close":5.21},{"date":"2025-08-11","close":5.47},{"date":"2025-08-12","close":5.31},{"date":"2025-08-13","close":5.43},{"date":"2025-08-14","close":5.36},{"date":"2025-08-15","close":5.34},{"date":"2025-08-18","close":5.34},{"date":"2025-08-19","close":4.88},{"date":"2025-08-20","close":4.5},{"date":"2025-08-21","close":4.75},{"date":"2025-08-22","close":5.17},{"date":"2025-08-25","close":5.02},{"date":"2025-08-26","close":5.35},{"date":"2025-08-27","close":5.25},{"date":"2025-08-28","close":5.28},{"date":"2025-08-29","close":5.35},{"date":"2025-09-02","close":5.43},{"date":"2025-09-03","close":5.4},{"date":"2025-09-04","close":5.42},{"date":"2025-09-05","close":5.3},{"date":"2025-09-08","close":5.42},{"date":"2025-09-09","close":5.35},{"date":"2025-09-10","close":5.41},{"date":"2025-09-11","close":5.42},{"date":"2025-09-12","close":5.32},{"date":"2025-09-15","close":5.95},{"date":"2025-09-16","close":5.81},{"date":"2025-09-17","close":6.92},{"date":"2025-09-18","close":6.8285},{"date":"2025-09-19","close":6.9963},{"date":"2025-09-22","close":8.1508},{"date":"2025-09-23","close":7.8844},{"date":"2025-09-24","close":7.9239},{"date":"2025-09-25","close":8.3482},{"date":"2025-09-26","close":8.7626},{"date":"2025-09-29","close":9.5521},{"date":"2025-09-30","close":9.9764},{"date":"2025-10-01","close":9.6606},{"date":"2025-10-02","close":9.9073},{"date":"2025-10-03","close":9.4929},{"date":"2025-10-06","close":8.4765},{"date":"2025-10-07","close":9.2659},{"date":"2025-10-08","close":8.8712},{"date":"2025-10-09","close":8.9008},{"date":"2025-10-10","close":10.154},{"date":"2025-10-13","close":10.7362},{"date":"2025-10-14","close":10.6573},{"date":"2025-10-15","close":10.6671},{"date":"2025-10-16","close":9.4633},{"date":"2025-10-17","close":7.8647},{"date":"2025-10-20","close":7.8548},{"date":"2025-10-21","close":7.2233},{"date":"2025-10-22","close":7.1246},{"date":"2025-10-23","close":7.2923},{"date":"2025-10-24","close":7.5489},{"date":"2025-10-27","close":7.3811},{"date":"2025-10-28","close":8.6048},{"date":"2025-10-29","close":7.8548},{"date":"2025-10-30","close":8.4863},{"date":"2025-10-31","close":8.1804},{"date":"2025-11-03","close":8.0818},{"date":"2025-11-04","close":7.3515},{"date":"2025-11-05","close":7.1838},{"date":"2025-11-06","close":6.6016},{"date":"2025-11-07","close":6.6707},{"date":"2025-11-10","close":7.1937},{"date":"2025-11-11","close":6.7003},{"date":"2025-11-12","close":7.0259},{"date":"2025-11-13","close":6.567},{"date":"2025-11-14","close":6.2562},{"date":"2025-11-17","close":6.197},{"date":"2025-11-18","close":6.1279},{"date":"2025-11-19","close":6.4536},{"date":"2025-11-20","close":5.8319},{"date":"2025-11-21","close":5.7332},{"date":"2025-11-24","close":6.3253},{"date":"2025-11-25","close":6.2118},{"date":"2025-11-26","close":6.5029},{"date":"2025-11-28","close":6.4437},{"date":"2025-12-01","close":6.2069},{"date":"2025-12-02","close":6.4141},{"date":"2025-12-03","close":6.2562},{"date":"2025-12-04","close":6.9371},{"date":"2025-12-05","close":6.3845},{"date":"2025-12-08","close":5.9404},{"date":"2025-12-09","close":5.8516},{"date":"2025-12-10","close":5.7875},{"date":"2025-12-11","close":5.97},{"date":"2025-12-12","close":5.5556},{"date":"2025-12-15","close":5.0918},{"date":"2025-12-16","close":4.9438},{"date":"2025-12-17","close":4.776},{"date":"2025-12-18","close":4.707},{"date":"2025-12-19","close":4.8352},{"date":"2025-12-22","close":4.4109},{"date":"2025-12-23","close":4.4701},{"date":"2025-12-24","close":4.9734},{"date":"2025-12-26","close":5.1905},{"date":"2025-12-29","close":5.1806},{"date":"2025-12-30","close":4.9438},{"date":"2025-12-31","close":5.0622},{"date":"2026-01-02","close":5.822},{"date":"2026-01-05","close":5.9996},{"date":"2026-01-06","close":6.049},{"date":"2026-01-07","close":6.3154},{"date":"2026-01-08","close":5.8911},{"date":"2026-01-09","close":6.1279},{"date":"2026-01-12","close":6.4092},{"date":"2026-01-13","close":6.3154},{"date":"2026-01-14","close":6.3746},{"date":"2026-01-15","close":7.3318},{"date":"2026-01-16","close":7.1443},{"date":"2026-01-20","close":7.8943},{"date":"2026-01-21","close":7.8449},{"date":"2026-01-22","close":8.2989},{"date":"2026-01-23","close":8.6344},{"date":"2026-01-26","close":8.4173},{"date":"2026-01-27","close":9.0883},{"date":"2026-01-28","close":9.4337},{"date":"2026-01-29","close":9.0488},{"date":"2026-01-30","close":8.1804},{"date":"2026-02-02","close":7.016},{"date":"2026-02-03","close":7.4206},{"date":"2026-02-04","close":6.7447},{"date":"2026-02-05","close":5.9996},{"date":"2026-02-06","close":6.4832},{"date":"2026-02-09","close":6.8236},{"date":"2026-02-10","close":6.8779},{"date":"2026-02-11","close":6.7397},{"date":"2026-02-12","close":6.4437},{"date":"2026-02-13","close":6.5029},{"date":"2026-02-17","close":6.5128},{"date":"2026-02-18","close":6.947},{"date":"2026-02-19","close":7.1246},{"date":"2026-02-20","close":7.0259},{"date":"2026-02-23","close":6.9568},{"date":"2026-02-24","close":6.9371},{"date":"2026-02-25","close":6.9667},{"date":"2026-02-26","close":6.8088},{"date":"2026-02-27","close":6.7792},{"date":"2026-03-02","close":7.1048},{"date":"2026-03-03","close":6.5029},{"date":"2026-03-04","close":6.5522},{"date":"2026-03-05","close":6.3154},{"date":"2026-03-06","close":6.0095},{"date":"2026-03-09","close":6.0194},{"date":"2026-03-10","close":6.3352},{"date":"2026-03-11","close":6.2661},{"date":"2026-03-12","close":6.0885},{"date":"2026-03-13","close":5.6444},{"date":"2026-03-16","close":5.7233},{"date":"2026-03-17","close":5.7233},{"date":"2026-03-18","close":5.5457},{"date":"2026-03-19","close":5.5852},{"date":"2026-03-20","close":5.0918},{"date":"2026-03-23","close":5.3089},{"date":"2026-03-24","close":5.5655},{"date":"2026-03-25","close":5.4372},{"date":"2026-03-26","close":5.4174},{"date":"2026-03-27","close":5.2398},{"date":"2026-03-30","close":5.003},{"date":"2026-03-31","close":5.5063},{"date":"2026-04-01","close":5.5852},{"date":"2026-04-02","close":5.4076},{"date":"2026-04-06","close":5.4076},{"date":"2026-04-07","close":5.151},{"date":"2026-04-08","close":5.3977},{"date":"2026-04-09","close":5.4569},{"date":"2026-04-10","close":5.2892},{"date":"2026-04-13","close":5.5161},{"date":"2026-04-14","close":5.5556},{"date":"2026-04-15","close":5.5951},{"date":"2026-04-16","close":5.9108},{"date":"2026-04-17","close":5.7332},{"date":"2026-04-20","close":5.674},{"date":"2026-04-21","close":5.3188},{"date":"2026-04-22","close":5.6839},{"date":"2026-04-23","close":5.4174},{"date":"2026-04-24","close":5.3286},{"date":"2026-04-27","close":5.3286},{"date":"2026-04-28","close":5.1115},{"date":"2026-04-29","close":4.8155},{"date":"2026-04-30","close":4.9339},{"date":"2026-05-01","close":4.8056},{"date":"2026-05-04","close":4.8352},{"date":"2026-05-05","close":4.7662},{"date":"2026-05-06","close":4.9931},{"date":"2026-05-07","close":5.0918},{"date":"2026-05-08","close":4.8254},{"date":"2026-05-11","close":5.1707},{"date":"2026-05-12","close":4.9537},{"date":"2026-05-13","close":4.9833},{"date":"2026-05-14","close":4.7464},{"date":"2026-05-15","close":4.4405},{"date":"2026-05-18","close":4.332},{"date":"2026-05-19","close":4.2136},{"date":"2026-05-20","close":4.2136},{"date":"2026-05-21","close":4.3024},{"date":"2026-05-22","close":4.3024},{"date":"2026-05-26","close":4.5984},{"date":"2026-05-27","close":4.6576},{"date":"2026-05-28","close":4.7958},{"date":"2026-05-29","close":4.7958},{"date":"2026-06-01","close":4.776},{"date":"2026-06-02","close":4.6872},{"date":"2026-06-03","close":4.5392},{"date":"2026-06-04","close":4.6379},{"date":"2026-06-05","close":4.1445},{"date":"2026-06-08","close":3.9767},{"date":"2026-06-09","close":3.7399},{"date":"2026-06-10","close":3.6758},{"date":"2026-06-11","close":3.7942},{"date":"2026-06-12","close":3.9521},{"date":"2026-06-15","close":4.2037},{"date":"2026-06-16","close":4.0754},{"date":"2026-06-17","close":4.2925},{"date":"2026-06-18","close":5.0227},{"date":"2026-06-22","close":4.5096},{"date":"2026-06-23","close":4.3418},{"date":"2026-06-24","close":4.1544},{"date":"2026-06-25","close":3.957},{"date":"2026-06-26","close":4.0261},{"date":"2026-06-29","close":4.0261},{"date":"2026-06-30","close":4.3122},{"date":"2026-07-01","close":4.0655},{"date":"2026-07-02","close":4.22},{"date":"2026-07-06","close":4.49},{"date":"2026-07-07","close":4.18},{"date":"2026-07-08","close":4.2},{"date":"2026-07-09","close":4.19},{"date":"2026-07-10","close":4.25},{"date":"2026-07-13","close":4.17},{"date":"2026-07-14","close":4.53},{"date":"2026-07-15","close":4.43},{"date":"2026-07-16","close":4.36},{"date":"2026-07-17","close":4.325},{"date":"2026-07-20","close":4.23},{"date":"2026-07-21","close":4.82},{"date":"2026-07-22","close":4.91},{"date":"2026-07-23","close":4.6},{"date":"2026-07-24","close":4.43},{"date":"2026-07-27","close":4.38},{"date":"2026-07-28","close":4.16},{"date":"2026-07-29","close":4.23},{"date":"2026-07-30","close":3.96},{"date":"2026-07-31","close":3.94},{"date":"2026-08-03","close":3.97},{"date":"2026-08-04","close":3.99},{"date":"2026-08-05","close":4.13},{"date":"2026-08-06","close":4.11},{"date":"2026-08-07","close":4.13},{"date":"2026-08-10","close":4.3},{"date":"2026-08-11","close":4.54},{"date":"2026-08-12","close":4.51},{"date":"2026-08-13","close":4.33},{"date":"2026-08-14","close":4.23},{"date":"2026-08-17","close":4.53},{"date":"2026-08-18","close":4.24},{"date":"2026-08-19","close":4.36},{"date":"2026-08-20","close":4.305},{"date":"2026-08-21","close":4.66},{"date":"2026-08-24","close":4.4},{"date":"2026-08-25","close":4.76},{"date":"2026-08-26","close":4.66},{"date":"2026-08-27","close":4.67},{"date":"2026-08-28","close":4.35},{"date":"2026-08-31","close":4.42},{"date":"2026-09-01","close":4.1904},{"date":"2026-09-02","close":4.32},{"date":"2026-09-03","close":4.25},{"date":"2026-09-04","close":4.215},{"date":"2026-09-08","close":4.3},{"date":"2026-09-09","close":4.23},{"date":"2026-09-10","close":4.11},{"date":"2026-09-11","close":3.96},{"date":"2026-09-14","close":3.79},{"date":"2026-09-15","close":3.68},{"date":"2026-09-16","close":3.59},{"date":"2026-09-17","close":3.74},{"date":"2026-09-18","close":3.6},{"date":"2026-09-21","close":3.74},{"date":"2026-09-22","close":3.83},{"date":"2026-09-23","close":3.67},{"date":"2026-09-24","close":3.6},{"date":"2026-09-25","close":3.64},{"date":"2026-09-28","close":3.5101},{"date":"2026-09-29","close":3.3528},{"date":"2026-09-30","close":3.2151},{"date":"2026-10-01","close":3.3036},{"date":"2026-10-02","close":3.3823},{"date":"2026-10-05","close":3.3823},{"date":"2026-10-06","close":3.4314},{"date":"2026-10-07","close":3.2938},{"date":"2026-10-08","close":3.1856},{"date":"2026-10-09","close":3.29},{"date":"2026-10-12","close":3.13},{"date":"2026-10-13","close":3.13},{"date":"2026-10-14","close":2.94},{"date":"2026-10-15","close":3.06},{"date":"2026-10-16","close":3.07},{"date":"2026-10-19","close":3.06},{"date":"2026-10-20","close":3.13},{"date":"2026-10-21","close":3.035},{"date":"2026-10-22","close":2.82}],"chart_data":[{"date":"2024-10-23","open":6.0,"high":6.0,"low":6.0,"close":6.0,"volume":6019},{"date":"2024-10-24","open":6.0,"high":6.0,"low":6.0,"close":6.0,"volume":308},{"date":"2024-10-25","open":6.0,"high":6.0,"low":5.25,"close":6.0,"volume":2608},{"date":"2024-10-28","open":6.75,"high":6.75,"low":6.0,"close":6.75,"volume":4887},{"date":"2024-10-29","open":6.0,"high":6.75,"low":6.0,"close":6.75,"volume":3729},{"date":"2024-10-30","open":6.0,"high":6.75,"low":6.0,"close":6.75,"volume":2221},{"date":"2024-10-31","open":6.75,"high":6.75,"low":6.75,"close":6.75,"volume":3212},{"date":"2024-11-01","open":6.75,"high":6.75,"low":6.0,"close":6.0,"volume":2975},{"date":"2024-11-04","open":6.0,"high":6.0,"low":5.25,"close":5.25,"volume":1711},{"date":"2024-11-05","open":5.25,"high":6.0,"low":5.25,"close":6.0,"volume":351},{"date":"2024-11-06","open":6.0,"high":6.0,"low":5.25,"close":5.25,"volume":1669},{"date":"2024-11-07","open":6.0,"high":6.0,"low":5.25,"close":5.25,"volume":223},{"date":"2024-11-08","open":5.25,"high":5.25,"low":5.25,"close":5.25,"volume":2317},{"date":"2024-11-11","open":5.25,"high":5.25,"low":5.25,"close":5.25,"volume":2753},{"date":"2024-11-12","open":4.5,"high":5.25,"low":4.5,"close":5.25,"volume":861},{"date":"2024-11-13","open":5.25,"high":5.25,"low":5.25,"close":5.25,"volume":1391},{"date":"2024-11-14","open":5.25,"high":6.0,"low":5.25,"close":6.0,"volume":1623},{"date":"2024-11-15","open":6.0,"high":6.0,"low":5.25,"close":6.0,"volume":3519},{"date":"2024-11-18","open":6.0,"high":6.75,"low":6.0,"close":6.0,"volume":1717},{"date":"2024-11-19","open":6.0,"high":6.0,"low":6.0,"close":6.0,"volume":573},{"date":"2024-11-20","open":6.0,"high":6.75,"low":6.0,"close":6.75,"volume":3417},{"date":"2024-11-21","open":6.75,"high":6.75,"low":6.0,"close":6.75,"volume":5191},{"date":"2024-11-22","open":6.75,"high":6.75,"low":6.75,"close":6.75,"volume":2543},{"date":"2024-11-25","open":6.0,"high":6.75,"low":6.0,"close":6.75,"volume":7885},{"date":"2024-11-26","open":6.75,"high":6.75,"low":6.0,"close":6.0,"volume":16665},{"date":"2024-11-27","open":6.0,"high":6.0,"low":5.25,"close":6.0,"volume":1920},{"date":"2024-11-29","open":6.0,"high":6.0,"low":6.0,"close":6.0,"volume":1900},{"date":"2024-12-02","open":6.0,"high":6.0,"low":6.0,"close":6.0,"volume":7},{"date":"2024-12-03","open":5.25,"high":6.0,"low":5.25,"close":6.0,"volume":1795},{"date":"2024-12-04","open":5.25,"high":6.0,"low":5.25,"close":6.0,"volume":317},{"date":"2024-12-05","open":5.25,"high":5.25,"low":5.25,"close":5.25,"volume":1005},{"date":"2024-12-06","open":5.25,"high":5.25,"low":5.25,"close":5.25,"volume":0},{"date":"2024-12-09","open":5.25,"high":6.0,"low":5.25,"close":5.25,"volume":241},{"date":"2024-12-10","open":5.25,"high":5.25,"low":5.25,"close":5.25,"volume":3165},{"date":"2024-12-11","open":5.25,"high":5.25,"low":5.25,"close":5.25,"volume":928},{"date":"2024-12-12","open":5.25,"high":5.25,"low":5.25,"close":5.25,"volume":701},{"date":"2024-12-13","open":6.0,"high":6.0,"low":4.5,"close":4.5,"volume":472},{"date":"2024-12-16","open":5.25,"high":5.25,"low":4.5,"close":4.5,"volume":1104},{"date":"2024-12-17","open":4.5,"high":5.25,"low":4.5,"close":4.5,"volume":432},{"date":"2024-12-18","open":4.5,"high":4.5,"low":4.5,"close":4.5,"volume":4925},{"date":"2024-12-19","open":4.5,"high":4.5,"low":4.5,"close":4.5,"volume":6044},{"date":"2024-12-20","open":4.5,"high":4.5,"low":4.5,"close":4.5,"volume":1655},{"date":"2024-12-23","open":3.0,"high":3.75,"low":3.0,"close":3.75,"volume":2613},{"date":"2024-12-24","open":4.5,"high":4.5,"low":4.5,"close":4.5,"volume":3319},{"date":"2024-12-26","open":4.5,"high":4.5,"low":4.5,"close":4.5,"volume":164},{"date":"2024-12-27","open":4.5,"high":4.5,"low":3.75,"close":4.5,"volume":2140},{"date":"2024-12-30","open":3.75,"high":4.5,"low":3.75,"close":4.5,"volume":1797},{"date":"2024-12-31","open":4.5,"high":4.5,"low":4.5,"close":4.5,"volume":0},{"date":"2025-01-02","open":4.5,"high":4.5,"low":4.5,"close":4.5,"volume":1688},{"date":"2025-01-03","open":4.5,"high":4.5,"low":4.5,"close":4.5,"volume":217},{"date":"2025-01-06","open":3.75,"high":5.25,"low":3.75,"close":5.25,"volume":2120},{"date":"2025-01-07","open":4.5,"high":4.5,"low":4.5,"close":4.5,"volume":1128},{"date":"2025-01-08","open":4.5,"high":4.5,"low":4.5,"close":4.5,"volume":551},{"date":"2025-01-10","open":3.75,"high":4.5,"low":3.75,"close":4.5,"volume":101},{"date":"2025-01-13","open":4.5,"high":4.5,"low":3.75,"close":3.75,"volume":565},{"date":"2025-01-14","open":4.5,"high":5.25,"low":4.5,"close":4.5,"volume":5681},{"date":"2025-01-15","open":4.5,"high":4.5,"low":4.5,"close":4.5,"volume":2235},{"date":"2025-01-16","open":4.5,"high":5.25,"low":4.5,"close":4.5,"volume":2140},{"date":"2025-01-17","open":4.5,"high":5.25,"low":4.5,"close":4.5,"volume":6521},{"date":"2025-01-21","open":4.5,"high":4.5,"low":4.5,"close":4.5,"volume":3380},{"date":"2025-01-22","open":4.5,"high":5.25,"low":4.5,"close":4.5,"volume":6905},{"date":"2025-01-23","open":5.25,"high":5.25,"low":4.5,"close":4.5,"volume":2252},{"date":"2025-01-24","open":4.5,"high":5.25,"low":4.5,"close":4.5,"volume":7849},{"date":"2025-01-27","open":4.5,"high":5.25,"low":3.75,"close":3.75,"volume":7256},{"date":"2025-01-28","open":3.75,"high":4.5,"low":3.75,"close":4.5,"volume":623},{"date":"2025-01-29","open":4.5,"high":4.5,"low":4.5,"close":4.5,"volume":2125},{"date":"2025-01-30","open":4.5,"high":4.5,"low":4.5,"close":4.5,"volume":440},{"date":"2025-01-31","open":4.5,"high":4.5,"low":4.5,"close":4.5,"volume":1240},{"date":"2025-02-03","open":4.5,"high":4.5,"low":3.75,"close":4.5,"volume":2009},{"date":"2025-02-04","open":4.5,"high":4.5,"low":3.75,"close":4.5,"volume":987},{"date":"2025-02-05","open":4.5,"high":4.5,"low":4.5,"close":4.5,"volume":6060},{"date":"2025-02-06","open":4.5,"high":4.5,"low":4.5,"close":4.5,"volume":421},{"date":"2025-02-07","open":4.5,"high":4.5,"low":3.75,"close":3.75,"volume":1591},{"date":"2025-02-10","open":4.5,"high":4.5,"low":3.75,"close":4.5,"volume":765},{"date":"2025-02-11","open":3.75,"high":4.5,"low":3.75,"close":4.5,"volume":5493},{"date":"2025-02-12","open":4.5,"high":4.5,"low":3.75,"close":4.5,"volume":955},{"date":"2025-02-13","open":4.5,"high":4.5,"low":4.5,"close":4.5,"volume":547},{"date":"2025-02-14","open":4.5,"high":4.5,"low":3.75,"close":3.75,"volume":419},{"date":"2025-02-18","open":3.75,"high":4.5,"low":3.75,"close":4.5,"volume":771},{"date":"2025-02-19","open":3.75,"high":3.75,"low":3.75,"close":3.75,"volume":4691},{"date":"2025-02-20","open":3.75,"high":3.75,"low":3.75,"close":3.75,"volume":1517},{"date":"2025-02-21","open":3.75,"high":3.75,"low":3.75,"close":3.75,"volume":2233},{"date":"2025-02-24","open":3.75,"high":3.75,"low":3.75,"close":3.75,"volume":7599},{"date":"2025-02-25","open":3.75,"high":3.75,"low":3.0,"close":3.75,"volume":4381},{"date":"2025-02-26","open":3.0,"high":3.75,"low":3.0,"close":3.75,"volume":5273},{"date":"2025-02-27","open":3.75,"high":3.75,"low":3.75,"close":3.75,"volume":2556},{"date":"2025-02-28","open":3.75,"high":3.75,"low":3.75,"close":3.75,"volume":372},{"date":"2025-03-03","open":3.75,"high":3.75,"low":3.0,"close":3.0,"volume":24555},{"date":"2025-03-04","open":3.0,"high":3.75,"low":3.0,"close":3.75,"volume":10768},{"date":"2025-03-05","open":3.75,"high":3.75,"low":3.0,"close":3.75,"volume":4644},{"date":"2025-03-06","open":3.75,"high":3.75,"low":3.0,"close":3.0,"volume":664},{"date":"2025-03-07","open":3.0,"high":3.0,"low":3.0,"close":3.0,"volume":101},{"date":"2025-03-10","open":3.0,"high":3.75,"low":3.0,"close":3.0,"volume":1533},{"date":"2025-03-11","open":3.0,"high":3.0,"low":3.0,"close":3.0,"volume":8273},{"date":"2025-03-12","open":3.0,"high":3.75,"low":3.0,"close":3.75,"volume":1157},{"date":"2025-03-13","open":3.75,"high":3.75,"low":3.75,"close":3.75,"volume":879},{"date":"2025-03-14","open":3.75,"high":3.75,"low":3.0,"close":3.75,"volume":248},{"date":"2025-03-17","open":3.75,"high":3.75,"low":3.75,"close":3.75,"volume":19},{"date":"2025-03-18","open":3.75,"high":3.75,"low":3.75,"close":3.75,"volume":769},{"date":"2025-03-19","open":3.75,"high":3.75,"low":3.75,"close":3.75,"volume":1928},{"date":"2025-03-20","open":3.75,"high":3.75,"low":3.75,"close":3.75,"volume":915},{"date":"2025-03-21","open":3.75,"high":3.75,"low":3.75,"close":3.75,"volume":5139},{"date":"2025-03-24","open":3.75,"high":4.5,"low":3.75,"close":4.5,"volume":49},{"date":"2025-03-25","open":3.75,"high":4.5,"low":3.75,"close":3.75,"volume":2980},{"date":"2025-03-26","open":3.75,"high":3.75,"low":3.75,"close":3.75,"volume":860},{"date":"2025-03-27","open":3.75,"high":3.75,"low":3.0,"close":3.0,"volume":6573},{"date":"2025-03-28","open":3.0,"high":3.0,"low":3.0,"close":3.0,"volume":916},{"date":"2025-03-31","open":3.0,"high":3.75,"low":3.0,"close":3.75,"volume":757},{"date":"2025-04-01","open":3.0,"high":3.75,"low":3.0,"close":3.0,"volume":23429},{"date":"2025-04-02","open":3.0,"high":3.0,"low":3.0,"close":3.0,"volume":887},{"date":"2025-04-03","open":3.0,"high":3.0,"low":3.0,"close":3.0,"volume":4657},{"date":"2025-04-04","open":3.0,"high":3.0,"low":2.25,"close":3.0,"volume":12392},{"date":"2025-04-07","open":3.0,"high":3.0,"low":2.25,"close":3.0,"volume":1868},{"date":"2025-04-08","open":3.0,"high":3.75,"low":3.0,"close":3.0,"volume":1629},{"date":"2025-04-09","open":3.0,"high":3.0,"low":3.0,"close":3.0,"volume":691},{"date":"2025-04-10","open":3.0,"high":3.0,"low":3.0,"close":3.0,"volume":76},{"date":"2025-04-11","open":3.0,"high":3.0,"low":3.0,"close":3.0,"volume":6329},{"date":"2025-04-14","open":3.0,"high":3.0,"low":3.0,"close":3.0,"volume":936},{"date":"2025-04-15","open":3.0,"high":3.0,"low":3.0,"close":3.0,"volume":75},{"date":"2025-04-16","open":3.0,"high":3.0,"low":3.0,"close":3.0,"volume":97},{"date":"2025-04-17","open":3.0,"high":3.0,"low":3.0,"close":3.0,"volume":3953},{"date":"2025-04-21","open":3.0,"high":3.0,"low":3.0,"close":3.0,"volume":5680},{"date":"2025-04-22","open":2.25,"high":3.0,"low":2.25,"close":3.0,"volume":5941},{"date":"2025-04-23","open":3.0,"high":3.0,"low":3.0,"close":3.0,"volume":2311},{"date":"2025-04-24","open":3.0,"high":3.0,"low":3.0,"close":3.0,"volume":915},{"date":"2025-04-25","open":3.0,"high":3.0,"low":3.0,"close":3.0,"volume":3007},{"date":"2025-04-28","open":3.0,"high":3.0,"low":3.0,"close":3.0,"volume":721},{"date":"2025-04-29","open":3.0,"high":3.0,"low":3.0,"close":3.0,"volume":375},{"date":"2025-04-30","open":3.0,"high":3.0,"low":3.0,"close":3.0,"volume":479},{"date":"2025-05-01","open":3.0,"high":3.75,"low":3.0,"close":3.75,"volume":5399},{"date":"2025-05-02","open":3.0,"high":3.75,"low":3.0,"close":3.0,"volume":363},{"date":"2025-05-05","open":3.75,"high":3.75,"low":3.0,"close":3.75,"volume":2857},{"date":"2025-05-06","open":3.0,"high":3.0,"low":3.0,"close":3.0,"volume":1441},{"date":"2025-05-07","open":3.0,"high":3.0,"low":3.0,"close":3.0,"volume":1537},{"date":"2025-05-08","open":3.0,"high":3.0,"low":3.0,"close":3.0,"volume":4332},{"date":"2025-05-09","open":3.0,"high":3.0,"low":3.0,"close":3.0,"volume":761},{"date":"2025-05-12","open":3.0,"high":4.5,"low":3.0,"close":4.5,"volume":42975},{"date":"2025-05-13","open":5.25,"high":5.25,"low":4.5,"close":4.5,"volume":47891},{"date":"2025-05-14","open":5.25,"high":6.0,"low":4.5,"close":4.5,"volume":49592},{"date":"2025-05-15","open":5.25,"high":5.25,"low":4.5,"close":4.5,"volume":12353},{"date":"2025-05-16","open":5.25,"high":5.25,"low":3.75,"close":5.25,"volume":19276},{"date":"2025-05-19","open":6.0,"high":6.0,"low":4.5,"close":5.25,"volume":4775},{"date":"2025-05-20","open":6.0,"high":6.0,"low":4.5,"close":5.25,"volume":14220},{"date":"2025-05-21","open":5.25,"high":5.25,"low":4.5,"close":5.25,"volume":3671},{"date":"2025-05-22","open":5.25,"high":5.25,"low":4.5,"close":4.5,"volume":7439},{"date":"2025-05-23","open":5.25,"high":5.25,"low":4.5,"close":5.25,"volume":32669},{"date":"2025-05-27","open":6.0,"high":6.0,"low":6.0,"close":6.0,"volume":77341},{"date":"2025-05-28","open":6.0,"high":6.0,"low":5.25,"close":6.0,"volume":71160},{"date":"2025-05-29","open":6.75,"high":6.75,"low":5.25,"close":6.0,"volume":70897},{"date":"2025-05-30","open":6.0,"high":6.0,"low":4.5,"close":5.25,"volume":62767},{"date":"2025-06-02","open":6.0,"high":6.0,"low":5.25,"close":6.0,"volume":14437},{"date":"2025-06-03","open":6.0,"high":6.0,"low":5.25,"close":6.0,"volume":9069},{"date":"2025-06-04","open":6.0,"high":6.0,"low":5.25,"close":6.0,"volume":38131},{"date":"2025-06-05","open":6.0,"high":6.0,"low":5.25,"close":6.0,"volume":11004},{"date":"2025-06-06","open":6.0,"high":6.0,"low":5.25,"close":5.25,"volume":12965},{"date":"2025-06-09","open":6.0,"high":6.0,"low":5.25,"close":6.0,"volume":20301},{"date":"2025-06-10","open":6.0,"high":6.0,"low":5.25,"close":5.25,"volume":8487},{"date":"2025-06-11","open":6.75,"high":6.75,"low":5.25,"close":5.25,"volume":12621},{"date":"2025-06-12","open":6.0,"high":6.0,"low":5.25,"close":5.25,"volume":15099},{"date":"2025-06-13","open":5.25,"high":6.0,"low":5.25,"close":5.25,"volume":8353},{"date":"2025-06-16","open":5.25,"high":6.0,"low":5.25,"close":6.0,"volume":19912},{"date":"2025-06-17","open":6.0,"high":6.75,"low":6.0,"close":6.75,"volume":10685},{"date":"2025-06-18","open":6.75,"high":7.5,"low":6.0,"close":6.75,"volume":48659},{"date":"2025-06-20","open":6.0,"high":7.5,"low":6.0,"close":7.5,"volume":26993},{"date":"2025-06-23","open":7.5,"high":7.5,"low":6.75,"close":6.75,"volume":12352},{"date":"2025-06-24","open":6.75,"high":7.5,"low":6.75,"close":6.75,"volume":16957},{"date":"2025-06-25","open":6.75,"high":7.5,"low":6.75,"close":6.75,"volume":5236},{"date":"2025-06-26","open":6.75,"high":7.5,"low":6.75,"close":6.75,"volume":5936},{"date":"2025-06-27","open":7.5,"high":7.5,"low":6.75,"close":6.75,"volume":12669},{"date":"2025-06-30","open":6.75,"high":6.75,"low":6.75,"close":6.75,"volume":4819},{"date":"2025-07-01","open":7.5,"high":7.5,"low":6.75,"close":6.75,"volume":6220},{"date":"2025-07-02","open":6.75,"high":7.5,"low":6.75,"close":6.75,"volume":13877},{"date":"2025-07-03","open":6.75,"high":7.5,"low":6.75,"close":6.75,"volume":13935},{"date":"2025-07-07","open":6.75,"high":6.75,"low":6.75,"close":6.75,"volume":13019},{"date":"2025-07-08","open":6.75,"high":6.75,"low":6.0,"close":6.75,"volume":19672},{"date":"2025-07-09","open":6.75,"high":6.75,"low":6.0,"close":6.0,"volume":22312},{"date":"2025-07-10","open":6.0,"high":6.75,"low":6.0,"close":6.0,"volume":9760},{"date":"2025-07-11","open":6.75,"high":6.75,"low":6.0,"close":6.0,"volume":2436},{"date":"2025-07-14","open":5.25,"high":6.75,"low":5.25,"close":6.0,"volume":10375},{"date":"2025-07-15","open":6.75,"high":6.75,"low":6.0,"close":6.75,"volume":4187},{"date":"2025-07-16","open":6.75,"high":6.75,"low":6.0,"close":6.0,"volume":6476},{"date":"2025-07-17","open":6.75,"high":6.75,"low":6.0,"close":6.75,"volume":11421},{"date":"2025-07-18","open":6.0,"high":6.75,"low":6.0,"close":6.75,"volume":8735},{"date":"2025-07-21","open":6.75,"high":6.75,"low":6.0,"close":6.75,"volume":9772},{"date":"2025-07-22","open":6.75,"high":6.75,"low":6.75,"close":6.75,"volume":10107},{"date":"2025-07-23","open":6.75,"high":6.75,"low":6.75,"close":6.75,"volume":8868},{"date":"2025-07-24","open":7.5,"high":7.5,"low":6.75,"close":6.75,"volume":1859},{"date":"2025-07-25","open":6.75,"high":6.75,"low":6.75,"close":6.75,"volume":8120},{"date":"2025-07-28","open":6.75,"high":6.75,"low":6.0,"close":6.75,"volume":14621},{"date":"2025-07-29","open":6.0,"high":6.75,"low":6.0,"close":6.0,"volume":11257},{"date":"2025-07-30","open":6.0,"high":6.0,"low":5.25,"close":5.25,"volume":23541},{"date":"2025-07-31","open":5.25,"high":6.0,"low":5.25,"close":5.25,"volume":13473},{"date":"2025-08-01","open":5.39,"high":5.47,"low":4.59,"close":5.28,"volume":10100},{"date":"2025-08-04","open":5.28,"high":6.35,"low":4.75,"close":5.1,"volume":24800},{"date":"2025-08-05","open":6.0,"high":6.1,"low":5.6,"close":5.95,"volume":327200},{"date":"2025-08-06","open":5.93,"high":6.01,"low":5.67,"close":5.67,"volume":315900},{"date":"2025-08-07","open":5.73,"high":5.73,"low":5.48,"close":5.48,"volume":5900},{"date":"2025-08-08","open":5.42,"high":5.5,"low":5.1,"close":5.21,"volume":9100},{"date":"2025-08-11","open":5.0,"high":5.52,"low":5.0,"close":5.47,"volume":12300},{"date":"2025-08-12","open":5.61,"high":5.61,"low":5.31,"close":5.31,"volume":4700},{"date":"2025-08-13","open":5.55,"high":5.55,"low":5.31,"close":5.43,"volume":15000},{"date":"2025-08-14","open":5.43,"high":5.52,"low":5.32,"close":5.36,"volume":6500},{"date":"2025-08-15","open":5.35,"high":5.41,"low":5.3,"close":5.34,"volume":7800},{"date":"2025-08-18","open":5.57,"high":5.57,"low":5.3,"close":5.34,"volume":6300},{"date":"2025-08-19","open":5.29,"high":5.34,"low":4.56,"close":4.88,"volume":51300},{"date":"2025-08-20","open":4.51,"high":4.57,"low":4.3,"close":4.5,"volume":11200},{"date":"2025-08-21","open":4.47,"high":4.75,"low":4.41,"close":4.75,"volume":6900},{"date":"2025-08-22","open":5.1,"high":5.17,"low":4.93,"close":5.17,"volume":9600},{"date":"2025-08-25","open":4.94,"high":5.1,"low":4.94,"close":5.02,"volume":4700},{"date":"2025-08-26","open":5.08,"high":5.42,"low":5.05,"close":5.35,"volume":20900},{"date":"2025-08-27","open":5.35,"high":5.4,"low":5.25,"close":5.25,"volume":8300},{"date":"2025-08-28","open":5.21,"high":5.34,"low":5.21,"close":5.28,"volume":7000},{"date":"2025-08-29","open":5.42,"high":5.42,"low":5.27,"close":5.35,"volume":9300},{"date":"2025-09-02","open":5.37,"high":5.43,"low":5.34,"close":5.43,"volume":18400},{"date":"2025-09-03","open":5.38,"high":5.41,"low":5.38,"close":5.4,"volume":21400},{"date":"2025-09-04","open":5.38,"high":5.42,"low":5.27,"close":5.42,"volume":14500},{"date":"2025-09-05","open":5.4,"high":5.41,"low":5.27,"close":5.3,"volume":2400},{"date":"2025-09-08","open":5.44,"high":5.5,"low":5.42,"close":5.42,"volume":3400},{"date":"2025-09-09","open":5.42,"high":5.42,"low":5.29,"close":5.35,"volume":15800},{"date":"2025-09-10","open":5.14,"high":5.43,"low":5.14,"close":5.41,"volume":7800},{"date":"2025-09-11","open":5.3,"high":5.42,"low":5.3,"close":5.42,"volume":8000},{"date":"2025-09-12","open":5.34,"high":5.4,"low":5.3,"close":5.32,"volume":12300},{"date":"2025-09-15","open":5.4,"high":5.96,"low":5.32,"close":5.95,"volume":24200},{"date":"2025-09-16","open":5.9,"high":5.9,"low":5.7,"close":5.81,"volume":5300},{"date":"2025-09-17","open":6.3,"high":7.05,"low":6.05,"close":6.92,"volume":96100},{"date":"2025-09-18","open":6.91,"high":7.03,"low":5.92,"close":6.83,"volume":165223},{"date":"2025-09-19","open":6.91,"high":7.06,"low":6.58,"close":7.0,"volume":82748},{"date":"2025-09-22","open":7.2,"high":8.52,"low":7.2,"close":8.15,"volume":243318},{"date":"2025-09-23","open":8.48,"high":9.13,"low":7.82,"close":7.88,"volume":273385},{"date":"2025-09-24","open":7.89,"high":8.29,"low":7.87,"close":7.92,"volume":127062},{"date":"2025-09-25","open":7.92,"high":8.4,"low":7.53,"close":8.35,"volume":115597},{"date":"2025-09-26","open":8.82,"high":9.01,"low":8.44,"close":8.76,"volume":163908},{"date":"2025-09-29","open":8.78,"high":10.83,"low":8.74,"close":9.55,"volume":337807},{"date":"2025-09-30","open":9.48,"high":10.1,"low":9.38,"close":9.98,"volume":152608},{"date":"2025-10-01","open":10.0,"high":10.05,"low":9.08,"close":9.66,"volume":137569},{"date":"2025-10-02","open":9.71,"high":10.04,"low":9.33,"close":9.91,"volume":92179},{"date":"2025-10-03","open":9.77,"high":10.81,"low":9.23,"close":9.49,"volume":224400},{"date":"2025-10-06","open":9.37,"high":9.76,"low":8.22,"close":8.48,"volume":233662},{"date":"2025-10-07","open":8.33,"high":9.54,"low":8.2,"close":9.27,"volume":323093},{"date":"2025-10-08","open":9.61,"high":9.7,"low":8.39,"close":8.87,"volume":159738},{"date":"2025-10-09","open":8.68,"high":9.18,"low":8.4,"close":8.9,"volume":270135},{"date":"2025-10-10","open":10.18,"high":11.28,"low":9.67,"close":10.15,"volume":780085},{"date":"2025-10-13","open":10.95,"high":12.32,"low":9.49,"close":10.74,"volume":573809},{"date":"2025-10-14","open":10.85,"high":11.22,"low":10.19,"close":10.66,"volume":456029},{"date":"2025-10-15","open":11.1,"high":11.58,"low":10.17,"close":10.67,"volume":379318},{"date":"2025-10-16","open":10.8,"high":10.82,"low":9.46,"close":9.46,"volume":270865},{"date":"2025-10-17","open":8.75,"high":9.34,"low":7.32,"close":7.86,"volume":448249},{"date":"2025-10-20","open":7.89,"high":8.2,"low":7.63,"close":7.85,"volume":133285},{"date":"2025-10-21","open":8.0,"high":8.04,"low":7.15,"close":7.22,"volume":195637},{"date":"2025-10-22","open":7.12,"high":7.38,"low":6.87,"close":7.12,"volume":125542},{"date":"2025-10-23","open":7.09,"high":7.64,"low":7.04,"close":7.29,"volume":104201},{"date":"2025-10-24","open":7.29,"high":7.88,"low":7.15,"close":7.55,"volume":123596},{"date":"2025-10-27","open":7.29,"high":7.48,"low":6.91,"close":7.38,"volume":114480},{"date":"2025-10-28","open":7.51,"high":8.77,"low":7.5,"close":8.6,"volume":272181},{"date":"2025-10-29","open":8.5,"high":8.63,"low":7.79,"close":7.85,"volume":184943},{"date":"2025-10-30","open":7.93,"high":8.49,"low":7.8,"close":8.49,"volume":63816},{"date":"2025-10-31","open":8.68,"high":8.68,"low":7.94,"close":8.18,"volume":63498},{"date":"2025-11-03","open":7.98,"high":8.3,"low":7.78,"close":8.08,"volume":54398,"rsi_14":32.0,"sma_20":8.73,"sma_60":7.22,"sma_120":6.61},{"date":"2025-11-04","open":7.8,"high":7.8,"low":7.06,"close":7.35,"volume":99646,"rsi_14":28.95,"sma_20":8.63,"sma_60":7.25,"sma_120":6.64},{"date":"2025-11-05","open":7.25,"high":7.52,"low":6.92,"close":7.18,"volume":78040,"rsi_14":33.33,"sma_20":8.54,"sma_60":7.28,"sma_120":6.66},{"date":"2025-11-06","open":7.0,"high":7.09,"low":6.42,"close":6.6,"volume":186057,"rsi_14":39.15,"sma_20":8.43,"sma_60":7.3,"sma_120":6.67},{"date":"2025-11-07","open":6.68,"high":6.79,"low":6.0,"close":6.67,"volume":122295,"rsi_14":39.93,"sma_20":8.25,"sma_60":7.33,"sma_120":6.68},{"date":"2025-11-10","open":6.91,"high":7.35,"low":6.49,"close":7.19,"volume":173929,"rsi_14":49.74,"sma_20":8.07,"sma_60":7.36,"sma_120":6.7},{"date":"2025-11-11","open":7.02,"high":7.16,"low":6.57,"close":6.7,"volume":37285,"rsi_14":46.56,"sma_20":7.87,"sma_60":7.38,"sma_120":6.71},{"date":"2025-11-12","open":6.91,"high":7.17,"low":6.55,"close":7.03,"volume":53100,"rsi_14":47.89,"sma_20":7.69,"sma_60":7.42,"sma_120":6.74},{"date":"2025-11-13","open":6.85,"high":7.2,"low":6.42,"close":6.57,"volume":44854,"rsi_14":42.48,"sma_20":7.54,"sma_60":7.46,"sma_120":6.75},{"date":"2025-11-14","open":6.23,"high":6.8,"low":6.19,"close":6.26,"volume":128350,"rsi_14":41.57,"sma_20":7.46,"sma_60":7.48,"sma_120":6.75},{"date":"2025-11-17","open":6.33,"high":6.7,"low":5.98,"close":6.2,"volume":104673,"rsi_14":28.14,"sma_20":7.37,"sma_60":7.5,"sma_120":6.75},{"date":"2025-11-18","open":6.24,"high":6.36,"low":5.92,"close":6.13,"volume":115003,"rsi_14":32.11,"sma_20":7.32,"sma_60":7.52,"sma_120":6.75},{"date":"2025-11-19","open":6.34,"high":6.7,"low":6.21,"close":6.45,"volume":107721,"rsi_14":27.51,"sma_20":7.28,"sma_60":7.54,"sma_120":6.76},{"date":"2025-11-20","open":6.75,"high":7.14,"low":5.73,"close":5.83,"volume":187858,"rsi_14":25.71,"sma_20":7.21,"sma_60":7.55,"sma_120":6.76},{"date":"2025-11-21","open":5.83,"high":5.97,"low":5.43,"close":5.73,"volume":63342,"rsi_14":25.71,"sma_20":7.12,"sma_60":7.56,"sma_120":6.76},{"date":"2025-11-24","open":5.84,"high":6.38,"low":5.72,"close":6.33,"volume":48970,"rsi_14":39.08,"sma_20":7.06,"sma_60":7.58,"sma_120":6.77},{"date":"2025-11-25","open":6.23,"high":6.37,"low":5.9,"close":6.21,"volume":65608,"rsi_14":39.53,"sma_20":6.94,"sma_60":7.59,"sma_120":6.77},{"date":"2025-11-26","open":6.26,"high":6.61,"low":6.03,"close":6.5,"volume":151227,"rsi_14":48.87,"sma_20":6.88,"sma_60":7.61,"sma_120":6.78},{"date":"2025-11-28","open":6.68,"high":6.71,"low":6.25,"close":6.44,"volume":28825,"rsi_14":47.39,"sma_20":6.77,"sma_60":7.63,"sma_120":6.78},{"date":"2025-12-01","open":6.35,"high":6.55,"low":6.16,"close":6.21,"volume":28790,"rsi_14":37.83,"sma_20":6.67,"sma_60":7.65,"sma_120":6.79},{"date":"2025-12-02","open":6.23,"high":6.52,"low":6.1,"close":6.41,"volume":37229,"rsi_14":46.2,"sma_20":6.59,"sma_60":7.67,"sma_120":6.8},{"date":"2025-12-03","open":6.38,"high":6.55,"low":6.15,"close":6.26,"volume":61192,"rsi_14":39.32,"sma_20":6.53,"sma_60":7.68,"sma_120":6.81},{"date":"2025-12-04","open":6.32,"high":7.15,"low":6.07,"close":6.94,"volume":131233,"rsi_14":54.84,"sma_20":6.52,"sma_60":7.71,"sma_120":6.83},{"date":"2025-12-05","open":7.12,"high":7.12,"low":6.37,"close":6.38,"volume":88185,"rsi_14":51.58,"sma_20":6.51,"sma_60":7.73,"sma_120":6.83},{"date":"2025-12-08","open":6.63,"high":6.63,"low":5.71,"close":5.94,"volume":117208,"rsi_14":47.12,"sma_20":6.47,"sma_60":7.74,"sma_120":6.82},{"date":"2025-12-09","open":5.97,"high":6.01,"low":5.7,"close":5.85,"volume":17630,"rsi_14":46.91,"sma_20":6.4,"sma_60":7.74,"sma_120":6.82},{"date":"2025-12-10","open":5.89,"high":5.97,"low":5.68,"close":5.79,"volume":25331,"rsi_14":42.09,"sma_20":6.36,"sma_60":7.74,"sma_120":6.8},{"date":"2025-12-11","open":5.72,"high":5.98,"low":5.72,"close":5.97,"volume":20588,"rsi_14":51.83,"sma_20":6.3,"sma_60":7.72,"sma_120":6.8},{"date":"2025-12-12","open":5.97,"high":6.13,"low":5.45,"close":5.56,"volume":52628,"rsi_14":47.83,"sma_20":6.25,"sma_60":7.7,"sma_120":6.79},{"date":"2025-12-15","open":5.6,"high":5.64,"low":5.05,"close":5.09,"volume":63860,"rsi_14":34.41,"sma_20":6.19,"sma_60":7.67,"sma_120":6.78},{"date":"2025-12-16","open":5.01,"high":5.22,"low":4.88,"close":4.94,"volume":50789,"rsi_14":34.12,"sma_20":6.13,"sma_60":7.62,"sma_120":6.76},{"date":"2025-12-17","open":4.95,"high":5.17,"low":4.77,"close":4.78,"volume":33982,"rsi_14":27.68,"sma_20":6.06,"sma_60":7.56,"sma_120":6.75},{"date":"2025-12-18","open":4.79,"high":4.9,"low":4.61,"close":4.71,"volume":45799,"rsi_14":27.61,"sma_20":5.97,"sma_60":7.51,"sma_120":6.73},{"date":"2025-12-19","open":4.69,"high":5.01,"low":4.65,"close":4.84,"volume":97858,"rsi_14":31.81,"sma_20":5.92,"sma_60":7.45,"sma_120":6.71},{"date":"2025-12-22","open":4.82,"high":4.82,"low":4.36,"close":4.41,"volume":254153,"rsi_14":24.88,"sma_20":5.86,"sma_60":7.38,"sma_120":6.69},{"date":"2025-12-23","open":4.53,"high":4.69,"low":4.44,"close":4.47,"volume":83115,"rsi_14":27.03,"sma_20":5.76,"sma_60":7.29,"sma_120":6.68},{"date":"2025-12-24","open":4.6,"high":5.18,"low":4.59,"close":4.97,"volume":205992,"rsi_14":23.54,"sma_20":5.7,"sma_60":7.21,"sma_120":6.66},{"date":"2025-12-26","open":5.1,"high":5.24,"low":4.89,"close":5.19,"volume":64551,"rsi_14":32.31,"sma_20":5.63,"sma_60":7.13,"sma_120":6.65},{"date":"2025-12-29","open":5.18,"high":5.22,"low":4.82,"close":5.18,"volume":153287,"rsi_14":37.08,"sma_20":5.57,"sma_60":7.05,"sma_120":6.64},{"date":"2025-12-30","open":5.23,"high":5.37,"low":4.94,"close":4.94,"volume":138770,"rsi_14":35.3,"sma_20":5.5,"sma_60":6.97,"sma_120":6.63},{"date":"2025-12-31","open":4.94,"high":5.15,"low":4.91,"close":5.06,"volume":125216,"rsi_14":38.46,"sma_20":5.44,"sma_60":6.92,"sma_120":6.63},{"date":"2026-01-02","open":5.23,"high":5.89,"low":5.18,"close":5.82,"volume":129986,"rsi_14":48.01,"sma_20":5.41,"sma_60":6.86,"sma_120":6.63},{"date":"2026-01-05","open":5.93,"high":6.22,"low":5.82,"close":6.0,"volume":77872,"rsi_14":56.37,"sma_20":5.37,"sma_60":6.81,"sma_120":6.62},{"date":"2026-01-06","open":6.22,"high":6.22,"low":5.87,"close":6.05,"volume":117830,"rsi_14":65.59,"sma_20":5.35,"sma_60":6.76,"sma_120":6.62},{"date":"2026-01-07","open":6.14,"high":6.4,"low":5.93,"close":6.32,"volume":62982,"rsi_14":71.52,"sma_20":5.37,"sma_60":6.7,"sma_120":6.62},{"date":"2026-01-08","open":6.35,"high":6.35,"low":5.82,"close":5.89,"volume":56913,"rsi_14":66.19,"sma_20":5.37,"sma_60":6.61,"sma_120":6.61},{"date":"2026-01-09","open":6.1,"high":6.49,"low":5.94,"close":6.13,"volume":108149,"rsi_14":69.67,"sma_20":5.39,"sma_60":6.54,"sma_120":6.61},{"date":"2026-01-12","open":6.24,"high":6.61,"low":6.14,"close":6.41,"volume":82779,"rsi_14":70.9,"sma_20":5.41,"sma_60":6.47,"sma_120":6.61},{"date":"2026-01-13","open":6.46,"high":6.46,"low":6.05,"close":6.32,"volume":67750,"rsi_14":77.73,"sma_20":5.45,"sma_60":6.41,"sma_120":6.6},{"date":"2026-01-14","open":6.32,"high":6.6,"low":6.07,"close":6.37,"volume":60362,"rsi_14":77.73,"sma_20":5.51,"sma_60":6.39,"sma_120":6.6},{"date":"2026-01-15","open":6.51,"high":7.4,"low":6.14,"close":7.33,"volume":195648,"rsi_14":80.33,"sma_20":5.63,"sma_60":6.38,"sma_120":6.61},{"date":"2026-01-16","open":7.43,"high":7.77,"low":7.1,"close":7.14,"volume":168222,"rsi_14":75.32,"sma_20":5.75,"sma_60":6.38,"sma_120":6.61},{"date":"2026-01-20","open":7.4,"high":8.19,"low":7.04,"close":7.89,"volume":161199,"rsi_14":79.51,"sma_20":5.92,"sma_60":6.39,"sma_120":6.63},{"date":"2026-01-21","open":7.94,"high":8.34,"low":7.59,"close":7.84,"volume":134569,"rsi_14":82.89,"sma_20":6.07,"sma_60":6.4,"sma_120":6.65},{"date":"2026-01-22","open":7.99,"high":8.51,"low":7.91,"close":8.3,"volume":197195,"rsi_14":84.1,"sma_20":6.26,"sma_60":6.41,"sma_120":6.68},{"date":"2026-01-23","open":8.54,"high":8.81,"low":8.1,"close":8.63,"volume":145245,"rsi_14":82.53,"sma_20":6.48,"sma_60":6.43,"sma_120":6.71},{"date":"2026-01-26","open":8.99,"high":9.11,"low":8.15,"close":8.42,"volume":223207,"rsi_14":77.71,"sma_20":6.65,"sma_60":6.43,"sma_120":6.73},{"date":"2026-01-27","open":8.34,"high":9.19,"low":7.89,"close":9.09,"volume":176289,"rsi_14":80.5,"sma_20":6.85,"sma_60":6.45,"sma_120":6.76},{"date":"2026-01-28","open":9.47,"high":10.1,"low":9.27,"close":9.43,"volume":357188,"rsi_14":80.8,"sma_20":7.06,"sma_60":6.47,"sma_120":6.79},{"date":"2026-01-29","open":9.43,"high":9.43,"low":8.19,"close":9.05,"volume":145611,"rsi_14":81.43,"sma_20":7.27,"sma_60":6.48,"sma_120":6.82},{"date":"2026-01-30","open":8.59,"high":9.34,"low":8.1,"close":8.18,"volume":214566,"rsi_14":68.15,"sma_20":7.43,"sma_60":6.48,"sma_120":6.85},{"date":"2026-02-02","open":8.0,"high":8.38,"low":6.91,"close":7.02,"volume":134830,"rsi_14":54.64,"sma_20":7.49,"sma_60":6.48,"sma_120":6.86},{"date":"2026-02-03","open":7.35,"high":7.55,"low":6.92,"close":7.42,"volume":78794,"rsi_14":58.07,"sma_20":7.56,"sma_60":6.48,"sma_120":6.88},{"date":"2026-02-04","open":7.52,"high":7.52,"low":6.58,"close":6.74,"volume":105956,"rsi_14":52.48,"sma_20":7.6,"sma_60":6.48,"sma_120":6.89},{"date":"2026-02-05","open":6.54,"high":6.65,"low":5.95,"close":6.0,"volume":129060,"rsi_14":40.82,"sma_20":7.58,"sma_60":6.47,"sma_120":6.9},{"date":"2026-02-06","open":6.24,"high":6.57,"low":6.15,"close":6.48,"volume":95572,"rsi_14":45.62,"sma_20":7.61,"sma_60":6.46,"sma_120":6.91},{"date":"2026-02-09","open":6.55,"high":6.98,"low":6.49,"close":6.82,"volume":109955,"rsi_14":42.5,"sma_20":7.65,"sma_60":6.46,"sma_120":6.92},{"date":"2026-02-10","open":6.89,"high":7.04,"low":6.66,"close":6.88,"volume":62950,"rsi_14":43.23,"sma_20":7.67,"sma_60":6.46,"sma_120":6.94},{"date":"2026-02-11","open":6.69,"high":6.89,"low":6.53,"close":6.74,"volume":45587,"rsi_14":38.58,"sma_20":7.69,"sma_60":6.46,"sma_120":6.96},{"date":"2026-02-12","open":6.66,"high":6.75,"low":6.32,"close":6.44,"volume":48656,"rsi_14":33.87,"sma_20":7.7,"sma_60":6.47,"sma_120":6.97},{"date":"2026-02-13","open":6.49,"high":6.67,"low":6.17,"close":6.5,"volume":38781,"rsi_14":35.57,"sma_20":7.65,"sma_60":6.47,"sma_120":6.99},{"date":"2026-02-17","open":6.51,"high":6.69,"low":6.0,"close":6.51,"volume":81876,"rsi_14":28.43,"sma_20":7.62,"sma_60":6.48,"sma_120":7.0},{"date":"2026-02-18","open":6.41,"high":7.01,"low":6.41,"close":6.95,"volume":47166,"rsi_14":29.48,"sma_20":7.57,"sma_60":6.49,"sma_120":7.01},{"date":"2026-02-19","open":6.91,"high":7.12,"low":6.64,"close":7.12,"volume":49586,"rsi_14":33.56,"sma_20":7.54,"sma_60":6.51,"sma_120":7.03},{"date":"2026-02-20","open":7.36,"high":7.36,"low":6.78,"close":7.03,"volume":51565,"rsi_14":38.64,"sma_20":7.47,"sma_60":6.53,"sma_120":7.05},{"date":"2026-02-23","open":6.93,"high":7.18,"low":6.82,"close":6.96,"volume":26877,"rsi_14":49.26,"sma_20":7.39,"sma_60":6.54,"sma_120":7.06},{"date":"2026-02-24","open":6.93,"high":7.16,"low":6.62,"close":6.94,"volume":38284,"rsi_14":43.29,"sma_20":7.31,"sma_60":6.55,"sma_120":7.07},{"date":"2026-02-25","open":6.92,"high":7.21,"low":6.92,"close":6.97,"volume":37923,"rsi_14":53.76,"sma_20":7.2,"sma_60":6.56,"sma_120":7.09},{"date":"2026-02-26","open":6.93,"high":6.94,"low":6.52,"close":6.81,"volume":22797,"rsi_14":67.08,"sma_20":7.07,"sma_60":6.57,"sma_120":7.1},{"date":"2026-02-27","open":6.82,"high":6.94,"low":6.56,"close":6.78,"volume":52759,"rsi_14":57.73,"sma_20":6.96,"sma_60":6.58,"sma_120":7.11},{"date":"2026-03-02","open":6.57,"high":7.34,"low":6.57,"close":7.1,"volume":66756,"rsi_14":57.4,"sma_20":6.9,"sma_60":6.59,"sma_120":7.13},{"date":"2026-03-03","open":7.19,"high":7.19,"low":6.43,"close":6.5,"volume":85039,"rsi_14":42.34,"sma_20":6.88,"sma_60":6.59,"sma_120":7.14},{"date":"2026-03-04","open":6.73,"high":7.06,"low":6.18,"close":6.55,"volume":63641,"rsi_14":46.03,"sma_20":6.83,"sma_60":6.59,"sma_120":7.15},{"date":"2026-03-05","open":6.66,"high":6.84,"low":6.02,"close":6.32,"volume":64832,"rsi_14":47.21,"sma_20":6.81,"sma_60":6.59,"sma_120":7.16},{"date":"2026-03-06","open":6.18,"high":6.34,"low":5.99,"close":6.01,"volume":66398,"rsi_14":40.31,"sma_20":6.81,"sma_60":6.59,"sma_120":7.16},{"date":"2026-03-09","open":5.96,"high":6.21,"low":5.54,"close":6.02,"volume":74756,"rsi_14":40.31,"sma_20":6.79,"sma_60":6.59,"sma_120":7.16},{"date":"2026-03-10","open":5.84,"high":6.8,"low":5.84,"close":6.34,"volume":114155,"rsi_14":37.4,"sma_20":6.76,"sma_60":6.6,"sma_120":7.17},{"date":"2026-03-11","open":6.32,"high":6.38,"low":6.08,"close":6.27,"volume":26442,"rsi_14":31.49,"sma_20":6.73,"sma_60":6.6,"sma_120":7.16},{"date":"2026-03-12","open":6.28,"high":6.38,"low":5.92,"close":6.09,"volume":45029,"rsi_14":30.45,"sma_20":6.7,"sma_60":6.61,"sma_120":7.16},{"date":"2026-03-13","open":6.07,"high":6.35,"low":5.64,"close":5.64,"volume":56694,"rsi_14":26.33,"sma_20":6.66,"sma_60":6.62,"sma_120":7.15},{"date":"2026-03-16","open":5.65,"high":5.91,"low":5.62,"close":5.72,"volume":29835,"rsi_14":28.57,"sma_20":6.62,"sma_60":6.64,"sma_120":7.13},{"date":"2026-03-17","open":5.82,"high":6.04,"low":5.67,"close":5.72,"volume":22884,"rsi_14":27.82,"sma_20":6.58,"sma_60":6.65,"sma_120":7.11},{"date":"2026-03-18","open":5.7,"high":5.8,"low":5.54,"close":5.55,"volume":38009,"rsi_14":27.62,"sma_20":6.51,"sma_60":6.67,"sma_120":7.09},{"date":"2026-03-19","open":5.26,"high":5.83,"low":5.26,"close":5.59,"volume":72180,"rsi_14":28.92,"sma_20":6.43,"sma_60":6.68,"sma_120":7.06},{"date":"2026-03-20","open":5.46,"high":5.53,"low":5.03,"close":5.09,"volume":71579,"rsi_14":16.45,"sma_20":6.33,"sma_60":6.69,"sma_120":7.03},{"date":"2026-03-23","open":5.18,"high":5.33,"low":4.93,"close":5.31,"volume":71292,"rsi_14":27.17,"sma_20":6.25,"sma_60":6.7,"sma_120":7.0},{"date":"2026-03-24","open":5.2,"high":5.67,"low":5.09,"close":5.57,"volume":92065,"rsi_14":32.52,"sma_20":6.18,"sma_60":6.71,"sma_120":6.96},{"date":"2026-03-25","open":5.96,"high":5.96,"low":5.43,"close":5.44,"volume":17266,"rsi_14":33.82,"sma_20":6.1,"sma_60":6.72,"sma_120":6.92},{"date":"2026-03-26","open":5.33,"high":5.42,"low":5.19,"close":5.42,"volume":45069,"rsi_14":37.8,"sma_20":6.03,"sma_60":6.72,"sma_120":6.89},{"date":"2026-03-27","open":5.29,"high":5.47,"low":5.03,"close":5.24,"volume":92469,"rsi_14":34.98,"sma_20":5.95,"sma_60":6.73,"sma_120":6.85},{"date":"2026-03-30","open":5.32,"high":5.32,"low":4.87,"close":5.0,"volume":70208,"rsi_14":23.53,"sma_20":5.85,"sma_60":6.73,"sma_120":6.82},{"date":"2026-03-31","open":5.03,"high":5.82,"low":5.03,"close":5.51,"volume":83606,"rsi_14":37.12,"sma_20":5.8,"sma_60":6.72,"sma_120":6.79},{"date":"2026-04-01","open":5.6,"high":5.78,"low":5.39,"close":5.59,"volume":69345,"rsi_14":41.18,"sma_20":5.75,"sma_60":6.71,"sma_120":6.76},{"date":"2026-04-02","open":5.59,"high":5.69,"low":5.24,"close":5.41,"volume":25994,"rsi_14":45.42,"sma_20":5.7,"sma_60":6.7,"sma_120":6.73},{"date":"2026-04-06","open":5.58,"high":5.58,"low":5.28,"close":5.41,"volume":14110,"rsi_14":43.7,"sma_20":5.67,"sma_60":6.69,"sma_120":6.69},{"date":"2026-04-07","open":5.58,"high":5.62,"low":5.06,"close":5.15,"volume":12848,"rsi_14":39.64,"sma_20":5.63,"sma_60":6.67,"sma_120":6.64},{"date":"2026-04-08","open":5.54,"high":5.73,"low":5.29,"close":5.4,"volume":36459,"rsi_14":47.39,"sma_20":5.58,"sma_60":6.66,"sma_120":6.6},{"date":"2026-04-09","open":5.5,"high":5.58,"low":5.33,"close":5.46,"volume":40756,"rsi_14":47.75,"sma_20":5.54,"sma_60":6.65,"sma_120":6.56},{"date":"2026-04-10","open":5.46,"high":5.8,"low":5.29,"close":5.29,"volume":24348,"rsi_14":53.91,"sma_20":5.5,"sma_60":6.63,"sma_120":6.52},{"date":"2026-04-13","open":5.19,"high":5.91,"low":5.17,"close":5.52,"volume":83818,"rsi_14":54.09,"sma_20":5.49,"sma_60":6.61,"sma_120":6.5},{"date":"2026-04-14","open":5.63,"high":5.88,"low":5.55,"close":5.56,"volume":27016,"rsi_14":49.79,"sma_20":5.48,"sma_60":6.58,"sma_120":6.48},{"date":"2026-04-15","open":5.57,"high":6.02,"low":5.57,"close":5.6,"volume":42549,"rsi_14":53.54,"sma_20":5.48,"sma_60":6.56,"sma_120":6.47},{"date":"2026-04-16","open":5.8,"high":6.07,"low":5.67,"close":5.91,"volume":28515,"rsi_14":59.77,"sma_20":5.49,"sma_60":6.52,"sma_120":6.46},{"date":"2026-04-17","open":6.03,"high":6.15,"low":5.73,"close":5.73,"volume":24282,"rsi_14":59.77,"sma_20":5.5,"sma_60":6.49,"sma_120":6.44},{"date":"2026-04-20","open":5.87,"high":5.92,"low":5.6,"close":5.67,"volume":42898,"rsi_14":64.29,"sma_20":5.53,"sma_60":6.44,"sma_120":6.43},{"date":"2026-04-21","open":5.77,"high":5.92,"low":5.18,"close":5.32,"volume":39622,"rsi_14":45.74,"sma_20":5.53,"sma_60":6.39,"sma_120":6.41},{"date":"2026-04-22","open":5.62,"high":5.7,"low":5.33,"close":5.68,"volume":74697,"rsi_14":51.98,"sma_20":5.54,"sma_60":6.34,"sma_120":6.39},{"date":"2026-04-23","open":5.6,"high":5.81,"low":5.41,"close":5.42,"volume":21600,"rsi_14":50.19,"sma_20":5.54,"sma_60":6.28,"sma_120":6.37},{"date":"2026-04-24","open":5.53,"high":5.53,"low":5.33,"close":5.33,"volume":11013,"rsi_14":48.52,"sma_20":5.53,"sma_60":6.21,"sma_120":6.34},{"date":"2026-04-27","open":5.39,"high":5.5,"low":5.28,"close":5.33,"volume":33087,"rsi_14":53.69,"sma_20":5.54,"sma_60":6.15,"sma_120":6.32},{"date":"2026-04-28","open":5.25,"high":5.25,"low":4.98,"close":5.11,"volume":26874,"rsi_14":43.98,"sma_20":5.54,"sma_60":6.1,"sma_120":6.29},{"date":"2026-04-29","open":5.18,"high":5.18,"low":4.75,"close":4.82,"volume":73318,"rsi_14":37.74,"sma_20":5.51,"sma_60":6.06,"sma_120":6.27},{"date":"2026-04-30","open":4.74,"high":5.07,"low":4.59,"close":4.93,"volume":99395,"rsi_14":43.08,"sma_20":5.47,"sma_60":6.02,"sma_120":6.25},{"date":"2026-05-01","open":4.95,"high":4.95,"low":4.64,"close":4.81,"volume":42933,"rsi_14":35.6,"sma_20":5.44,"sma_60":5.98,"sma_120":6.23},{"date":"2026-05-04","open":4.64,"high":5.12,"low":4.58,"close":4.84,"volume":55568,"rsi_14":35.34,"sma_20":5.41,"sma_60":5.97,"sma_120":6.22},{"date":"2026-05-05","open":4.9,"high":5.03,"low":4.77,"close":4.77,"volume":26739,"rsi_14":33.33,"sma_20":5.4,"sma_60":5.94,"sma_120":6.2},{"date":"2026-05-06","open":4.86,"high":5.33,"low":4.86,"close":4.99,"volume":94572,"rsi_14":30.86,"sma_20":5.37,"sma_60":5.91,"sma_120":6.18},{"date":"2026-05-07","open":5.08,"high":5.31,"low":5.0,"close":5.09,"volume":79847,"rsi_14":36.17,"sma_20":5.36,"sma_60":5.87,"sma_120":6.17},{"date":"2026-05-08","open":5.1,"high":5.23,"low":4.72,"close":4.83,"volume":58759,"rsi_14":33.2,"sma_20":5.33,"sma_60":5.84,"sma_120":6.15},{"date":"2026-05-11","open":4.93,"high":5.32,"low":4.93,"close":5.17,"volume":108250,"rsi_14":47.06,"sma_20":5.31,"sma_60":5.82,"sma_120":6.14},{"date":"2026-05-12","open":5.12,"high":5.14,"low":4.83,"close":4.95,"volume":41633,"rsi_14":34.58,"sma_20":5.28,"sma_60":5.79,"sma_120":6.13},{"date":"2026-05-13","open":5.03,"high":5.08,"low":4.9,"close":4.98,"volume":38611,"rsi_14":39.81,"sma_20":5.25,"sma_60":5.77,"sma_120":6.12},{"date":"2026-05-14","open":4.92,"high":4.92,"low":4.74,"close":4.75,"volume":41487,"rsi_14":37.23,"sma_20":5.19,"sma_60":5.73,"sma_120":6.11},{"date":"2026-05-15","open":4.74,"high":4.81,"low":4.44,"close":4.44,"volume":57038,"rsi_14":32.82,"sma_20":5.13,"sma_60":5.69,"sma_120":6.1},{"date":"2026-05-18","open":4.49,"high":4.57,"low":4.32,"close":4.33,"volume":82681,"rsi_14":34.26,"sma_20":5.06,"sma_60":5.64,"sma_120":6.09},{"date":"2026-05-19","open":4.48,"high":4.53,"low":4.13,"close":4.21,"volume":115226,"rsi_14":36.91,"sma_20":5.0,"sma_60":5.59,"sma_120":6.07},{"date":"2026-05-20","open":4.2,"high":4.34,"low":4.2,"close":4.21,"volume":39157,"rsi_14":33.48,"sma_20":4.93,"sma_60":5.55,"sma_120":6.05},{"date":"2026-05-21","open":4.21,"high":4.33,"low":4.14,"close":4.3,"volume":67780,"rsi_14":38.25,"sma_20":4.87,"sma_60":5.5,"sma_120":6.03},{"date":"2026-05-22","open":4.35,"high":4.48,"low":4.25,"close":4.3,"volume":41860,"rsi_14":37.38,"sma_20":4.82,"sma_60":5.46,"sma_120":6.01},{"date":"2026-05-26","open":4.47,"high":4.75,"low":4.45,"close":4.6,"volume":21288,"rsi_14":46.41,"sma_20":4.78,"sma_60":5.42,"sma_120":6.0},{"date":"2026-05-27","open":4.45,"high":4.73,"low":4.45,"close":4.66,"volume":19987,"rsi_14":42.27,"sma_20":4.76,"sma_60":5.38,"sma_120":5.99},{"date":"2026-05-28","open":4.66,"high":4.86,"low":4.5,"close":4.8,"volume":35323,"rsi_14":43.3,"sma_20":4.76,"sma_60":5.35,"sma_120":5.97},{"date":"2026-05-29","open":4.83,"high":4.98,"low":4.59,"close":4.8,"volume":56889,"rsi_14":49.24,"sma_20":4.75,"sma_60":5.32,"sma_120":5.96},{"date":"2026-06-01","open":4.93,"high":4.98,"low":4.71,"close":4.78,"volume":28764,"rsi_14":37.8,"sma_20":4.75,"sma_60":5.3,"sma_120":5.94},{"date":"2026-06-02","open":4.93,"high":5.08,"low":4.69,"close":4.69,"volume":77468,"rsi_14":41.06,"sma_20":4.75,"sma_60":5.28,"sma_120":5.93},{"date":"2026-06-03","open":4.78,"high":4.84,"low":4.52,"close":4.54,"volume":28048,"rsi_14":36.2,"sma_20":4.73,"sma_60":5.25,"sma_120":5.92},{"date":"2026-06-04","open":4.49,"high":4.69,"low":4.49,"close":4.64,"volume":33963,"rsi_14":46.31,"sma_20":4.72,"sma_60":5.22,"sma_120":5.91},{"date":"2026-06-05","open":4.62,"high":4.69,"low":4.02,"close":4.14,"volume":74225,"rsi_14":41.07,"sma_20":4.67,"sma_60":5.19,"sma_120":5.9},{"date":"2026-06-08","open":4.16,"high":4.29,"low":3.96,"close":3.98,"volume":98198,"rsi_14":39.66,"sma_20":4.62,"sma_60":5.15,"sma_120":5.88},{"date":"2026-06-09","open":3.94,"high":4.15,"low":3.61,"close":3.74,"volume":106921,"rsi_14":37.1,"sma_20":4.55,"sma_60":5.12,"sma_120":5.87},{"date":"2026-06-10","open":3.61,"high":3.83,"low":3.61,"close":3.68,"volume":16354,"rsi_14":35.84,"sma_20":4.49,"sma_60":5.08,"sma_120":5.86},{"date":"2026-06-11","open":3.78,"high":3.95,"low":3.65,"close":3.79,"volume":28430,"rsi_14":36.83,"sma_20":4.43,"sma_60":5.05,"sma_120":5.85},{"date":"2026-06-12","open":3.75,"high":4.05,"low":3.75,"close":3.95,"volume":31563,"rsi_14":41.61,"sma_20":4.39,"sma_60":5.03,"sma_120":5.85},{"date":"2026-06-15","open":4.27,"high":4.4,"low":4.11,"close":4.2,"volume":55449,"rsi_14":40.34,"sma_20":4.37,"sma_60":5.0,"sma_120":5.84},{"date":"2026-06-16","open":4.2,"high":4.34,"low":3.91,"close":4.08,"volume":37396,"rsi_14":36.21,"sma_20":4.36,"sma_60":4.98,"sma_120":5.84},{"date":"2026-06-17","open":4.1,"high":4.33,"low":3.98,"close":4.29,"volume":29096,"rsi_14":38.51,"sma_20":4.37,"sma_60":4.97,"sma_120":5.84},{"date":"2026-06-18","open":4.35,"high":5.07,"low":4.35,"close":5.02,"volume":87168,"rsi_14":53.89,"sma_20":4.41,"sma_60":4.96,"sma_120":5.84},{"date":"2026-06-22","open":4.87,"high":5.17,"low":4.49,"close":4.51,"volume":62947,"rsi_14":46.1,"sma_20":4.42,"sma_60":4.94,"sma_120":5.83},{"date":"2026-06-23","open":4.36,"high":4.51,"low":4.28,"close":4.34,"volume":22098,"rsi_14":45.06,"sma_20":4.42,"sma_60":4.92,"sma_120":5.82},{"date":"2026-06-24","open":4.42,"high":4.51,"low":4.1,"close":4.15,"volume":144168,"rsi_14":44.55,"sma_20":4.4,"sma_60":4.91,"sma_120":5.82},{"date":"2026-06-25","open":4.22,"high":4.22,"low":3.96,"close":3.96,"volume":32886,"rsi_14":40.62,"sma_20":4.36,"sma_60":4.89,"sma_120":5.81},{"date":"2026-06-26","open":3.97,"high":4.11,"low":3.95,"close":4.03,"volume":23883,"rsi_14":48.15,"sma_20":4.32,"sma_60":4.86,"sma_120":5.79},{"date":"2026-06-29","open":3.99,"high":4.13,"low":3.96,"close":4.03,"volume":31947,"rsi_14":50.81,"sma_20":4.28,"sma_60":4.84,"sma_120":5.78},{"date":"2026-06-30","open":4.14,"high":4.74,"low":4.1,"close":4.31,"volume":226591,"rsi_14":59.27,"sma_20":4.26,"sma_60":4.82,"sma_120":5.76},{"date":"2026-07-01","open":4.18,"high":4.29,"low":4.04,"close":4.07,"volume":54019,"rsi_14":55.96,"sma_20":4.23,"sma_60":4.8,"sma_120":5.74},{"date":"2026-07-02","open":4.17,"high":4.55,"low":4.17,"close":4.22,"volume":25914,"rsi_14":55.69,"sma_20":4.21,"sma_60":4.78,"sma_120":5.73},{"date":"2026-07-06","open":4.54,"high":4.65,"low":4.36,"close":4.49,"volume":45267,"rsi_14":57.12,"sma_20":4.2,"sma_60":4.76,"sma_120":5.71},{"date":"2026-07-07","open":4.5,"high":5.01,"low":4.12,"close":4.18,"volume":160533,"rsi_14":48.84,"sma_20":4.2,"sma_60":4.74,"sma_120":5.69},{"date":"2026-07-08","open":4.09,"high":4.28,"low":4.08,"close":4.2,"volume":44575,"rsi_14":51.04,"sma_20":4.21,"sma_60":4.72,"sma_120":5.68},{"date":"2026-07-09","open":4.25,"high":4.32,"low":4.14,"close":4.19,"volume":12841,"rsi_14":47.45,"sma_20":4.23,"sma_60":4.7,"sma_120":5.66},{"date":"2026-07-10","open":4.15,"high":4.25,"low":4.15,"close":4.25,"volume":17688,"rsi_14":32.93,"sma_20":4.25,"sma_60":4.67,"sma_120":5.63},{"date":"2026-07-13","open":4.15,"high":4.42,"low":4.1,"close":4.17,"volume":49974,"rsi_14":40.1,"sma_20":4.27,"sma_60":4.65,"sma_120":5.6},{"date":"2026-07-14","open":4.3,"high":4.6,"low":4.22,"close":4.53,"volume":24941,"rsi_14":52.94,"sma_20":4.29,"sma_60":4.63,"sma_120":5.58},{"date":"2026-07-15","open":4.53,"high":4.6,"low":4.3,"close":4.43,"volume":20521,"rsi_14":55.19,"sma_20":4.3,"sma_60":4.6,"sma_120":5.55},{"date":"2026-07-16","open":4.35,"high":4.36,"low":4.26,"close":4.36,"volume":11579,"rsi_14":58.79,"sma_20":4.31,"sma_60":4.58,"sma_120":5.51},{"date":"2026-07-17","open":4.29,"high":4.41,"low":4.25,"close":4.33,"volume":10611,"rsi_14":56.27,"sma_20":4.31,"sma_60":4.56,"sma_120":5.48},{"date":"2026-07-20","open":4.39,"high":4.39,"low":4.2,"close":4.23,"volume":25113,"rsi_14":53.66,"sma_20":4.27,"sma_60":4.54,"sma_120":5.44},{"date":"2026-07-21","open":4.38,"high":4.86,"low":4.32,"close":4.82,"volume":38409,"rsi_14":57.78,"sma_20":4.28,"sma_60":4.52,"sma_120":5.4},{"date":"2026-07-22","open":4.84,"high":4.96,"low":4.75,"close":4.91,"volume":31312,"rsi_14":68.04,"sma_20":4.31,"sma_60":4.52,"sma_120":5.36},{"date":"2026-07-23","open":4.83,"high":5.06,"low":4.58,"close":4.6,"volume":32895,"rsi_14":59.02,"sma_20":4.33,"sma_60":4.5,"sma_120":5.33},{"date":"2026-07-24","open":4.6,"high":4.63,"low":4.43,"close":4.43,"volume":3666,"rsi_14":48.7,"sma_20":4.35,"sma_60":4.49,"sma_120":5.29},{"date":"2026-07-27","open":4.5,"high":4.59,"low":4.3,"close":4.38,"volume":31238,"rsi_14":54.37,"sma_20":4.36,"sma_60":4.48,"sma_120":5.27},{"date":"2026-07-28","open":4.42,"high":4.42,"low":4.15,"close":4.16,"volume":35314,"rsi_14":48.89,"sma_20":4.37,"sma_60":4.47,"sma_120":5.24},{"date":"2026-07-29","open":4.14,"high":4.33,"low":4.11,"close":4.23,"volume":12083,"rsi_14":49.55,"sma_20":4.36,"sma_60":4.46,"sma_120":5.22},{"date":"2026-07-30","open":4.08,"high":4.12,"low":3.8,"close":3.96,"volume":98663,"rsi_14":44.22,"sma_20":4.35,"sma_60":4.44,"sma_120":5.2},{"date":"2026-07-31","open":3.96,"high":4.02,"low":3.84,"close":3.94,"volume":26671,"rsi_14":45.31,"sma_20":4.34,"sma_60":4.43,"sma_120":5.18},{"date":"2026-08-03","open":3.84,"high":4.1,"low":3.83,"close":3.97,"volume":15799,"rsi_14":36.79,"sma_20":4.31,"sma_60":4.41,"sma_120":5.16},{"date":"2026-08-04","open":4.06,"high":4.14,"low":3.99,"close":3.99,"volume":43525,"rsi_14":39.22,"sma_20":4.3,"sma_60":4.39,"sma_120":5.13},{"date":"2026-08-05","open":4.17,"high":4.19,"low":4.01,"close":4.13,"volume":54981,"rsi_14":44.55,"sma_20":4.3,"sma_60":4.38,"sma_120":5.11},{"date":"2026-08-06","open":4.04,"high":4.34,"low":4.04,"close":4.11,"volume":48737,"rsi_14":44.87,"sma_20":4.3,"sma_60":4.36,"sma_120":5.09},{"date":"2026-08-07","open":4.11,"high":4.39,"low":4.04,"close":4.13,"volume":50251,"rsi_14":47.52,"sma_20":4.29,"sma_60":4.34,"sma_120":5.07},{"date":"2026-08-10","open":4.19,"high":4.36,"low":4.16,"close":4.3,"volume":74878,"rsi_14":33.75,"sma_20":4.3,"sma_60":4.33,"sma_120":5.05},{"date":"2026-08-11","open":4.25,"high":4.61,"low":4.25,"close":4.54,"volume":115670},{"date":"2026-08-12","open":4.69,"high":4.7,"low":4.4,"close":4.51,"volume":29992,"rsi_14":46.94,"sma_20":4.3,"sma_60":4.33,"sma_120":5.01},{"date":"2026-08-13","open":4.48,"high":4.6,"low":4.22,"close":4.33,"volume":20095,"rsi_14":46.62,"sma_20":4.3,"sma_60":4.33,"sma_120":4.98},{"date":"2026-08-14","open":4.32,"high":4.36,"low":4.2,"close":4.23,"volume":10287,"rsi_14":45.1,"sma_20":4.29,"sma_60":4.32,"sma_120":4.96},{"date":"2026-08-17","open":4.3,"high":4.54,"low":4.26,"close":4.53,"volume":38209,"rsi_14":61.49,"sma_20":4.31,"sma_60":4.33,"sma_120":4.94},{"date":"2026-08-18","open":4.5,"high":4.52,"low":4.15,"close":4.24,"volume":55841,"rsi_14":50.27,"sma_20":4.28,"sma_60":4.33,"sma_120":4.92},{"date":"2026-08-19","open":4.39,"high":4.46,"low":4.23,"close":4.36,"volume":29201,"rsi_14":61.9,"sma_20":4.25,"sma_60":4.33,"sma_120":4.89},{"date":"2026-08-20","open":4.35,"high":4.35,"low":4.2,"close":4.3,"volume":15185},{"date":"2026-08-21","open":4.33,"high":4.75,"low":4.32,"close":4.66,"volume":111344,"rsi_14":66.91,"sma_20":4.25,"sma_60":4.32,"sma_120":4.85},{"date":"2026-08-24","open":4.62,"high":4.66,"low":4.36,"close":4.4,"volume":48320,"rsi_14":58.99,"sma_20":4.25,"sma_60":4.31,"sma_120":4.83},{"date":"2026-08-25","open":4.45,"high":4.77,"low":4.45,"close":4.76,"volume":47076},{"date":"2026-08-26","open":4.8,"high":4.85,"low":4.55,"close":4.66,"volume":65101,"rsi_14":60.66,"sma_20":4.3,"sma_60":4.31,"sma_120":4.8},{"date":"2026-08-27","open":4.7,"high":4.89,"low":4.61,"close":4.67,"volume":48361,"rsi_14":60.51,"sma_20":4.34,"sma_60":4.31,"sma_120":4.79},{"date":"2026-08-28","open":4.67,"high":4.67,"low":4.35,"close":4.35,"volume":48662,"rsi_14":50.92,"sma_20":4.36,"sma_60":4.3,"sma_120":4.78},{"date":"2026-08-31","open":4.27,"high":4.52,"low":4.27,"close":4.42,"volume":29953},{"date":"2026-09-01","open":4.32,"high":4.36,"low":4.15,"close":4.19,"volume":18086,"rsi_14":44.19,"sma_20":4.39,"sma_60":4.3,"sma_120":4.74},{"date":"2026-09-02","open":4.21,"high":4.39,"low":4.21,"close":4.32,"volume":28190},{"date":"2026-09-03","open":4.39,"high":4.39,"low":4.2,"close":4.25,"volume":28972,"rsi_14":50.37,"sma_20":4.41,"sma_60":4.31,"sma_120":4.71},{"date":"2026-09-04","open":4.25,"high":4.25,"low":4.05,"close":4.21,"volume":31158,"rsi_14":43.45,"sma_20":4.41,"sma_60":4.32,"sma_120":4.7},{"date":"2026-09-08","open":4.22,"high":4.42,"low":4.21,"close":4.3,"volume":28232,"rsi_14":51.36,"sma_20":4.41,"sma_60":4.33,"sma_120":4.69},{"date":"2026-09-09","open":4.38,"high":4.38,"low":4.21,"close":4.23,"volume":7160},{"date":"2026-09-10","open":4.15,"high":4.18,"low":4.06,"close":4.11,"volume":18675,"rsi_14":45.6,"sma_20":4.38,"sma_60":4.33,"sma_120":4.66},{"date":"2026-09-11","open":4.2,"high":4.2,"low":3.91,"close":3.96,"volume":39075,"rsi_14":32.58,"sma_20":4.36,"sma_60":4.32,"sma_120":4.65},{"date":"2026-09-14","open":3.94,"high":3.94,"low":3.7,"close":3.79,"volume":71670},{"date":"2026-09-15","open":3.85,"high":3.85,"low":3.59,"close":3.68,"volume":42123,"rsi_14":17.65,"sma_20":4.29,"sma_60":4.29,"sma_120":4.62},{"date":"2026-09-16","open":3.72,"high":3.76,"low":3.53,"close":3.59,"volume":49657,"rsi_14":17.76,"sma_20":4.26,"sma_60":4.28,"sma_120":4.61},{"date":"2026-09-17","open":3.6,"high":3.85,"low":3.6,"close":3.74,"volume":45866,"rsi_14":24.16,"sma_20":4.23,"sma_60":4.26,"sma_120":4.59},{"date":"2026-09-18","open":3.76,"high":3.95,"low":3.33,"close":3.6,"volume":169811,"rsi_14":26.84,"sma_20":4.19,"sma_60":4.25,"sma_120":4.58},{"date":"2026-09-21","open":3.58,"high":3.79,"low":3.58,"close":3.74,"volume":25213,"rsi_14":29.87,"sma_20":4.15,"sma_60":4.25,"sma_120":4.57},{"date":"2026-09-22","open":3.76,"high":3.84,"low":3.71,"close":3.83,"volume":20554},{"date":"2026-09-23","open":3.81,"high":3.81,"low":3.6,"close":3.67,"volume":39013,"rsi_14":29.43,"sma_20":4.07,"sma_60":4.24,"sma_120":4.54},{"date":"2026-09-24","open":3.6,"high":3.71,"low":3.55,"close":3.6,"volume":25472,"rsi_14":29.43,"sma_20":4.01,"sma_60":4.23,"sma_120":4.52},{"date":"2026-09-25","open":3.58,"high":3.7,"low":3.26,"close":3.64,"volume":38710,"rsi_14":31.86,"sma_20":3.96,"sma_60":4.22,"sma_120":4.51},{"date":"2026-09-28","open":3.48,"high":3.56,"low":3.45,"close":3.51,"volume":20376,"rsi_14":26.75,"sma_20":3.92,"sma_60":4.21,"sma_120":4.49},{"date":"2026-09-29","open":3.46,"high":3.56,"low":3.34,"close":3.35,"volume":17604},{"date":"2026-09-30","open":3.44,"high":3.44,"low":3.11,"close":3.22,"volume":65220,"rsi_14":25.0,"sma_20":3.83,"sma_60":4.17,"sma_120":4.46},{"date":"2026-10-01","open":3.23,"high":3.33,"low":3.16,"close":3.3,"volume":13327,"rsi_14":31.48,"sma_20":3.78,"sma_60":4.16,"sma_120":4.44},{"date":"2026-10-02","open":3.31,"high":3.4,"low":3.31,"close":3.38,"volume":17774,"rsi_14":38.56,"sma_20":3.74,"sma_60":4.15,"sma_120":4.42},{"date":"2026-10-05","open":3.27,"high":3.4,"low":3.25,"close":3.38,"volume":16981,"rsi_14":41.55,"sma_20":3.7,"sma_60":4.13,"sma_120":4.4},{"date":"2026-10-06","open":3.34,"high":3.61,"low":3.34,"close":3.43,"volume":32283,"rsi_14":46.38,"sma_20":3.66,"sma_60":4.12,"sma_120":4.39},{"date":"2026-10-07","open":3.37,"high":3.52,"low":3.27,"close":3.29,"volume":28867},{"date":"2026-10-08","open":3.25,"high":3.32,"low":3.15,"close":3.19,"volume":70201,"rsi_14":37.69,"sma_20":3.57,"sma_60":4.08,"sma_120":4.34},{"date":"2026-10-09","open":3.23,"high":3.35,"low":3.2,"close":3.29,"volume":23359,"rsi_14":32.0,"sma_20":3.54,"sma_60":4.06,"sma_120":4.32},{"date":"2026-10-12","open":3.26,"high":3.3,"low":3.11,"close":3.13,"volume":22007,"rsi_14":23.48,"sma_20":3.5,"sma_60":4.05,"sma_120":4.3},{"date":"2026-10-13","open":3.2,"high":3.3,"low":3.12,"close":3.13,"volume":86462,"rsi_14":26.72,"sma_20":3.48,"sma_60":4.03,"sma_120":4.28},{"date":"2026-10-14","open":3.07,"high":3.07,"low":2.8,"close":2.94,"volume":110817,"rsi_14":24.22,"sma_20":3.44,"sma_60":4.0,"sma_120":4.26},{"date":"2026-10-15","open":3.0,"high":3.14,"low":2.88,"close":3.06,"volume":45214,"rsi_14":28.15,"sma_20":3.41,"sma_60":3.96,"sma_120":4.24},{"date":"2026-10-16","open":3.14,"high":3.21,"low":3.01,"close":3.07,"volume":64081,"rsi_14":30.77,"sma_20":3.38,"sma_60":3.94,"sma_120":4.22},{"date":"2026-10-19","open":3.1,"high":3.16,"low":3.01,"close":3.06,"volume":42811,"rsi_14":34.78,"sma_20":3.35,"sma_60":3.92,"sma_120":4.2},{"date":"2026-10-20","open":3.04,"high":3.24,"low":3.02,"close":3.13,"volume":17229,"rsi_14":43.52,"sma_20":3.31,"sma_60":3.9,"sma_120":4.19},{"date":"2026-10-21","open":3.1,"high":3.13,"low":3.0,"close":3.04,"volume":26437,"rsi_14":35.02,"sma_20":3.28,"sma_60":3.88,"sma_120":4.17},{"date":"2026-10-22","open":2.96,"high":2.96,"low":2.82,"close":2.82,"volume":59814,"rsi_14":24.59,"sma_20":3.24,"sma_60":3.85,"sma_120":4.16},{"date":"2026-10-23","open":2.82,"high":2.86,"low":2.82,"close":2.86,"volume":0,"rsi_14":24.59,"sma_20":3.24,"sma_60":3.85,"sma_120":4.16}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Anfield Energy Inc.","phase":"above-fold","symbol_resolved":true}