{"status":"ok","report":{"price_analysis":{"current":0.4921,"change_1d":-0.6,"change_7d":-6.2,"change_30d":-42.3,"high_30d":1.42,"low_30d":0.4097,"position_in_range":8.0,"support":0.51,"resistance":1.32},"summary":"AGM Group Holdings Inc Class A(AGMH)은 Technology 섹터 US 시장 종목입니다, 시가총액 113.80만. 현재가 $0.49, 전일 대비 +3.5%, 30일 -42.3%. PER 0.1배 / ROE 4.3%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 0.1배입니다. ROE 4.3%입니다. 시가총액 113.80만. 매출 512.61만, 영업이익 -217.82만.","grade":"C","comment":"PER 0.1배, ROE 4.29%","per":0.1,"pbr":0.06,"roe":4.29,"eps":4.776252555570055,"revenue":5126079.0,"operating_income":-2178196.0,"net_income":1679312.0,"market_cap":1131289,"profit_margin":32.76,"roa":3.8,"operating_margin":-42.49,"gross_margin":7.8,"debt_ratio":0.06408289046807814,"total_assets":44228907.0,"total_equity":39172562.0,"total_debt":2510291.0,"dividend_yield":0.0,"eps_basis":"TTM_NI_SHARES","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 29.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.09)가 시그널선(-0.09)을 하회합니다(데드크로스). 현재가가 SMA20(1)과 SMA60(1) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 0~1 (현재 위치 24%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":29.502298620827503,"macd":-0.08706463636300632,"macd_signal":-0.08663117921973214,"sma_20":0.5976600000000001,"sma_60":0.8115266666666666,"bb_upper":0.7972754142344725,"bb_lower":0.3980445857655277,"atr_14":0.12842142857142855},"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":"PER 0.1x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":50,"summary":"매출 +0.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.3%","metrics":[{"name":"ROE","value":4.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-42.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":32.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.5,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-42.3,"unit":"%","percentile":17,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":57,"summary":"유동비율 1.9x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":1.94,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.05,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-1.11,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 0.1x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +0.0%"},"profitability":{"grade":"C","reason":"ROE 4.3%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.8,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.06,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":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":7.8,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-42.49,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":32.76,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (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 30 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":0.1,"current_pbr":0.06,"per_5y_high":0.29,"per_5y_low":0.04,"per_5y_avg":0.16,"per_percentile":50.0,"pbr_5y_high":1.01,"pbr_5y_low":0.01,"pbr_5y_avg":0.38,"pbr_percentile":25.0,"per_5y_median":0.16,"pbr_5y_median":0.26,"history":[{"quarter":"2024-Q3","per":null,"pbr":0.37},{"quarter":"2025-Q1","per":null,"pbr":0.01},{"quarter":"2025-Q3","per":0.29,"pbr":1.01},{"quarter":"2026-Q2","per":null,"pbr":0.14},{"quarter":"현재","per":0.1,"pbr":0.06}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":1.7,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":0.0466,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8.32,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1.19,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMPUTER HARDWARE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":null,"eps":20.1119,"close":0.05,"source":"reported"},{"date":"2025-04","per":null,"eps":20.1119,"close":0.1,"source":"reported"},{"date":"2025-05","per":null,"eps":20.1119,"close":0.06,"source":"reported"},{"date":"2025-06","per":0.12,"eps":20.1119,"close":2.33,"source":"reported"},{"date":"2025-07","per":0.11,"eps":20.1119,"close":2.12,"source":"reported"},{"date":"2025-08","per":0.1,"eps":20.1119,"close":1.96,"source":"reported"},{"date":"2025-09","per":0.29,"eps":28.9346,"close":8.32,"source":"reported"},{"date":"2025-10","per":0.14,"eps":28.9346,"close":4.04,"source":"reported"},{"date":"2025-11","per":0.11,"eps":28.9346,"close":3.06,"source":"reported"},{"date":"2025-12","per":null,"eps":28.9346,"close":1.97,"source":"reported"},{"date":"2026-01","per":null,"eps":28.9346,"close":1.72,"source":"reported"},{"date":"2026-02","per":null,"eps":28.9346,"close":1.36,"source":"reported"},{"date":"2026-03","per":null,"eps":28.9346,"close":0.93,"source":"reported"},{"date":"2026-04","per":null,"eps":28.9346,"close":0.85,"source":"reported"},{"date":"2026-05","per":null,"eps":28.9346,"close":1.41,"source":"reported"},{"date":"2026-06","per":null,"eps":32.9105,"close":1.19,"source":"reported"},{"date":"2026-07","per":null,"eps":32.9105,"close":0.75,"source":"reported"},{"date":"2026-08","per":null,"eps":32.9105,"close":0.93,"source":"reported"},{"date":"2026-09","per":null,"eps":32.9105,"close":0.71,"source":"reported"},{"date":"2026-10","per":null,"eps":32.9105,"close":0.49,"source":"reported"}],"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":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"0.1배"},{"label":"PBR","value":"0.1배"},{"label":"ROE","value":"4.3%"}],"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":"2026-10-23T22:09:08.951525+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.04286959836836814,"dividend_yield":null,"eps":0.7304850145721867,"revenue":5126079.0,"operating_income":-2178196.0,"net_income":1679312.0,"market_cap":null,"profit_margin":0.3276016620110615,"operating_margin":-0.42492439152810557,"roa":0.037968652492362066,"gross_margin":0.07800426017624777,"total_equity":39172562.0,"total_assets":44228907.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04286959836836814,"dividend_yield":null,"eps":3.7,"revenue":5126079.0,"operating_income":-2178196.0,"net_income":1679312.0,"market_cap":null,"profit_margin":0.3276016620110615,"operating_margin":-0.42492439152810557,"roa":0.037968652492362066,"gross_margin":0.07800426017624777,"total_equity":39172562.0,"total_assets":44228907.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03911204258039465,"dividend_yield":null,"eps":28.92,"revenue":10154522.0,"operating_income":-162407.0,"net_income":-1398497.0,"market_cap":null,"profit_margin":-0.13772159831846345,"operating_margin":-0.015993564246549467,"roa":-0.021711526824132733,"gross_margin":0.11601136912205222,"total_equity":35756174.0,"total_assets":64412651.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.41253144294534644,"dividend_yield":null,"eps":-0.44,"revenue":14109000.0,"operating_income":9943000.0,"net_income":9020000.0,"market_cap":null,"profit_margin":0.639308242965483,"operating_margin":0.7047274789141683,"roa":0.14698214052926606,"gross_margin":0.18222411226876462,"total_equity":21865000.0,"total_assets":61368000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-1.725008855221066,"dividend_yield":null,"eps":-3.245417808517117,"revenue":1913438.0,"operating_income":-6969370.0,"net_income":-7460891.0,"market_cap":null,"profit_margin":-3.899207081703196,"operating_margin":-3.642328625228515,"roa":-0.10548770736374762,"gross_margin":0.44811381398299815,"total_equity":4325132.0,"total_assets":70727587.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.6060217676572752,"dividend_yield":null,"eps":-5.122675192483362,"revenue":28159827.0,"operating_income":-15509754.0,"net_income":-11776518.0,"market_cap":null,"profit_margin":-0.41820278228271784,"operating_margin":-0.5507758978774976,"roa":-0.1207261766068569,"gross_margin":0.05931243824757872,"total_equity":19432500.0,"total_assets":97547345.0},{"fiscal_year":2023,"fiscal_quarter":"Q1","report_date":"2023-03-31","per":null,"pbr":null,"roe":0.1867320723291083,"dividend_yield":null,"eps":3.5046661446778895,"revenue":18293759.0,"operating_income":10888953.0,"net_income":8056877.0,"market_cap":null,"profit_margin":0.4404167016740518,"operating_margin":0.5952277495292247,"roa":0.059211795845928894,"gross_margin":0.035219005563591387,"total_equity":43146723.0,"total_assets":136068783.0}],"current_price":0.4921,"change_pct":-0.59,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-04-18","close":6.3},{"date":"2018-04-19","close":6.3},{"date":"2018-04-20","close":7.788},{"date":"2018-04-23","close":8.4},{"date":"2018-04-24","close":8.45},{"date":"2018-04-25","close":10.61},{"date":"2018-04-26","close":9.73},{"date":"2018-04-27","close":10.47},{"date":"2018-04-30","close":9.6},{"date":"2018-05-01","close":8.55},{"date":"2018-05-02","close":9.2},{"date":"2018-05-03","close":9.23},{"date":"2018-05-04","close":8.96},{"date":"2018-05-07","close":9.87},{"date":"2018-05-08","close":9.48},{"date":"2018-05-09","close":10.4},{"date":"2018-05-10","close":11.05},{"date":"2018-05-11","close":10.3},{"date":"2018-05-14","close":9.55},{"date":"2018-05-15","close":9.93},{"date":"2018-05-16","close":9.59},{"date":"2018-05-17","close":8.78},{"date":"2018-05-18","close":8.62},{"date":"2018-05-21","close":9.11},{"date":"2018-05-22","close":8.8},{"date":"2018-05-23","close":9.22},{"date":"2018-05-24","close":9.85},{"date":"2018-05-25","close":9.97},{"date":"2018-05-29","close":10.04},{"date":"2018-05-30","close":10.07},{"date":"2018-05-31","close":9.84},{"date":"2018-06-01","close":10.13},{"date":"2018-06-04","close":10.0},{"date":"2018-06-05","close":9.81},{"date":"2018-06-06","close":10.07},{"date":"2018-06-07","close":9.95},{"date":"2018-06-08","close":10.28},{"date":"2018-06-11","close":10.26},{"date":"2018-06-12","close":13.39},{"date":"2018-06-13","close":16.22},{"date":"2018-06-14","close":27.8},{"date":"2018-06-15","close":29.41},{"date":"2018-06-18","close":28.14},{"date":"2018-06-19","close":25.5},{"date":"2018-06-20","close":25.78},{"date":"2018-06-21","close":28.5},{"date":"2018-06-22","close":27.16},{"date":"2018-06-25","close":25.85},{"date":"2018-06-26","close":24.01},{"date":"2018-06-27","close":24.5},{"date":"2018-06-28","close":24.25},{"date":"2018-06-29","close":23.68},{"date":"2018-07-02","close":19.4},{"date":"2018-07-03","close":20.72},{"date":"2018-07-05","close":21.84},{"date":"2018-07-06","close":22.66},{"date":"2018-07-09","close":21.245},{"date":"2018-07-10","close":19.41},{"date":"2018-07-11","close":17.69},{"date":"2018-07-12","close":16.97},{"date":"2018-07-13","close":17.04},{"date":"2018-07-16","close":16.63},{"date":"2018-07-17","close":17.26},{"date":"2018-07-18","close":17.15},{"date":"2018-07-19","close":13.84},{"date":"2018-07-20","close":12.58},{"date":"2018-07-23","close":12.61},{"date":"2018-07-24","close":13.501},{"date":"2018-07-25","close":13.99},{"date":"2018-07-26","close":13.22},{"date":"2018-07-27","close":15.69},{"date":"2018-07-30","close":15.48},{"date":"2018-07-31","close":14.29},{"date":"2018-08-01","close":15.29},{"date":"2018-08-02","close":14.88},{"date":"2018-08-03","close":15.81},{"date":"2018-08-06","close":15.6},{"date":"2018-08-07","close":15.86},{"date":"2018-08-08","close":15.43},{"date":"2018-08-09","close":14.32},{"date":"2018-08-10","close":14.25},{"date":"2018-08-13","close":15.0},{"date":"2018-08-14","close":15.975},{"date":"2018-08-15","close":14.55},{"date":"2018-08-16","close":14.24},{"date":"2018-08-17","close":14.26},{"date":"2018-08-20","close":15.61},{"date":"2018-08-21","close":18.81},{"date":"2018-08-22","close":20.0},{"date":"2018-08-23","close":19.68},{"date":"2018-08-24","close":18.81},{"date":"2018-08-27","close":24.01},{"date":"2018-08-28","close":27.26},{"date":"2018-08-29","close":26.85},{"date":"2018-08-30","close":27.5},{"date":"2018-08-31","close":26.0},{"date":"2018-09-04","close":26.72},{"date":"2018-09-05","close":26.36},{"date":"2018-09-06","close":23.7},{"date":"2018-09-07","close":21.99},{"date":"2018-09-10","close":21.0},{"date":"2018-09-11","close":20.1},{"date":"2018-09-12","close":20.4},{"date":"2018-09-13","close":20.8},{"date":"2018-09-14","close":19.82},{"date":"2018-09-17","close":19.17},{"date":"2018-09-18","close":20.5},{"date":"2018-09-19","close":21.9},{"date":"2018-09-20","close":29.18},{"date":"2018-09-21","close":25.77},{"date":"2018-09-24","close":22.77},{"date":"2018-09-25","close":24.46},{"date":"2018-09-26","close":29.469},{"date":"2018-09-27","close":29.06},{"date":"2018-09-28","close":39.0},{"date":"2018-10-01","close":34.89},{"date":"2018-10-02","close":36.0},{"date":"2018-10-03","close":33.0},{"date":"2018-10-04","close":34.17},{"date":"2018-10-05","close":32.2},{"date":"2018-10-08","close":31.345},{"date":"2018-10-09","close":34.95},{"date":"2018-10-10","close":34.67},{"date":"2018-10-11","close":37.11},{"date":"2018-10-12","close":35.48},{"date":"2018-10-15","close":37.44},{"date":"2018-10-16","close":38.873},{"date":"2018-10-17","close":37.37},{"date":"2018-10-18","close":40.7},{"date":"2018-10-19","close":38.54},{"date":"2018-10-22","close":36.0},{"date":"2018-10-23","close":33.954},{"date":"2018-10-24","close":32.63},{"date":"2018-10-25","close":33.712},{"date":"2018-10-26","close":34.2},{"date":"2018-10-29","close":33.0},{"date":"2018-10-30","close":32.935},{"date":"2018-10-31","close":30.716},{"date":"2018-11-01","close":31.06},{"date":"2018-11-02","close":33.0},{"date":"2018-11-05","close":31.23},{"date":"2018-11-06","close":25.77},{"date":"2018-11-07","close":24.272},{"date":"2018-11-08","close":24.272},{"date":"2018-11-09","close":20.722},{"date":"2018-11-12","close":21.0},{"date":"2018-11-13","close":21.15},{"date":"2018-11-14","close":24.62},{"date":"2018-11-15","close":35.98},{"date":"2018-11-16","close":38.0},{"date":"2018-11-19","close":42.4},{"date":"2018-11-20","close":41.95},{"date":"2018-11-21","close":41.2},{"date":"2018-11-23","close":41.82},{"date":"2018-11-26","close":41.55},{"date":"2018-11-27","close":39.5},{"date":"2018-11-28","close":41.9},{"date":"2018-11-29","close":38.36},{"date":"2018-11-30","close":39.36},{"date":"2018-12-03","close":37.3},{"date":"2018-12-04","close":38.25},{"date":"2018-12-06","close":36.25},{"date":"2018-12-07","close":32.78},{"date":"2018-12-10","close":32.78},{"date":"2018-12-11","close":37.5},{"date":"2018-12-12","close":35.0},{"date":"2018-12-13","close":33.18},{"date":"2018-12-14","close":32.276},{"date":"2018-12-17","close":32.2759},{"date":"2018-12-18","close":27.31},{"date":"2018-12-19","close":32.26},{"date":"2018-12-20","close":28.06},{"date":"2018-12-21","close":28.36},{"date":"2018-12-24","close":30.7},{"date":"2018-12-26","close":26.585},{"date":"2018-12-27","close":28.4},{"date":"2018-12-28","close":28.05},{"date":"2018-12-31","close":26.75},{"date":"2019-01-02","close":30.7517},{"date":"2019-01-03","close":27.32},{"date":"2019-01-04","close":27.32},{"date":"2019-01-07","close":28.9},{"date":"2019-01-08","close":28.9},{"date":"2019-01-09","close":28.9},{"date":"2019-01-10","close":28.0},{"date":"2019-01-11","close":28.0},{"date":"2019-01-14","close":28.0},{"date":"2019-01-15","close":31.0},{"date":"2019-01-16","close":31.0},{"date":"2019-01-17","close":31.0},{"date":"2019-01-18","close":26.322},{"date":"2019-01-22","close":28.0},{"date":"2019-01-23","close":27.95},{"date":"2019-01-24","close":28.15},{"date":"2019-01-25","close":24.0},{"date":"2019-01-28","close":26.9},{"date":"2019-01-29","close":25.61},{"date":"2019-01-30","close":27.706},{"date":"2019-01-31","close":27.706},{"date":"2019-02-01","close":26.02},{"date":"2019-02-04","close":26.02},{"date":"2019-02-05","close":26.75},{"date":"2019-02-06","close":26.97},{"date":"2019-02-07","close":26.97},{"date":"2019-02-08","close":26.97},{"date":"2019-02-11","close":28.0},{"date":"2019-02-12","close":31.05},{"date":"2019-02-13","close":30.28},{"date":"2019-02-14","close":30.28},{"date":"2019-02-15","close":29.9},{"date":"2019-02-19","close":28.46},{"date":"2019-02-20","close":28.75},{"date":"2019-02-21","close":28.99},{"date":"2019-02-22","close":28.99},{"date":"2019-02-25","close":26.2},{"date":"2019-02-26","close":26.35},{"date":"2019-02-27","close":29.0},{"date":"2019-02-28","close":28.21},{"date":"2019-03-01","close":27.37},{"date":"2019-03-04","close":26.5},{"date":"2019-03-05","close":26.083},{"date":"2019-03-06","close":26.46},{"date":"2019-03-07","close":26.98},{"date":"2019-03-08","close":26.85},{"date":"2019-03-11","close":22.73},{"date":"2019-03-12","close":21.37},{"date":"2019-03-13","close":20.3},{"date":"2019-03-14","close":22.77},{"date":"2019-03-15","close":19.4},{"date":"2019-03-18","close":20.35},{"date":"2019-03-19","close":19.67},{"date":"2019-03-20","close":20.35},{"date":"2019-03-21","close":21.76},{"date":"2019-03-22","close":20.81},{"date":"2019-03-25","close":19.25},{"date":"2019-03-26","close":19.65},{"date":"2019-03-27","close":19.91},{"date":"2019-03-28","close":19.3},{"date":"2019-03-29","close":20.65},{"date":"2019-04-01","close":20.65},{"date":"2019-04-02","close":20.65},{"date":"2019-04-03","close":20.94},{"date":"2019-04-04","close":20.26},{"date":"2019-04-05","close":20.26},{"date":"2019-04-08","close":19.61},{"date":"2019-04-09","close":20.06},{"date":"2019-04-10","close":19.95},{"date":"2019-04-11","close":20.48},{"date":"2019-04-12","close":20.48},{"date":"2019-04-15","close":19.58},{"date":"2019-04-16","close":19.23},{"date":"2019-04-17","close":19.685},{"date":"2019-04-18","close":19.03},{"date":"2019-04-22","close":19.1},{"date":"2019-04-23","close":18.86},{"date":"2019-04-24","close":18.86},{"date":"2019-04-25","close":19.3},{"date":"2019-04-26","close":19.3},{"date":"2019-04-29","close":18.036},{"date":"2019-04-30","close":17.94},{"date":"2019-05-01","close":16.94},{"date":"2019-05-02","close":16.89},{"date":"2019-05-03","close":17.04},{"date":"2019-05-06","close":17.04},{"date":"2019-05-07","close":17.05},{"date":"2019-05-08","close":16.75},{"date":"2019-05-09","close":16.45},{"date":"2019-05-10","close":16.3},{"date":"2019-05-13","close":14.69},{"date":"2019-05-14","close":15.4},{"date":"2019-05-15","close":15.26},{"date":"2019-05-16","close":14.75},{"date":"2019-05-17","close":14.68},{"date":"2019-05-20","close":14.6},{"date":"2019-05-21","close":14.7},{"date":"2019-05-22","close":16.8},{"date":"2019-05-23","close":17.5},{"date":"2019-05-24","close":17.6},{"date":"2019-05-28","close":14.05},{"date":"2019-05-29","close":15.43},{"date":"2019-05-30","close":15.08},{"date":"2019-05-31","close":14.26},{"date":"2019-06-03","close":14.25},{"date":"2019-06-04","close":14.21},{"date":"2019-06-05","close":13.82},{"date":"2019-06-06","close":13.14},{"date":"2019-06-07","close":15.15},{"date":"2019-06-10","close":15.35},{"date":"2019-06-11","close":14.15},{"date":"2019-06-12","close":14.29},{"date":"2019-06-13","close":13.698},{"date":"2019-06-14","close":13.57},{"date":"2019-06-17","close":16.45},{"date":"2019-06-18","close":17.82},{"date":"2019-06-19","close":16.28},{"date":"2019-06-20","close":15.74},{"date":"2019-06-21","close":17.49},{"date":"2019-06-24","close":19.1},{"date":"2019-06-25","close":16.303},{"date":"2019-06-26","close":16.144},{"date":"2019-06-27","close":17.9},{"date":"2019-06-28","close":19.2},{"date":"2019-07-01","close":17.05},{"date":"2019-07-02","close":16.47},{"date":"2019-07-03","close":17.18},{"date":"2019-07-05","close":17.75},{"date":"2019-07-08","close":17.91},{"date":"2019-07-09","close":16.934},{"date":"2019-07-10","close":17.6},{"date":"2019-07-11","close":16.68},{"date":"2019-07-12","close":16.16},{"date":"2019-07-15","close":17.65},{"date":"2019-07-16","close":16.85},{"date":"2019-07-17","close":17.5},{"date":"2019-07-18","close":16.85},{"date":"2019-07-19","close":16.9},{"date":"2019-07-22","close":17.73},{"date":"2019-07-23","close":18.13},{"date":"2019-07-24","close":17.98},{"date":"2019-07-25","close":16.9},{"date":"2019-07-26","close":16.9},{"date":"2019-07-29","close":16.72},{"date":"2019-07-30","close":16.9},{"date":"2019-07-31","close":15.68},{"date":"2019-08-01","close":17.36},{"date":"2019-08-02","close":16.21},{"date":"2019-08-05","close":15.02},{"date":"2019-08-06","close":16.423},{"date":"2019-08-07","close":16.67},{"date":"2019-08-08","close":16.12},{"date":"2019-08-09","close":17.047},{"date":"2019-08-12","close":18.28},{"date":"2019-08-13","close":17.5},{"date":"2019-08-14","close":16.53},{"date":"2019-08-15","close":16.17},{"date":"2019-08-16","close":16.05},{"date":"2019-08-19","close":16.95},{"date":"2019-08-20","close":18.4},{"date":"2019-08-21","close":18.12},{"date":"2019-08-22","close":17.53},{"date":"2019-08-23","close":16.86},{"date":"2019-08-26","close":16.721},{"date":"2019-08-27","close":16.3},{"date":"2019-08-28","close":16.76},{"date":"2019-08-29","close":16.304},{"date":"2019-08-30","close":17.48},{"date":"2019-09-03","close":16.32},{"date":"2019-09-04","close":16.54},{"date":"2019-09-05","close":16.32},{"date":"2019-09-06","close":17.48},{"date":"2019-09-09","close":16.58},{"date":"2019-09-10","close":17.0},{"date":"2019-09-11","close":17.75},{"date":"2019-09-12","close":17.396},{"date":"2019-09-13","close":16.95},{"date":"2019-09-16","close":17.498},{"date":"2019-09-17","close":18.35},{"date":"2019-09-18","close":16.95},{"date":"2019-09-19","close":16.651},{"date":"2019-09-20","close":16.45},{"date":"2019-09-23","close":16.11},{"date":"2019-09-24","close":16.38},{"date":"2019-09-25","close":16.96},{"date":"2019-09-26","close":16.96},{"date":"2019-09-27","close":16.96},{"date":"2019-09-30","close":16.53},{"date":"2019-10-01","close":16.54},{"date":"2019-10-02","close":15.995},{"date":"2019-10-03","close":16.19},{"date":"2019-10-04","close":16.19},{"date":"2019-10-07","close":16.12},{"date":"2019-10-08","close":16.12},{"date":"2019-10-09","close":16.09},{"date":"2019-10-10","close":16.09},{"date":"2019-10-11","close":15.88},{"date":"2019-10-14","close":15.87},{"date":"2019-10-15","close":17.96},{"date":"2019-10-16","close":18.7},{"date":"2019-10-17","close":19.53},{"date":"2019-10-18","close":18.38},{"date":"2019-10-21","close":19.0},{"date":"2019-10-22","close":19.7},{"date":"2019-10-23","close":19.75},{"date":"2019-10-24","close":20.71},{"date":"2019-10-25","close":20.96},{"date":"2019-10-28","close":21.2},{"date":"2019-10-29","close":20.7},{"date":"2019-10-30","close":20.968},{"date":"2019-10-31","close":20.48},{"date":"2019-11-01","close":20.66},{"date":"2019-11-04","close":20.45},{"date":"2019-11-05","close":20.72},{"date":"2019-11-06","close":20.71},{"date":"2019-11-07","close":22.29},{"date":"2019-11-08","close":22.69},{"date":"2019-11-11","close":19.15},{"date":"2019-11-12","close":18.252},{"date":"2019-11-13","close":18.1},{"date":"2019-11-14","close":17.93},{"date":"2019-11-15","close":18.1},{"date":"2019-11-18","close":18.66},{"date":"2019-11-19","close":19.39},{"date":"2019-11-20","close":20.16},{"date":"2019-11-21","close":19.88},{"date":"2019-11-22","close":19.9},{"date":"2019-11-25","close":20.16},{"date":"2019-11-26","close":20.06},{"date":"2019-11-27","close":20.565},{"date":"2019-11-29","close":20.64},{"date":"2019-12-02","close":21.0},{"date":"2019-12-03","close":18.72},{"date":"2019-12-04","close":18.82},{"date":"2019-12-05","close":18.7},{"date":"2019-12-06","close":18.9},{"date":"2019-12-09","close":18.0},{"date":"2019-12-10","close":17.05},{"date":"2019-12-11","close":17.27},{"date":"2019-12-12","close":16.7},{"date":"2019-12-13","close":15.55},{"date":"2019-12-16","close":15.94},{"date":"2019-12-17","close":15.01},{"date":"2019-12-18","close":15.3},{"date":"2019-12-19","close":15.313},{"date":"2019-12-20","close":15.25},{"date":"2019-12-23","close":15.15},{"date":"2019-12-24","close":14.81},{"date":"2019-12-26","close":14.84},{"date":"2019-12-27","close":14.887},{"date":"2019-12-30","close":16.278},{"date":"2019-12-31","close":16.935},{"date":"2020-01-02","close":16.14},{"date":"2020-01-03","close":16.16},{"date":"2020-01-06","close":16.266},{"date":"2020-01-07","close":16.694},{"date":"2020-01-08","close":16.92},{"date":"2020-01-09","close":16.4},{"date":"2020-01-10","close":16.38},{"date":"2020-01-13","close":15.37},{"date":"2020-01-14","close":15.23},{"date":"2020-01-15","close":15.44},{"date":"2020-01-16","close":14.838},{"date":"2020-01-17","close":15.457},{"date":"2020-01-21","close":15.35},{"date":"2020-01-22","close":15.78},{"date":"2020-01-23","close":15.38},{"date":"2020-01-24","close":15.39},{"date":"2020-01-27","close":15.42},{"date":"2020-01-28","close":15.57},{"date":"2020-01-29","close":15.51},{"date":"2020-01-30","close":15.26},{"date":"2020-01-31","close":15.35},{"date":"2020-02-03","close":15.488},{"date":"2020-02-04","close":15.37},{"date":"2020-02-05","close":15.24},{"date":"2020-02-06","close":15.42},{"date":"2020-02-07","close":15.507},{"date":"2020-02-10","close":15.42},{"date":"2020-02-11","close":15.31},{"date":"2020-02-12","close":15.116},{"date":"2020-02-13","close":15.2},{"date":"2020-02-14","close":15.17},{"date":"2020-02-18","close":15.12},{"date":"2020-02-19","close":15.68},{"date":"2020-02-20","close":15.335},{"date":"2020-02-21","close":15.4},{"date":"2020-02-24","close":15.38},{"date":"2020-02-25","close":15.26},{"date":"2020-02-26","close":15.26},{"date":"2020-02-27","close":15.18},{"date":"2020-02-28","close":15.15},{"date":"2020-03-02","close":15.22},{"date":"2020-03-03","close":15.21},{"date":"2020-03-04","close":15.25},{"date":"2020-03-05","close":15.15},{"date":"2020-03-06","close":15.25},{"date":"2020-03-09","close":15.176},{"date":"2020-03-10","close":15.75},{"date":"2020-03-11","close":16.72},{"date":"2020-03-12","close":14.8},{"date":"2020-03-13","close":15.03},{"date":"2020-03-16","close":14.97},{"date":"2020-03-17","close":14.82},{"date":"2020-03-18","close":14.92},{"date":"2020-03-19","close":14.79},{"date":"2020-03-20","close":14.7},{"date":"2020-03-23","close":14.545},{"date":"2020-03-24","close":15.56},{"date":"2020-03-25","close":15.67},{"date":"2020-03-26","close":14.86},{"date":"2020-03-27","close":15.1},{"date":"2020-03-30","close":15.24},{"date":"2020-03-31","close":15.44},{"date":"2020-04-01","close":15.29},{"date":"2020-04-02","close":15.35},{"date":"2020-04-03","close":15.35},{"date":"2020-04-06","close":15.42},{"date":"2020-04-07","close":14.87},{"date":"2020-04-08","close":15.18},{"date":"2020-04-09","close":15.11},{"date":"2020-04-13","close":15.096},{"date":"2020-04-14","close":15.26},{"date":"2020-04-15","close":15.18},{"date":"2020-04-16","close":15.35},{"date":"2020-04-17","close":15.48},{"date":"2020-04-20","close":16.43},{"date":"2020-04-21","close":16.45},{"date":"2020-04-22","close":16.94},{"date":"2020-04-23","close":16.92},{"date":"2020-04-24","close":16.82},{"date":"2020-04-27","close":17.19},{"date":"2020-04-28","close":17.69},{"date":"2020-04-29","close":18.25},{"date":"2020-04-30","close":18.44},{"date":"2020-05-01","close":18.4},{"date":"2020-05-04","close":18.69},{"date":"2020-05-05","close":18.9},{"date":"2020-05-06","close":19.22},{"date":"2020-05-07","close":19.55},{"date":"2020-05-08","close":19.74},{"date":"2020-05-11","close":19.05},{"date":"2020-05-12","close":19.48},{"date":"2020-05-13","close":19.85},{"date":"2020-05-14","close":20.016},{"date":"2020-05-15","close":20.52},{"date":"2020-05-18","close":20.54},{"date":"2020-05-19","close":20.67},{"date":"2020-05-20","close":20.67},{"date":"2020-05-21","close":20.29},{"date":"2020-05-22","close":20.514},{"date":"2020-05-26","close":21.06},{"date":"2020-05-27","close":20.89},{"date":"2020-05-28","close":21.0},{"date":"2020-05-29","close":21.29},{"date":"2020-06-01","close":21.57},{"date":"2020-06-02","close":21.57},{"date":"2020-06-03","close":21.73},{"date":"2020-06-04","close":21.9},{"date":"2020-06-05","close":22.32},{"date":"2020-06-08","close":22.41},{"date":"2020-06-09","close":22.41},{"date":"2020-06-10","close":22.86},{"date":"2020-06-11","close":22.88},{"date":"2020-06-12","close":23.936},{"date":"2020-06-15","close":24.97},{"date":"2020-06-16","close":25.18},{"date":"2020-06-17","close":25.22},{"date":"2020-06-18","close":25.77},{"date":"2020-06-19","close":25.84},{"date":"2020-06-22","close":25.64},{"date":"2020-06-23","close":25.94},{"date":"2020-06-24","close":26.12},{"date":"2020-06-25","close":26.44},{"date":"2020-06-26","close":26.41},{"date":"2020-06-29","close":26.42},{"date":"2020-06-30","close":26.03},{"date":"2020-07-01","close":20.9},{"date":"2020-07-02","close":19.6},{"date":"2020-07-06","close":18.86},{"date":"2020-07-07","close":17.8},{"date":"2020-07-08","close":16.32},{"date":"2020-07-09","close":17.15},{"date":"2020-07-10","close":16.95},{"date":"2020-07-13","close":15.93},{"date":"2020-07-14","close":16.07},{"date":"2020-07-15","close":15.97},{"date":"2020-07-16","close":15.86},{"date":"2020-07-17","close":15.5},{"date":"2020-07-20","close":15.51},{"date":"2020-07-21","close":17.01},{"date":"2020-07-22","close":17.47},{"date":"2020-07-23","close":18.22},{"date":"2020-07-24","close":17.95},{"date":"2020-07-27","close":16.4},{"date":"2020-07-28","close":16.07},{"date":"2020-07-29","close":16.28},{"date":"2020-07-30","close":16.62},{"date":"2020-07-31","close":16.09},{"date":"2020-08-03","close":16.17},{"date":"2020-08-04","close":16.12},{"date":"2020-08-05","close":15.94},{"date":"2020-08-06","close":15.4},{"date":"2020-08-07","close":14.85},{"date":"2020-08-10","close":14.67},{"date":"2020-08-11","close":14.4},{"date":"2020-08-12","close":14.16},{"date":"2020-08-13","close":14.22},{"date":"2020-08-14","close":14.22},{"date":"2020-08-17","close":14.51},{"date":"2020-08-18","close":14.62},{"date":"2020-08-19","close":14.6},{"date":"2020-08-20","close":14.81},{"date":"2020-08-21","close":14.66},{"date":"2020-08-24","close":14.6499},{"date":"2020-08-25","close":14.44},{"date":"2020-08-26","close":14.64},{"date":"2020-08-27","close":14.5},{"date":"2020-08-28","close":14.31},{"date":"2020-08-31","close":14.3},{"date":"2020-09-01","close":14.46},{"date":"2020-09-02","close":15.3924},{"date":"2020-09-03","close":15.12},{"date":"2020-09-04","close":14.81},{"date":"2020-09-08","close":14.41},{"date":"2020-09-09","close":14.32},{"date":"2020-09-10","close":14.82},{"date":"2020-09-11","close":14.74},{"date":"2020-09-14","close":14.41},{"date":"2020-09-15","close":14.61},{"date":"2020-09-16","close":14.71},{"date":"2020-09-17","close":15.2362},{"date":"2020-09-18","close":15.1},{"date":"2020-09-21","close":15.44},{"date":"2020-09-22","close":15.61},{"date":"2020-09-23","close":15.16},{"date":"2020-09-24","close":15.4},{"date":"2020-09-25","close":15.9},{"date":"2020-09-28","close":16.03},{"date":"2020-09-29","close":15.66},{"date":"2020-09-30","close":15.64},{"date":"2020-10-01","close":16.0},{"date":"2020-10-02","close":15.76},{"date":"2020-10-05","close":15.4},{"date":"2020-10-06","close":15.24},{"date":"2020-10-07","close":15.36},{"date":"2020-10-08","close":15.2},{"date":"2020-10-09","close":15.04},{"date":"2020-10-12","close":14.99},{"date":"2020-10-13","close":14.9},{"date":"2020-10-14","close":14.82},{"date":"2020-10-15","close":15.17},{"date":"2020-10-16","close":15.4},{"date":"2020-10-19","close":15.14},{"date":"2020-10-20","close":15.18},{"date":"2020-10-21","close":15.36},{"date":"2020-10-22","close":15.26},{"date":"2020-10-23","close":15.44},{"date":"2020-10-26","close":15.0},{"date":"2020-10-27","close":14.75},{"date":"2020-10-28","close":14.61},{"date":"2020-10-29","close":14.35},{"date":"2020-10-30","close":14.38},{"date":"2020-11-02","close":14.52},{"date":"2020-11-03","close":14.45},{"date":"2020-11-04","close":14.42},{"date":"2020-11-05","close":14.16},{"date":"2020-11-06","close":14.2},{"date":"2020-11-09","close":14.31},{"date":"2020-11-10","close":14.51},{"date":"2020-11-11","close":15.37},{"date":"2020-11-12","close":14.99},{"date":"2020-11-13","close":15.02},{"date":"2020-11-16","close":14.85},{"date":"2020-11-17","close":14.81},{"date":"2020-11-18","close":14.72},{"date":"2020-11-19","close":14.85},{"date":"2020-11-20","close":15.19},{"date":"2020-11-23","close":15.1},{"date":"2020-11-24","close":14.93},{"date":"2020-11-25","close":15.02},{"date":"2020-11-27","close":14.82},{"date":"2020-11-30","close":15.04},{"date":"2020-12-01","close":14.76},{"date":"2020-12-02","close":14.93},{"date":"2020-12-03","close":14.89},{"date":"2020-12-04","close":15.12},{"date":"2020-12-07","close":14.87},{"date":"2020-12-08","close":15.31},{"date":"2020-12-09","close":15.19},{"date":"2020-12-10","close":15.27},{"date":"2020-12-11","close":15.12},{"date":"2020-12-14","close":14.99},{"date":"2020-12-15","close":15.06},{"date":"2020-12-16","close":15.0},{"date":"2020-12-17","close":15.23},{"date":"2020-12-18","close":15.34},{"date":"2020-12-21","close":15.08},{"date":"2020-12-22","close":15.07},{"date":"2020-12-23","close":14.86},{"date":"2020-12-24","close":16.16},{"date":"2020-12-28","close":15.7},{"date":"2020-12-29","close":15.23},{"date":"2020-12-30","close":15.27},{"date":"2020-12-31","close":15.28},{"date":"2021-01-04","close":15.77},{"date":"2021-01-05","close":15.31},{"date":"2021-01-06","close":15.28},{"date":"2021-01-07","close":15.44},{"date":"2021-01-08","close":15.455},{"date":"2021-01-11","close":15.48},{"date":"2021-01-12","close":15.49},{"date":"2021-01-13","close":15.2},{"date":"2021-01-14","close":15.15},{"date":"2021-01-15","close":15.02},{"date":"2021-01-19","close":15.28},{"date":"2021-01-20","close":15.0},{"date":"2021-01-21","close":15.13},{"date":"2021-01-22","close":15.86},{"date":"2021-01-25","close":16.06},{"date":"2021-01-26","close":15.56},{"date":"2021-01-27","close":15.41},{"date":"2021-01-28","close":15.29},{"date":"2021-01-29","close":15.21},{"date":"2021-02-01","close":15.25},{"date":"2021-02-02","close":15.32},{"date":"2021-02-03","close":15.54},{"date":"2021-02-04","close":15.56},{"date":"2021-02-05","close":15.11},{"date":"2021-02-08","close":15.09},{"date":"2021-02-09","close":15.1},{"date":"2021-02-10","close":15.055},{"date":"2021-02-11","close":15.0},{"date":"2021-02-12","close":15.0},{"date":"2021-02-16","close":15.95},{"date":"2021-02-17","close":15.59},{"date":"2021-02-18","close":15.54},{"date":"2021-02-19","close":16.45},{"date":"2021-02-22","close":15.7668},{"date":"2021-02-23","close":15.28},{"date":"2021-02-24","close":15.93},{"date":"2021-02-25","close":14.83},{"date":"2021-02-26","close":14.81},{"date":"2021-03-01","close":15.905},{"date":"2021-03-02","close":16.01},{"date":"2021-03-03","close":15.9},{"date":"2021-03-04","close":15.55},{"date":"2021-03-05","close":15.62},{"date":"2021-03-08","close":15.74},{"date":"2021-03-09","close":15.66},{"date":"2021-03-10","close":15.31},{"date":"2021-03-11","close":16.61},{"date":"2021-03-12","close":16.46},{"date":"2021-03-15","close":15.4044},{"date":"2021-03-16","close":15.22},{"date":"2021-03-17","close":15.05},{"date":"2021-03-18","close":14.6861},{"date":"2021-03-19","close":14.6},{"date":"2021-03-22","close":14.2},{"date":"2021-03-23","close":14.18},{"date":"2021-03-24","close":13.62},{"date":"2021-03-25","close":13.73},{"date":"2021-03-26","close":12.16},{"date":"2021-03-29","close":11.7},{"date":"2021-03-30","close":11.82},{"date":"2021-03-31","close":11.8},{"date":"2021-04-01","close":11.88},{"date":"2021-04-05","close":11.9},{"date":"2021-04-06","close":12.0},{"date":"2021-04-07","close":12.4773},{"date":"2021-04-08","close":12.1586},{"date":"2021-04-09","close":12.69},{"date":"2021-04-12","close":12.01},{"date":"2021-04-13","close":12.0127},{"date":"2021-04-14","close":12.0927},{"date":"2021-04-15","close":12.03},{"date":"2021-04-16","close":12.17},{"date":"2021-04-19","close":12.0},{"date":"2021-04-20","close":11.0},{"date":"2021-04-21","close":12.0482},{"date":"2021-04-22","close":12.4105},{"date":"2021-04-23","close":12.32},{"date":"2021-04-26","close":12.6},{"date":"2021-04-27","close":12.72},{"date":"2021-04-28","close":12.4401},{"date":"2021-04-29","close":12.66},{"date":"2021-04-30","close":12.2259},{"date":"2021-05-03","close":12.3},{"date":"2021-05-04","close":12.3},{"date":"2021-05-05","close":12.17},{"date":"2021-05-06","close":11.84},{"date":"2021-05-07","close":11.8399},{"date":"2021-05-10","close":11.7408},{"date":"2021-05-11","close":11.76},{"date":"2021-05-12","close":11.76},{"date":"2021-05-13","close":12.05},{"date":"2021-05-14","close":12.0},{"date":"2021-05-17","close":12.62},{"date":"2021-05-18","close":12.26},{"date":"2021-05-19","close":12.34},{"date":"2021-05-20","close":12.2817},{"date":"2021-05-21","close":11.83},{"date":"2021-05-24","close":11.8801},{"date":"2021-05-25","close":11.8},{"date":"2021-05-26","close":11.94},{"date":"2021-05-27","close":11.95},{"date":"2021-05-28","close":11.57},{"date":"2021-06-01","close":11.5473},{"date":"2021-06-02","close":11.87},{"date":"2021-06-03","close":11.4263},{"date":"2021-06-04","close":11.95},{"date":"2021-06-07","close":12.0},{"date":"2021-06-08","close":11.9973},{"date":"2021-06-09","close":12.24},{"date":"2021-06-10","close":12.3},{"date":"2021-06-11","close":12.5},{"date":"2021-06-14","close":13.47},{"date":"2021-06-15","close":13.46},{"date":"2021-06-16","close":14.6},{"date":"2021-06-17","close":12.9},{"date":"2021-06-18","close":10.4},{"date":"2021-06-21","close":10.39},{"date":"2021-06-22","close":11.08},{"date":"2021-06-23","close":11.63},{"date":"2021-06-24","close":10.58},{"date":"2021-06-25","close":10.65},{"date":"2021-06-28","close":10.44},{"date":"2021-06-29","close":11.68},{"date":"2021-06-30","close":10.44},{"date":"2021-07-01","close":10.61},{"date":"2021-07-02","close":10.01},{"date":"2021-07-06","close":10.41},{"date":"2021-07-07","close":10.2},{"date":"2021-07-08","close":10.42},{"date":"2021-07-09","close":10.03},{"date":"2021-07-12","close":9.9898},{"date":"2021-07-13","close":9.67},{"date":"2021-07-14","close":9.63},{"date":"2021-07-15","close":10.48},{"date":"2021-07-16","close":9.08},{"date":"2021-07-19","close":9.11},{"date":"2021-07-20","close":9.17},{"date":"2021-07-21","close":9.41},{"date":"2021-07-22","close":9.285},{"date":"2021-07-23","close":9.2636},{"date":"2021-07-26","close":9.19},{"date":"2021-07-27","close":9.09},{"date":"2021-07-28","close":8.91},{"date":"2021-07-29","close":9.41},{"date":"2021-07-30","close":9.4},{"date":"2021-08-02","close":9.6},{"date":"2021-08-03","close":9.2},{"date":"2021-08-04","close":9.26},{"date":"2021-08-05","close":9.24},{"date":"2021-08-06","close":9.1},{"date":"2021-08-09","close":9.5502},{"date":"2021-08-10","close":9.45},{"date":"2021-08-11","close":9.5},{"date":"2021-08-12","close":8.05},{"date":"2021-08-13","close":7.41},{"date":"2021-08-16","close":7.38},{"date":"2021-08-17","close":7.88},{"date":"2021-08-18","close":8.36},{"date":"2021-08-19","close":8.2},{"date":"2021-08-20","close":8.73},{"date":"2021-08-23","close":9.31},{"date":"2021-08-24","close":9.25},{"date":"2021-08-25","close":9.22},{"date":"2021-08-26","close":9.53},{"date":"2021-08-27","close":9.18},{"date":"2021-08-30","close":9.88},{"date":"2021-08-31","close":9.56},{"date":"2021-09-01","close":9.7},{"date":"2021-09-02","close":9.08},{"date":"2021-09-03","close":9.38},{"date":"2021-09-07","close":9.14},{"date":"2021-09-08","close":9.28},{"date":"2021-09-09","close":9.12},{"date":"2021-09-10","close":8.51},{"date":"2021-09-13","close":8.96},{"date":"2021-09-14","close":8.66},{"date":"2021-09-15","close":9.1},{"date":"2021-09-16","close":9.3},{"date":"2021-09-17","close":9.29},{"date":"2021-09-20","close":8.98},{"date":"2021-09-21","close":8.99},{"date":"2021-09-22","close":8.81},{"date":"2021-09-23","close":8.73},{"date":"2021-09-24","close":9.22},{"date":"2021-09-27","close":10.61},{"date":"2021-09-28","close":8.95},{"date":"2021-09-29","close":8.76},{"date":"2021-09-30","close":8.88},{"date":"2021-10-01","close":9.26},{"date":"2021-10-04","close":8.79},{"date":"2021-10-05","close":9.05},{"date":"2021-10-06","close":9.24},{"date":"2021-10-07","close":9.27},{"date":"2021-10-08","close":9.14},{"date":"2021-10-11","close":9.01},{"date":"2021-10-12","close":9.65},{"date":"2021-10-13","close":10.22},{"date":"2021-10-14","close":10.16},{"date":"2021-10-15","close":11.03},{"date":"2021-10-18","close":11.34},{"date":"2021-10-19","close":11.7},{"date":"2021-10-20","close":12.45},{"date":"2021-10-21","close":11.11},{"date":"2021-10-22","close":10.81},{"date":"2021-10-25","close":10.98},{"date":"2021-10-26","close":11.0},{"date":"2021-10-27","close":10.6},{"date":"2021-10-28","close":10.85},{"date":"2021-10-29","close":11.1},{"date":"2021-11-01","close":11.4},{"date":"2021-11-02","close":11.89},{"date":"2021-11-03","close":12.07},{"date":"2021-11-04","close":11.58},{"date":"2021-11-05","close":11.83},{"date":"2021-11-08","close":11.68},{"date":"2021-11-09","close":11.43},{"date":"2021-11-10","close":11.37},{"date":"2021-11-11","close":11.49},{"date":"2021-11-12","close":10.73},{"date":"2021-11-15","close":10.9},{"date":"2021-11-16","close":11.06},{"date":"2021-11-17","close":10.82},{"date":"2021-11-18","close":10.38},{"date":"2021-11-19","close":10.33},{"date":"2021-11-22","close":10.27},{"date":"2021-11-23","close":10.06},{"date":"2021-11-24","close":9.97},{"date":"2021-11-26","close":9.43},{"date":"2021-11-29","close":9.55},{"date":"2021-11-30","close":9.48},{"date":"2021-12-01","close":9.27},{"date":"2021-12-02","close":9.18},{"date":"2021-12-03","close":8.7},{"date":"2021-12-06","close":8.41},{"date":"2021-12-07","close":9.17},{"date":"2021-12-08","close":9.55},{"date":"2021-12-09","close":8.67},{"date":"2021-12-10","close":5.36},{"date":"2021-12-13","close":5.33},{"date":"2021-12-14","close":5.0},{"date":"2021-12-15","close":4.78},{"date":"2021-12-16","close":4.43},{"date":"2021-12-17","close":4.4},{"date":"2021-12-20","close":4.1},{"date":"2021-12-21","close":4.04},{"date":"2021-12-22","close":3.88},{"date":"2021-12-23","close":3.77},{"date":"2021-12-27","close":3.64},{"date":"2021-12-28","close":2.97},{"date":"2021-12-29","close":2.76},{"date":"2021-12-30","close":2.5},{"date":"2021-12-31","close":2.4},{"date":"2022-01-03","close":2.54},{"date":"2022-01-04","close":2.44},{"date":"2022-01-05","close":2.55},{"date":"2022-01-06","close":2.49},{"date":"2022-01-07","close":2.41},{"date":"2022-01-10","close":2.31},{"date":"2022-01-11","close":2.3},{"date":"2022-01-12","close":2.45},{"date":"2022-01-13","close":2.37},{"date":"2022-01-14","close":2.29},{"date":"2022-01-18","close":2.17},{"date":"2022-01-19","close":1.92},{"date":"2022-01-20","close":1.98},{"date":"2022-01-21","close":1.88},{"date":"2022-01-24","close":1.75},{"date":"2022-01-25","close":1.75},{"date":"2022-01-26","close":1.67},{"date":"2022-01-27","close":1.65},{"date":"2022-01-28","close":1.65},{"date":"2022-01-31","close":1.82},{"date":"2022-02-01","close":1.95},{"date":"2022-02-02","close":1.78},{"date":"2022-02-03","close":1.71},{"date":"2022-02-04","close":1.74},{"date":"2022-02-07","close":1.72},{"date":"2022-02-08","close":1.58},{"date":"2022-02-09","close":1.58},{"date":"2022-02-10","close":1.67},{"date":"2022-02-11","close":1.58},{"date":"2022-02-14","close":1.53},{"date":"2022-02-15","close":1.67},{"date":"2022-02-16","close":1.84},{"date":"2022-02-17","close":1.63},{"date":"2022-02-18","close":1.61},{"date":"2022-02-22","close":1.66},{"date":"2022-02-23","close":1.69},{"date":"2022-02-24","close":1.64},{"date":"2022-02-25","close":1.63},{"date":"2022-02-28","close":1.64},{"date":"2022-03-01","close":1.66},{"date":"2022-03-02","close":1.7082},{"date":"2022-03-03","close":1.58},{"date":"2022-03-04","close":1.52},{"date":"2022-03-07","close":1.54},{"date":"2022-03-08","close":1.39},{"date":"2022-03-09","close":1.6},{"date":"2022-03-10","close":1.75},{"date":"2022-03-11","close":1.63},{"date":"2022-03-14","close":1.55},{"date":"2022-03-15","close":1.56},{"date":"2022-03-16","close":1.75},{"date":"2022-03-17","close":1.67},{"date":"2022-03-18","close":1.6},{"date":"2022-03-21","close":1.65},{"date":"2022-03-22","close":1.705},{"date":"2022-03-23","close":1.61},{"date":"2022-03-24","close":2.08},{"date":"2022-03-25","close":2.09},{"date":"2022-03-28","close":2.18},{"date":"2022-03-29","close":1.95},{"date":"2022-03-30","close":1.95},{"date":"2022-03-31","close":2.08},{"date":"2022-04-01","close":2.07},{"date":"2022-04-04","close":2.11},{"date":"2022-04-05","close":2.05},{"date":"2022-04-06","close":1.95},{"date":"2022-04-07","close":2.01},{"date":"2022-04-08","close":2.09},{"date":"2022-04-11","close":2.14},{"date":"2022-04-12","close":2.35},{"date":"2022-04-13","close":2.45},{"date":"2022-04-14","close":2.36},{"date":"2022-04-18","close":2.08},{"date":"2022-04-19","close":2.1},{"date":"2022-04-20","close":2.04},{"date":"2022-04-21","close":2.22},{"date":"2022-04-22","close":2.2},{"date":"2022-04-25","close":2.2},{"date":"2022-04-26","close":2.19},{"date":"2022-04-27","close":2.31},{"date":"2022-04-28","close":2.17},{"date":"2022-04-29","close":2.08},{"date":"2022-05-02","close":2.025},{"date":"2022-05-03","close":2.06},{"date":"2022-05-04","close":2.09},{"date":"2022-05-05","close":1.98},{"date":"2022-05-06","close":1.86},{"date":"2022-05-09","close":1.76},{"date":"2022-05-10","close":1.63},{"date":"2022-05-11","close":1.72},{"date":"2022-05-12","close":1.8281},{"date":"2022-05-13","close":1.9},{"date":"2022-05-16","close":2.02},{"date":"2022-05-17","close":2.1},{"date":"2022-05-18","close":2.0},{"date":"2022-05-19","close":2.12},{"date":"2022-05-20","close":2.265},{"date":"2022-05-23","close":2.3},{"date":"2022-05-24","close":2.2},{"date":"2022-05-25","close":2.15},{"date":"2022-05-26","close":2.19},{"date":"2022-05-27","close":2.19},{"date":"2022-05-31","close":2.0378},{"date":"2022-06-01","close":1.99},{"date":"2022-06-02","close":1.96},{"date":"2022-06-03","close":2.0},{"date":"2022-06-06","close":1.87},{"date":"2022-06-07","close":1.85},{"date":"2022-06-08","close":1.86},{"date":"2022-06-09","close":1.96},{"date":"2022-06-10","close":1.95},{"date":"2022-06-13","close":1.71},{"date":"2022-06-14","close":1.6},{"date":"2022-06-15","close":1.57},{"date":"2022-06-16","close":1.45},{"date":"2022-06-17","close":1.48},{"date":"2022-06-21","close":1.53},{"date":"2022-06-22","close":1.46},{"date":"2022-06-23","close":1.51},{"date":"2022-06-24","close":1.52},{"date":"2022-06-27","close":1.41},{"date":"2022-06-28","close":1.42},{"date":"2022-06-29","close":1.32},{"date":"2022-06-30","close":1.23},{"date":"2022-07-01","close":1.18},{"date":"2022-07-05","close":1.65},{"date":"2022-07-06","close":1.7},{"date":"2022-07-07","close":1.9},{"date":"2022-07-08","close":1.9},{"date":"2022-07-11","close":1.87},{"date":"2022-07-12","close":1.84},{"date":"2022-07-13","close":1.9},{"date":"2022-07-14","close":1.9},{"date":"2022-07-15","close":1.87},{"date":"2022-07-18","close":1.89},{"date":"2022-07-19","close":1.9},{"date":"2022-07-20","close":1.91},{"date":"2022-07-21","close":1.95},{"date":"2022-07-22","close":1.85},{"date":"2022-07-25","close":1.85},{"date":"2022-07-26","close":1.76},{"date":"2022-07-27","close":1.93},{"date":"2022-07-28","close":1.8892},{"date":"2022-07-29","close":1.945},{"date":"2022-08-01","close":1.81},{"date":"2022-08-02","close":1.88},{"date":"2022-08-03","close":1.96},{"date":"2022-08-04","close":1.7977},{"date":"2022-08-05","close":1.92},{"date":"2022-08-08","close":2.21},{"date":"2022-08-09","close":1.97},{"date":"2022-08-10","close":1.9},{"date":"2022-08-11","close":1.8487},{"date":"2022-08-12","close":1.89},{"date":"2022-08-15","close":1.86},{"date":"2022-08-16","close":1.83},{"date":"2022-08-17","close":1.815},{"date":"2022-08-18","close":1.87},{"date":"2022-08-19","close":2.015},{"date":"2022-08-22","close":2.15},{"date":"2022-08-23","close":2.26},{"date":"2022-08-24","close":2.2657},{"date":"2022-08-25","close":2.375},{"date":"2022-08-26","close":2.32},{"date":"2022-08-29","close":2.385},{"date":"2022-08-30","close":2.3467},{"date":"2022-08-31","close":2.34},{"date":"2022-09-01","close":2.34},{"date":"2022-09-02","close":2.3305},{"date":"2022-09-06","close":2.33},{"date":"2022-09-07","close":2.31},{"date":"2022-09-08","close":2.295},{"date":"2022-09-09","close":2.3},{"date":"2022-09-12","close":2.275},{"date":"2022-09-13","close":2.2557},{"date":"2022-09-14","close":2.2765},{"date":"2022-09-15","close":2.19},{"date":"2022-09-16","close":2.205},{"date":"2022-09-19","close":1.98},{"date":"2022-09-20","close":1.85},{"date":"2022-09-21","close":1.73},{"date":"2022-09-22","close":1.72},{"date":"2022-09-23","close":1.59},{"date":"2022-09-26","close":1.615},{"date":"2022-09-27","close":1.6008},{"date":"2022-09-28","close":1.6},{"date":"2022-09-29","close":1.62},{"date":"2022-09-30","close":1.61},{"date":"2022-10-03","close":1.675},{"date":"2022-10-04","close":1.62},{"date":"2022-10-05","close":1.5605},{"date":"2022-10-06","close":1.64},{"date":"2022-10-07","close":1.79},{"date":"2022-10-10","close":1.7},{"date":"2022-10-11","close":1.71},{"date":"2022-10-12","close":1.7},{"date":"2022-10-13","close":1.6928},{"date":"2022-10-14","close":1.72},{"date":"2022-10-17","close":1.7},{"date":"2022-10-18","close":1.64},{"date":"2022-10-19","close":1.66},{"date":"2022-10-20","close":1.675},{"date":"2022-10-21","close":1.69},{"date":"2022-10-24","close":1.62},{"date":"2022-10-25","close":1.64},{"date":"2022-10-26","close":1.65},{"date":"2022-10-27","close":1.6574},{"date":"2022-10-28","close":1.67},{"date":"2022-10-31","close":1.54},{"date":"2022-11-01","close":1.6135},{"date":"2022-11-02","close":1.6099},{"date":"2022-11-03","close":1.48},{"date":"2022-11-04","close":1.62},{"date":"2022-11-07","close":1.61},{"date":"2022-11-08","close":1.6099},{"date":"2022-11-09","close":1.4901},{"date":"2022-11-10","close":1.6},{"date":"2022-11-11","close":1.62},{"date":"2022-11-14","close":1.66},{"date":"2022-11-15","close":1.64},{"date":"2022-11-16","close":1.63},{"date":"2022-11-17","close":1.6467},{"date":"2022-11-18","close":1.65},{"date":"2022-11-21","close":1.63},{"date":"2022-11-22","close":1.5497},{"date":"2022-11-23","close":1.6},{"date":"2022-11-25","close":1.61},{"date":"2022-11-28","close":1.61},{"date":"2022-11-29","close":1.6399},{"date":"2022-11-30","close":1.63},{"date":"2022-12-01","close":1.63},{"date":"2022-12-02","close":1.64},{"date":"2022-12-05","close":1.62},{"date":"2022-12-06","close":1.6},{"date":"2022-12-07","close":1.62},{"date":"2022-12-08","close":1.62},{"date":"2022-12-09","close":1.6},{"date":"2022-12-12","close":1.6196},{"date":"2022-12-13","close":1.6189},{"date":"2022-12-14","close":1.565},{"date":"2022-12-15","close":1.55},{"date":"2022-12-16","close":1.6},{"date":"2022-12-19","close":1.68},{"date":"2022-12-20","close":1.62},{"date":"2022-12-21","close":1.61},{"date":"2022-12-22","close":1.6399},{"date":"2022-12-23","close":1.65},{"date":"2022-12-27","close":1.64},{"date":"2022-12-28","close":1.62},{"date":"2022-12-29","close":1.62},{"date":"2022-12-30","close":1.65},{"date":"2023-01-03","close":1.64},{"date":"2023-01-04","close":1.63},{"date":"2023-01-05","close":1.63},{"date":"2023-01-06","close":1.59},{"date":"2023-01-09","close":1.6},{"date":"2023-01-10","close":1.64},{"date":"2023-01-11","close":1.5997},{"date":"2023-01-12","close":1.67},{"date":"2023-01-13","close":1.6943},{"date":"2023-01-17","close":1.75},{"date":"2023-01-18","close":1.69},{"date":"2023-01-19","close":1.7},{"date":"2023-01-20","close":1.7899},{"date":"2023-01-23","close":1.707},{"date":"2023-01-24","close":1.7},{"date":"2023-01-25","close":1.69},{"date":"2023-01-26","close":1.69},{"date":"2023-01-27","close":1.69},{"date":"2023-01-30","close":1.63},{"date":"2023-01-31","close":1.665},{"date":"2023-02-01","close":1.64},{"date":"2023-02-02","close":1.66},{"date":"2023-02-03","close":1.66},{"date":"2023-02-06","close":1.65},{"date":"2023-02-07","close":1.66},{"date":"2023-02-08","close":1.6074},{"date":"2023-02-09","close":1.66},{"date":"2023-02-10","close":1.5968},{"date":"2023-02-13","close":1.64},{"date":"2023-02-14","close":1.65},{"date":"2023-02-15","close":1.655},{"date":"2023-02-16","close":1.72},{"date":"2023-02-17","close":1.72},{"date":"2023-02-21","close":1.69},{"date":"2023-02-22","close":1.72},{"date":"2023-02-23","close":1.6275},{"date":"2023-02-24","close":1.66},{"date":"2023-02-27","close":1.69},{"date":"2023-02-28","close":1.66},{"date":"2023-03-01","close":1.65},{"date":"2023-03-02","close":1.69},{"date":"2023-03-03","close":1.6899},{"date":"2023-03-06","close":1.69},{"date":"2023-03-07","close":1.69},{"date":"2023-03-08","close":1.6383},{"date":"2023-03-09","close":1.66},{"date":"2023-03-10","close":1.67},{"date":"2023-03-13","close":1.7},{"date":"2023-03-14","close":1.68},{"date":"2023-03-15","close":1.66},{"date":"2023-03-16","close":1.69},{"date":"2023-03-17","close":1.7},{"date":"2023-03-20","close":1.7},{"date":"2023-03-21","close":1.71},{"date":"2023-03-22","close":1.72},{"date":"2023-03-23","close":1.8503},{"date":"2023-03-24","close":1.79},{"date":"2023-03-27","close":1.7802},{"date":"2023-03-28","close":1.81},{"date":"2023-03-29","close":1.695},{"date":"2023-03-30","close":1.83},{"date":"2023-03-31","close":1.92},{"date":"2023-04-03","close":2.24},{"date":"2023-04-04","close":2.28},{"date":"2023-04-05","close":2.253},{"date":"2023-04-06","close":2.21},{"date":"2023-04-10","close":2.098},{"date":"2023-04-11","close":2.1},{"date":"2023-04-12","close":2.06},{"date":"2023-04-13","close":2.065},{"date":"2023-04-14","close":2.08},{"date":"2023-04-17","close":2.17},{"date":"2023-04-18","close":2.159},{"date":"2023-04-19","close":2.13},{"date":"2023-04-20","close":2.0178},{"date":"2023-04-21","close":2.0303},{"date":"2023-04-24","close":2.09},{"date":"2023-04-25","close":2.02},{"date":"2023-04-26","close":2.065},{"date":"2023-04-27","close":2.0703},{"date":"2023-04-28","close":2.1},{"date":"2023-05-01","close":2.055},{"date":"2023-05-02","close":2.1},{"date":"2023-05-03","close":2.23},{"date":"2023-05-04","close":2.2307},{"date":"2023-05-05","close":2.23},{"date":"2023-05-08","close":2.18},{"date":"2023-05-09","close":2.22},{"date":"2023-05-10","close":2.44},{"date":"2023-05-11","close":2.41},{"date":"2023-05-12","close":1.87},{"date":"2023-05-15","close":1.77},{"date":"2023-05-16","close":1.75},{"date":"2023-05-17","close":1.71},{"date":"2023-05-18","close":1.91},{"date":"2023-05-19","close":1.72},{"date":"2023-05-22","close":1.72},{"date":"2023-05-23","close":1.72},{"date":"2023-05-24","close":1.71},{"date":"2023-05-25","close":1.8},{"date":"2023-05-26","close":1.789},{"date":"2023-05-30","close":1.84},{"date":"2023-05-31","close":1.73},{"date":"2023-06-01","close":1.73},{"date":"2023-06-02","close":1.7737},{"date":"2023-06-05","close":2.02},{"date":"2023-06-06","close":1.75},{"date":"2023-06-07","close":1.9549},{"date":"2023-06-08","close":1.77},{"date":"2023-06-09","close":1.76},{"date":"2023-06-12","close":1.7501},{"date":"2023-06-13","close":1.74},{"date":"2023-06-14","close":1.85},{"date":"2023-06-15","close":1.88},{"date":"2023-06-16","close":1.88},{"date":"2023-06-20","close":1.8718},{"date":"2023-06-21","close":1.85},{"date":"2023-06-22","close":2.0198},{"date":"2023-06-23","close":1.8501},{"date":"2023-06-26","close":1.69},{"date":"2023-06-27","close":1.71},{"date":"2023-06-28","close":1.71},{"date":"2023-06-29","close":1.71},{"date":"2023-06-30","close":1.7001},{"date":"2023-07-03","close":1.65},{"date":"2023-07-05","close":1.75},{"date":"2023-07-06","close":1.75},{"date":"2023-07-07","close":1.75},{"date":"2023-07-10","close":1.77},{"date":"2023-07-11","close":1.77},{"date":"2023-07-12","close":1.73},{"date":"2023-07-13","close":1.85},{"date":"2023-07-14","close":1.85},{"date":"2023-07-17","close":1.85},{"date":"2023-07-18","close":1.7901},{"date":"2023-07-19","close":1.92},{"date":"2023-07-20","close":1.74},{"date":"2023-07-21","close":1.85},{"date":"2023-07-24","close":1.85},{"date":"2023-07-25","close":1.73},{"date":"2023-07-26","close":1.73},{"date":"2023-07-27","close":1.735},{"date":"2023-07-28","close":1.735},{"date":"2023-07-31","close":1.69},{"date":"2023-08-01","close":1.69},{"date":"2023-08-02","close":1.69},{"date":"2023-08-03","close":1.68},{"date":"2023-08-04","close":1.68},{"date":"2023-08-07","close":1.68},{"date":"2023-08-08","close":1.68},{"date":"2023-08-09","close":1.68},{"date":"2023-08-10","close":1.69},{"date":"2023-08-11","close":1.6886},{"date":"2023-08-14","close":1.8101},{"date":"2023-08-15","close":1.8101},{"date":"2023-08-16","close":1.68},{"date":"2023-08-17","close":1.68},{"date":"2023-08-18","close":1.6725},{"date":"2023-08-21","close":1.65},{"date":"2023-08-22","close":1.65},{"date":"2023-08-23","close":1.65},{"date":"2023-08-24","close":1.65},{"date":"2023-08-25","close":1.67},{"date":"2023-08-28","close":1.65},{"date":"2023-08-29","close":1.65},{"date":"2023-08-30","close":1.6473},{"date":"2023-08-31","close":1.6},{"date":"2023-09-01","close":1.7},{"date":"2023-09-05","close":1.6},{"date":"2023-09-06","close":1.73},{"date":"2023-09-07","close":1.61},{"date":"2023-09-08","close":1.64},{"date":"2023-09-11","close":1.64},{"date":"2023-09-12","close":1.6},{"date":"2023-09-13","close":1.6503},{"date":"2023-09-14","close":1.74},{"date":"2023-09-15","close":1.74},{"date":"2023-09-18","close":1.6301},{"date":"2023-09-19","close":1.6943},{"date":"2023-09-20","close":1.63},{"date":"2023-09-21","close":1.63},{"date":"2023-09-22","close":1.68},{"date":"2023-09-25","close":1.58},{"date":"2023-09-26","close":1.58},{"date":"2023-09-27","close":1.6},{"date":"2023-09-28","close":1.6},{"date":"2023-09-29","close":1.64},{"date":"2023-10-02","close":1.62},{"date":"2023-10-03","close":1.59},{"date":"2023-10-04","close":1.53},{"date":"2023-10-05","close":1.5411},{"date":"2023-10-06","close":1.55},{"date":"2023-10-09","close":1.6},{"date":"2023-10-10","close":1.78},{"date":"2023-10-11","close":1.78},{"date":"2023-10-12","close":1.655},{"date":"2023-10-13","close":1.655},{"date":"2023-10-16","close":1.76},{"date":"2023-10-17","close":1.76},{"date":"2023-10-18","close":1.57},{"date":"2023-10-19","close":1.55},{"date":"2023-10-20","close":1.55},{"date":"2023-10-23","close":1.56},{"date":"2023-10-24","close":1.55},{"date":"2023-10-25","close":1.5697},{"date":"2023-10-26","close":1.5812},{"date":"2023-10-27","close":1.5812},{"date":"2023-10-30","close":1.5812},{"date":"2023-10-31","close":1.57},{"date":"2023-11-01","close":1.57},{"date":"2023-11-02","close":1.57},{"date":"2023-11-03","close":1.57},{"date":"2023-11-06","close":1.5665},{"date":"2023-11-07","close":1.5665},{"date":"2023-11-08","close":1.55},{"date":"2023-11-09","close":1.53},{"date":"2023-11-10","close":1.5357},{"date":"2023-11-13","close":1.5357},{"date":"2023-11-14","close":1.5357},{"date":"2023-11-15","close":1.66},{"date":"2023-11-16","close":1.66},{"date":"2023-11-17","close":1.52},{"date":"2023-11-20","close":1.52},{"date":"2023-11-21","close":1.52},{"date":"2023-11-22","close":1.5429},{"date":"2023-11-24","close":1.77},{"date":"2023-11-27","close":1.6518},{"date":"2023-11-28","close":1.7},{"date":"2023-11-29","close":1.58},{"date":"2023-11-30","close":1.56},{"date":"2023-12-01","close":1.54},{"date":"2023-12-04","close":1.52},{"date":"2023-12-05","close":1.64},{"date":"2023-12-06","close":1.63},{"date":"2023-12-07","close":1.67},{"date":"2023-12-08","close":1.68},{"date":"2023-12-11","close":1.67},{"date":"2023-12-12","close":1.752},{"date":"2023-12-13","close":1.63},{"date":"2023-12-14","close":1.66},{"date":"2023-12-15","close":1.724},{"date":"2023-12-18","close":1.79},{"date":"2023-12-19","close":2.01},{"date":"2023-12-20","close":1.74},{"date":"2023-12-21","close":1.73},{"date":"2023-12-22","close":1.8001},{"date":"2023-12-26","close":1.89},{"date":"2023-12-27","close":1.89},{"date":"2023-12-28","close":1.9066},{"date":"2023-12-29","close":1.81},{"date":"2024-01-02","close":1.7604},{"date":"2024-01-03","close":1.77},{"date":"2024-01-04","close":1.8261},{"date":"2024-01-05","close":1.8517},{"date":"2024-01-08","close":1.721},{"date":"2024-01-09","close":1.73},{"date":"2024-01-10","close":1.81},{"date":"2024-01-11","close":1.73},{"date":"2024-01-12","close":1.745},{"date":"2024-01-16","close":1.56},{"date":"2024-01-17","close":1.58},{"date":"2024-01-18","close":1.63},{"date":"2024-01-19","close":1.82},{"date":"2024-01-22","close":1.7},{"date":"2024-01-23","close":1.68},{"date":"2024-01-24","close":1.66},{"date":"2024-01-25","close":1.6},{"date":"2024-01-26","close":1.6},{"date":"2024-01-29","close":1.6},{"date":"2024-01-30","close":1.73},{"date":"2024-01-31","close":1.72},{"date":"2024-02-01","close":1.699},{"date":"2024-02-02","close":1.699},{"date":"2024-02-05","close":1.58},{"date":"2024-02-06","close":1.77},{"date":"2024-02-07","close":1.7325},{"date":"2024-02-08","close":1.73},{"date":"2024-02-09","close":1.63},{"date":"2024-02-12","close":1.86},{"date":"2024-02-13","close":1.67},{"date":"2024-02-14","close":1.75},{"date":"2024-02-15","close":1.805},{"date":"2024-02-16","close":1.86},{"date":"2024-02-20","close":1.81},{"date":"2024-02-21","close":1.75},{"date":"2024-02-22","close":1.84},{"date":"2024-02-23","close":1.69},{"date":"2024-02-26","close":1.755},{"date":"2024-02-27","close":1.89},{"date":"2024-02-28","close":1.91},{"date":"2024-02-29","close":2.1},{"date":"2024-03-01","close":2.05},{"date":"2024-03-04","close":2.07},{"date":"2024-03-05","close":2.02},{"date":"2024-03-06","close":2.06},{"date":"2024-03-07","close":2.04},{"date":"2024-03-08","close":1.81},{"date":"2024-03-11","close":1.87},{"date":"2024-03-12","close":1.87},{"date":"2024-03-13","close":1.9},{"date":"2024-03-14","close":1.92},{"date":"2024-03-15","close":1.9},{"date":"2024-03-18","close":1.87},{"date":"2024-03-19","close":1.86},{"date":"2024-03-20","close":1.89},{"date":"2024-03-21","close":1.91},{"date":"2024-03-22","close":2.0},{"date":"2024-03-25","close":2.0},{"date":"2024-03-26","close":1.91},{"date":"2024-03-27","close":1.6099},{"date":"2024-03-28","close":1.52},{"date":"2024-04-01","close":1.52},{"date":"2024-04-02","close":1.54},{"date":"2024-04-03","close":1.62},{"date":"2024-04-04","close":1.66},{"date":"2024-04-05","close":1.61},{"date":"2024-04-08","close":1.58},{"date":"2024-04-09","close":1.61},{"date":"2024-04-10","close":1.68},{"date":"2024-04-11","close":1.65},{"date":"2024-04-12","close":1.6},{"date":"2024-04-15","close":1.6},{"date":"2024-04-16","close":1.43},{"date":"2024-04-17","close":1.33},{"date":"2024-04-18","close":1.11},{"date":"2024-04-19","close":1.05},{"date":"2024-04-22","close":1.03},{"date":"2024-04-23","close":1.08},{"date":"2024-04-24","close":1.06},{"date":"2024-04-25","close":1.05},{"date":"2024-04-26","close":1.06},{"date":"2024-04-29","close":1.05},{"date":"2024-04-30","close":1.04},{"date":"2024-05-01","close":1.06},{"date":"2024-05-02","close":1.08},{"date":"2024-05-03","close":1.09},{"date":"2024-05-06","close":1.09},{"date":"2024-05-07","close":1.03},{"date":"2024-05-08","close":1.07},{"date":"2024-05-09","close":1.06},{"date":"2024-05-10","close":1.07},{"date":"2024-05-13","close":1.04},{"date":"2024-05-14","close":1.07},{"date":"2024-05-15","close":1.07},{"date":"2024-05-16","close":1.04},{"date":"2024-05-17","close":1.085},{"date":"2024-05-20","close":1.1239},{"date":"2024-05-21","close":1.13},{"date":"2024-05-22","close":1.16},{"date":"2024-05-23","close":1.07},{"date":"2024-05-24","close":1.06},{"date":"2024-05-28","close":1.02},{"date":"2024-05-29","close":1.03},{"date":"2024-05-30","close":0.99},{"date":"2024-05-31","close":0.94},{"date":"2024-06-03","close":0.95},{"date":"2024-06-04","close":0.94},{"date":"2024-06-05","close":0.99},{"date":"2024-06-06","close":0.99},{"date":"2024-06-07","close":0.9615},{"date":"2024-06-10","close":0.9445},{"date":"2024-06-11","close":0.91},{"date":"2024-06-12","close":0.94},{"date":"2024-06-13","close":0.889},{"date":"2024-06-14","close":0.885},{"date":"2024-06-17","close":0.8358},{"date":"2024-06-18","close":0.836},{"date":"2024-06-20","close":0.863},{"date":"2024-06-21","close":0.806},{"date":"2024-06-24","close":0.5593},{"date":"2024-06-25","close":0.5102},{"date":"2024-06-26","close":0.5185},{"date":"2024-06-27","close":0.551},{"date":"2024-06-28","close":0.566},{"date":"2024-07-01","close":0.55},{"date":"2024-07-02","close":0.503},{"date":"2024-07-03","close":0.473},{"date":"2024-07-05","close":0.553},{"date":"2024-07-08","close":0.588},{"date":"2024-07-09","close":0.5393},{"date":"2024-07-10","close":0.588},{"date":"2024-07-11","close":0.551},{"date":"2024-07-12","close":0.4811},{"date":"2024-07-15","close":0.5406},{"date":"2024-07-16","close":0.5185},{"date":"2024-07-17","close":0.4929},{"date":"2024-07-18","close":0.52},{"date":"2024-07-19","close":0.4858},{"date":"2024-07-22","close":0.513},{"date":"2024-07-23","close":0.51},{"date":"2024-07-24","close":0.558},{"date":"2024-07-25","close":0.599},{"date":"2024-07-26","close":0.7569},{"date":"2024-07-29","close":0.8194},{"date":"2024-07-30","close":0.7776},{"date":"2024-07-31","close":0.76},{"date":"2024-08-01","close":0.749},{"date":"2024-08-02","close":0.89},{"date":"2024-08-05","close":0.88},{"date":"2024-08-06","close":1.0496},{"date":"2024-08-07","close":0.9613},{"date":"2024-08-08","close":0.935},{"date":"2024-08-09","close":0.8201},{"date":"2024-08-12","close":0.826},{"date":"2024-08-13","close":0.8672},{"date":"2024-08-14","close":0.8976},{"date":"2024-08-15","close":0.96},{"date":"2024-08-16","close":1.06},{"date":"2024-08-19","close":1.11},{"date":"2024-08-20","close":1.04},{"date":"2024-08-21","close":1.06},{"date":"2024-08-22","close":1.16},{"date":"2024-08-23","close":1.15},{"date":"2024-08-26","close":1.09},{"date":"2024-08-27","close":1.105},{"date":"2024-08-28","close":1.13},{"date":"2024-08-29","close":1.1},{"date":"2024-08-30","close":1.1},{"date":"2024-09-03","close":1.31},{"date":"2024-09-04","close":1.28},{"date":"2024-09-05","close":1.32},{"date":"2024-09-06","close":1.29},{"date":"2024-09-09","close":1.25},{"date":"2024-09-10","close":1.21},{"date":"2024-09-11","close":1.2},{"date":"2024-09-12","close":1.35},{"date":"2024-09-13","close":1.4312},{"date":"2024-09-16","close":1.56},{"date":"2024-09-17","close":1.54},{"date":"2024-09-18","close":1.56},{"date":"2024-09-19","close":1.55},{"date":"2024-09-20","close":1.54},{"date":"2024-09-23","close":1.66},{"date":"2024-09-24","close":1.56},{"date":"2024-09-25","close":1.42},{"date":"2024-09-26","close":1.43},{"date":"2024-09-27","close":1.55},{"date":"2024-09-30","close":1.7},{"date":"2024-10-01","close":1.91},{"date":"2024-10-02","close":1.94},{"date":"2024-10-03","close":1.86},{"date":"2024-10-04","close":1.91},{"date":"2024-10-07","close":1.93},{"date":"2024-10-08","close":1.87},{"date":"2024-10-09","close":2.09},{"date":"2024-10-10","close":1.83},{"date":"2024-10-11","close":1.84},{"date":"2024-10-14","close":1.81},{"date":"2024-10-15","close":1.755},{"date":"2024-10-16","close":1.83},{"date":"2024-10-17","close":1.7},{"date":"2024-10-18","close":1.75},{"date":"2024-10-21","close":1.79},{"date":"2024-10-22","close":1.84},{"date":"2024-10-23","close":1.8},{"date":"2024-10-24","close":1.81},{"date":"2024-10-25","close":1.78},{"date":"2024-10-28","close":1.8},{"date":"2024-10-29","close":1.73},{"date":"2024-10-30","close":1.76},{"date":"2024-10-31","close":1.71},{"date":"2024-11-01","close":1.79},{"date":"2024-11-04","close":1.84},{"date":"2024-11-05","close":1.84},{"date":"2024-11-06","close":1.89},{"date":"2024-11-07","close":1.83},{"date":"2024-11-08","close":1.77},{"date":"2024-11-11","close":1.79},{"date":"2024-11-12","close":1.69},{"date":"2024-11-13","close":1.78},{"date":"2024-11-14","close":1.72},{"date":"2024-11-15","close":1.86},{"date":"2024-11-18","close":1.75},{"date":"2024-11-19","close":1.83},{"date":"2024-11-20","close":1.81},{"date":"2024-11-21","close":1.7},{"date":"2024-11-22","close":1.73},{"date":"2024-11-25","close":1.81},{"date":"2024-11-26","close":1.78},{"date":"2024-11-27","close":1.75},{"date":"2024-11-29","close":1.8},{"date":"2024-12-02","close":1.62},{"date":"2024-12-03","close":1.62},{"date":"2024-12-04","close":1.71},{"date":"2024-12-05","close":1.65},{"date":"2024-12-06","close":1.67},{"date":"2024-12-09","close":1.74},{"date":"2024-12-10","close":1.75},{"date":"2024-12-11","close":1.75},{"date":"2024-12-12","close":1.72},{"date":"2024-12-13","close":1.67},{"date":"2024-12-16","close":1.69},{"date":"2024-12-17","close":1.68},{"date":"2024-12-18","close":1.71},{"date":"2024-12-19","close":1.665},{"date":"2024-12-20","close":1.5},{"date":"2024-12-23","close":1.57},{"date":"2024-12-24","close":1.32},{"date":"2024-12-26","close":1.25},{"date":"2024-12-27","close":1.25},{"date":"2024-12-30","close":1.41},{"date":"2024-12-31","close":1.51},{"date":"2025-01-02","close":1.4965},{"date":"2025-01-03","close":1.45},{"date":"2025-01-06","close":1.41},{"date":"2025-01-07","close":1.32},{"date":"2025-01-08","close":1.37},{"date":"2025-01-10","close":1.34},{"date":"2025-01-13","close":1.3276},{"date":"2025-01-14","close":1.28},{"date":"2025-01-15","close":1.24},{"date":"2025-01-16","close":1.24},{"date":"2025-01-17","close":1.2827},{"date":"2025-01-21","close":1.4},{"date":"2025-01-22","close":1.45},{"date":"2025-01-23","close":1.35},{"date":"2025-01-24","close":1.36},{"date":"2025-01-27","close":1.05},{"date":"2025-01-28","close":1.06},{"date":"2025-01-29","close":0.9699},{"date":"2025-01-30","close":0.8701},{"date":"2025-01-31","close":0.89},{"date":"2025-02-03","close":0.8557},{"date":"2025-02-04","close":0.85},{"date":"2025-02-05","close":0.8299},{"date":"2025-02-06","close":0.8299},{"date":"2025-02-07","close":0.7999},{"date":"2025-02-10","close":0.78},{"date":"2025-02-11","close":0.761},{"date":"2025-02-12","close":0.7999},{"date":"2025-02-13","close":0.83},{"date":"2025-02-14","close":0.7851},{"date":"2025-02-18","close":0.7511},{"date":"2025-02-19","close":0.7771},{"date":"2025-02-20","close":0.79},{"date":"2025-02-21","close":0.6901},{"date":"2025-02-24","close":0.62},{"date":"2025-02-25","close":0.5484},{"date":"2025-02-26","close":0.5045},{"date":"2025-02-27","close":0.48},{"date":"2025-02-28","close":0.3286},{"date":"2025-03-03","close":0.133},{"date":"2025-03-04","close":0.105},{"date":"2025-03-05","close":0.1023},{"date":"2025-03-06","close":0.215},{"date":"2025-03-07","close":0.157},{"date":"2025-03-10","close":0.13},{"date":"2025-03-11","close":0.138},{"date":"2025-03-12","close":0.1218},{"date":"2025-03-13","close":0.1132},{"date":"2025-03-14","close":0.113},{"date":"2025-03-17","close":0.1056},{"date":"2025-03-18","close":0.0696},{"date":"2025-03-19","close":0.072},{"date":"2025-03-20","close":0.077},{"date":"2025-03-21","close":0.0664},{"date":"2025-03-24","close":0.07},{"date":"2025-03-25","close":0.0669},{"date":"2025-03-26","close":0.075},{"date":"2025-03-27","close":0.0926},{"date":"2025-03-28","close":0.0587},{"date":"2025-03-31","close":0.0466},{"date":"2025-04-01","close":0.0432},{"date":"2025-04-02","close":0.0498},{"date":"2025-04-03","close":0.047},{"date":"2025-04-04","close":0.052},{"date":"2025-04-07","close":0.0433},{"date":"2025-04-08","close":0.0337},{"date":"2025-04-09","close":0.0285},{"date":"2025-04-10","close":0.0314},{"date":"2025-04-11","close":0.032},{"date":"2025-04-14","close":0.0345},{"date":"2025-04-15","close":0.0344},{"date":"2025-04-16","close":0.0309},{"date":"2025-04-17","close":0.0295},{"date":"2025-04-21","close":0.0278},{"date":"2025-04-22","close":0.03},{"date":"2025-04-23","close":0.058},{"date":"2025-04-24","close":0.039},{"date":"2025-04-25","close":0.0486},{"date":"2025-04-28","close":0.134},{"date":"2025-04-29","close":0.1024},{"date":"2025-04-30","close":0.1047},{"date":"2025-05-01","close":0.0932},{"date":"2025-05-02","close":0.0729},{"date":"2025-05-05","close":0.0883},{"date":"2025-05-06","close":0.085},{"date":"2025-05-07","close":0.0905},{"date":"2025-05-08","close":0.098},{"date":"2025-05-09","close":0.0977},{"date":"2025-05-12","close":0.0949},{"date":"2025-05-13","close":0.089},{"date":"2025-05-14","close":0.0943},{"date":"2025-05-15","close":0.06},{"date":"2025-05-16","close":0.067},{"date":"2025-05-19","close":0.0714},{"date":"2025-05-20","close":0.0796},{"date":"2025-05-21","close":0.076},{"date":"2025-05-22","close":0.0741},{"date":"2025-05-23","close":0.0706},{"date":"2025-05-27","close":0.0724},{"date":"2025-05-28","close":0.0717},{"date":"2025-05-29","close":0.068},{"date":"2025-05-30","close":0.06},{"date":"2025-06-02","close":0.0566},{"date":"2025-06-03","close":2.81},{"date":"2025-06-04","close":3.76},{"date":"2025-06-05","close":3.005},{"date":"2025-06-06","close":3.11},{"date":"2025-06-09","close":3.14},{"date":"2025-06-10","close":3.08},{"date":"2025-06-11","close":2.88},{"date":"2025-06-12","close":2.88},{"date":"2025-06-13","close":2.52},{"date":"2025-06-16","close":2.45},{"date":"2025-06-17","close":2.23},{"date":"2025-06-18","close":2.37},{"date":"2025-06-20","close":2.31},{"date":"2025-06-23","close":2.34},{"date":"2025-06-24","close":2.23},{"date":"2025-06-25","close":2.22},{"date":"2025-06-26","close":2.42},{"date":"2025-06-27","close":2.19},{"date":"2025-06-30","close":2.33},{"date":"2025-07-01","close":2.38},{"date":"2025-07-02","close":2.545},{"date":"2025-07-03","close":2.59},{"date":"2025-07-07","close":2.49},{"date":"2025-07-08","close":2.71},{"date":"2025-07-09","close":2.74},{"date":"2025-07-10","close":2.95},{"date":"2025-07-11","close":2.97},{"date":"2025-07-14","close":3.0},{"date":"2025-07-15","close":2.83},{"date":"2025-07-16","close":2.88},{"date":"2025-07-17","close":2.81},{"date":"2025-07-18","close":2.85},{"date":"2025-07-21","close":2.52},{"date":"2025-07-22","close":2.54},{"date":"2025-07-23","close":2.6},{"date":"2025-07-24","close":2.47},{"date":"2025-07-25","close":2.45},{"date":"2025-07-28","close":2.34},{"date":"2025-07-29","close":2.3},{"date":"2025-07-30","close":2.2},{"date":"2025-07-31","close":2.12},{"date":"2025-08-01","close":1.965},{"date":"2025-08-04","close":2.2},{"date":"2025-08-05","close":2.23},{"date":"2025-08-06","close":2.11},{"date":"2025-08-07","close":2.15},{"date":"2025-08-08","close":2.2},{"date":"2025-08-11","close":2.21},{"date":"2025-08-12","close":2.22},{"date":"2025-08-13","close":2.25},{"date":"2025-08-14","close":2.3},{"date":"2025-08-15","close":2.21},{"date":"2025-08-18","close":2.13},{"date":"2025-08-19","close":2.08},{"date":"2025-08-20","close":2.02},{"date":"2025-08-21","close":2.06},{"date":"2025-08-22","close":1.97},{"date":"2025-08-25","close":2.22},{"date":"2025-08-26","close":2.6},{"date":"2025-08-27","close":2.03},{"date":"2025-08-28","close":2.03},{"date":"2025-08-29","close":1.96},{"date":"2025-09-02","close":1.89},{"date":"2025-09-03","close":1.87},{"date":"2025-09-04","close":1.87},{"date":"2025-09-05","close":1.76},{"date":"2025-09-08","close":1.81},{"date":"2025-09-09","close":2.2},{"date":"2025-09-10","close":2.32},{"date":"2025-09-11","close":1.99},{"date":"2025-09-12","close":2.33},{"date":"2025-09-15","close":2.33},{"date":"2025-09-16","close":2.34},{"date":"2025-09-17","close":2.37},{"date":"2025-09-18","close":2.23},{"date":"2025-09-19","close":10.34},{"date":"2025-09-22","close":9.67},{"date":"2025-09-23","close":8.0},{"date":"2025-09-24","close":7.84},{"date":"2025-09-25","close":7.56},{"date":"2025-09-26","close":8.66},{"date":"2025-09-29","close":8.1},{"date":"2025-09-30","close":8.32},{"date":"2025-10-01","close":8.35},{"date":"2025-10-02","close":7.99},{"date":"2025-10-03","close":7.8},{"date":"2025-10-06","close":7.85},{"date":"2025-10-07","close":6.8},{"date":"2025-10-08","close":6.79},{"date":"2025-10-09","close":6.67},{"date":"2025-10-10","close":5.79},{"date":"2025-10-13","close":5.25},{"date":"2025-10-14","close":5.21},{"date":"2025-10-15","close":4.83},{"date":"2025-10-16","close":4.61},{"date":"2025-10-17","close":4.94},{"date":"2025-10-20","close":4.46},{"date":"2025-10-21","close":4.45},{"date":"2025-10-22","close":4.04},{"date":"2025-10-23","close":4.35},{"date":"2025-10-24","close":4.44},{"date":"2025-10-27","close":4.2},{"date":"2025-10-28","close":4.28},{"date":"2025-10-29","close":4.54},{"date":"2025-10-30","close":4.25},{"date":"2025-10-31","close":4.04},{"date":"2025-11-03","close":3.68},{"date":"2025-11-04","close":3.5},{"date":"2025-11-05","close":3.4},{"date":"2025-11-06","close":3.3},{"date":"2025-11-07","close":3.32},{"date":"2025-11-10","close":3.3},{"date":"2025-11-11","close":3.32},{"date":"2025-11-12","close":3.31},{"date":"2025-11-13","close":3.18},{"date":"2025-11-14","close":3.2},{"date":"2025-11-17","close":3.14},{"date":"2025-11-18","close":3.11},{"date":"2025-11-19","close":2.91},{"date":"2025-11-20","close":2.9},{"date":"2025-11-21","close":2.81},{"date":"2025-11-24","close":2.91},{"date":"2025-11-25","close":2.93},{"date":"2025-11-26","close":2.865},{"date":"2025-11-28","close":3.06},{"date":"2025-12-01","close":3.07},{"date":"2025-12-02","close":2.9},{"date":"2025-12-03","close":2.8},{"date":"2025-12-04","close":2.8},{"date":"2025-12-05","close":2.8099},{"date":"2025-12-08","close":2.78},{"date":"2025-12-09","close":2.89},{"date":"2025-12-10","close":2.83},{"date":"2025-12-11","close":2.85},{"date":"2025-12-12","close":2.8},{"date":"2025-12-15","close":2.65},{"date":"2025-12-16","close":2.7},{"date":"2025-12-17","close":2.71},{"date":"2025-12-18","close":2.61},{"date":"2025-12-19","close":2.48},{"date":"2025-12-22","close":2.37},{"date":"2025-12-23","close":2.22},{"date":"2025-12-24","close":2.13},{"date":"2025-12-26","close":2.04},{"date":"2025-12-29","close":2.1},{"date":"2025-12-30","close":1.95},{"date":"2025-12-31","close":1.97},{"date":"2026-01-02","close":1.98},{"date":"2026-01-05","close":2.34},{"date":"2026-01-06","close":2.2654},{"date":"2026-01-07","close":2.11},{"date":"2026-01-08","close":2.16},{"date":"2026-01-09","close":2.04},{"date":"2026-01-12","close":2.09},{"date":"2026-01-13","close":1.99},{"date":"2026-01-14","close":1.99},{"date":"2026-01-15","close":2.0},{"date":"2026-01-16","close":2.08},{"date":"2026-01-20","close":2.01},{"date":"2026-01-21","close":1.97},{"date":"2026-01-22","close":2.04},{"date":"2026-01-23","close":2.1399},{"date":"2026-01-26","close":1.81},{"date":"2026-01-27","close":1.79},{"date":"2026-01-28","close":1.84},{"date":"2026-01-29","close":1.76},{"date":"2026-01-30","close":1.72},{"date":"2026-02-02","close":1.68},{"date":"2026-02-03","close":1.6},{"date":"2026-02-04","close":1.64},{"date":"2026-02-05","close":1.43},{"date":"2026-02-06","close":1.48},{"date":"2026-02-09","close":1.46},{"date":"2026-02-10","close":1.49},{"date":"2026-02-11","close":1.45},{"date":"2026-02-12","close":1.37},{"date":"2026-02-13","close":1.38},{"date":"2026-02-17","close":1.42},{"date":"2026-02-18","close":1.46},{"date":"2026-02-19","close":1.47},{"date":"2026-02-20","close":1.4},{"date":"2026-02-23","close":1.33},{"date":"2026-02-24","close":1.31},{"date":"2026-02-25","close":1.42},{"date":"2026-02-26","close":1.42},{"date":"2026-02-27","close":1.36},{"date":"2026-03-02","close":1.33},{"date":"2026-03-03","close":1.28},{"date":"2026-03-04","close":1.27},{"date":"2026-03-05","close":1.28},{"date":"2026-03-06","close":1.25},{"date":"2026-03-09","close":1.205},{"date":"2026-03-10","close":1.2},{"date":"2026-03-11","close":1.19},{"date":"2026-03-12","close":1.14},{"date":"2026-03-13","close":1.16},{"date":"2026-03-16","close":1.2102},{"date":"2026-03-17","close":1.27},{"date":"2026-03-18","close":1.19},{"date":"2026-03-19","close":1.18},{"date":"2026-03-20","close":1.06},{"date":"2026-03-23","close":1.04},{"date":"2026-03-24","close":1.0},{"date":"2026-03-25","close":0.9799},{"date":"2026-03-26","close":0.9407},{"date":"2026-03-27","close":0.91},{"date":"2026-03-30","close":0.8784},{"date":"2026-03-31","close":0.93},{"date":"2026-04-01","close":0.9271},{"date":"2026-04-02","close":0.8654},{"date":"2026-04-06","close":0.8844},{"date":"2026-04-07","close":0.8752},{"date":"2026-04-08","close":1.05},{"date":"2026-04-09","close":0.9337},{"date":"2026-04-10","close":0.9267},{"date":"2026-04-13","close":0.9058},{"date":"2026-04-14","close":0.9071},{"date":"2026-04-15","close":0.9431},{"date":"2026-04-16","close":0.9499},{"date":"2026-04-17","close":0.87},{"date":"2026-04-20","close":0.9308},{"date":"2026-04-21","close":0.9214},{"date":"2026-04-22","close":0.9204},{"date":"2026-04-23","close":0.885},{"date":"2026-04-24","close":0.8702},{"date":"2026-04-27","close":0.8687},{"date":"2026-04-28","close":0.7751},{"date":"2026-04-29","close":0.81},{"date":"2026-04-30","close":0.849},{"date":"2026-05-01","close":0.909},{"date":"2026-05-04","close":0.9049},{"date":"2026-05-05","close":0.8999},{"date":"2026-05-06","close":0.8779},{"date":"2026-05-07","close":0.9},{"date":"2026-05-08","close":0.9008},{"date":"2026-05-11","close":0.96},{"date":"2026-05-12","close":1.02},{"date":"2026-05-13","close":1.14},{"date":"2026-05-14","close":1.34},{"date":"2026-05-15","close":1.17},{"date":"2026-05-18","close":1.22},{"date":"2026-05-19","close":1.03},{"date":"2026-05-20","close":1.02},{"date":"2026-05-21","close":1.1},{"date":"2026-05-22","close":1.11},{"date":"2026-05-26","close":1.29},{"date":"2026-05-27","close":1.21},{"date":"2026-05-28","close":1.36},{"date":"2026-05-29","close":1.41},{"date":"2026-06-01","close":1.33},{"date":"2026-06-02","close":1.2271},{"date":"2026-06-03","close":1.18},{"date":"2026-06-04","close":1.17},{"date":"2026-06-05","close":1.06},{"date":"2026-06-08","close":1.18},{"date":"2026-06-09","close":1.25},{"date":"2026-06-10","close":1.09},{"date":"2026-06-11","close":1.21},{"date":"2026-06-12","close":1.19},{"date":"2026-06-15","close":1.35},{"date":"2026-06-16","close":1.29},{"date":"2026-06-17","close":1.16},{"date":"2026-06-18","close":1.18},{"date":"2026-06-22","close":1.15},{"date":"2026-06-23","close":1.1},{"date":"2026-06-24","close":1.04},{"date":"2026-06-25","close":1.04},{"date":"2026-06-26","close":1.06},{"date":"2026-06-29","close":1.1},{"date":"2026-06-30","close":1.19},{"date":"2026-07-01","close":1.25},{"date":"2026-07-02","close":1.24},{"date":"2026-07-06","close":1.19},{"date":"2026-07-07","close":1.07},{"date":"2026-07-08","close":1.07},{"date":"2026-07-09","close":1.13},{"date":"2026-07-10","close":1.15},{"date":"2026-07-13","close":1.1},{"date":"2026-07-14","close":1.1},{"date":"2026-07-15","close":1.12},{"date":"2026-07-16","close":1.0789},{"date":"2026-07-17","close":1.03},{"date":"2026-07-20","close":1.045},{"date":"2026-07-21","close":1.03},{"date":"2026-07-22","close":1.01},{"date":"2026-07-23","close":1.07},{"date":"2026-07-24","close":1.0991},{"date":"2026-07-27","close":1.01},{"date":"2026-07-28","close":0.7901},{"date":"2026-07-29","close":0.7253},{"date":"2026-07-30","close":0.7619},{"date":"2026-07-31","close":0.75},{"date":"2026-08-03","close":0.83},{"date":"2026-08-04","close":0.9174},{"date":"2026-08-05","close":0.995},{"date":"2026-08-06","close":1.03},{"date":"2026-08-07","close":1.08},{"date":"2026-08-10","close":1.05},{"date":"2026-08-11","close":1.09},{"date":"2026-08-12","close":1.03},{"date":"2026-08-13","close":0.9761},{"date":"2026-08-14","close":0.9854},{"date":"2026-08-17","close":0.97},{"date":"2026-08-18","close":0.9549},{"date":"2026-08-19","close":1.04},{"date":"2026-08-20","close":1.06},{"date":"2026-08-21","close":1.06},{"date":"2026-08-24","close":1.05},{"date":"2026-08-25","close":1.08},{"date":"2026-08-26","close":1.05},{"date":"2026-08-27","close":0.9539},{"date":"2026-08-28","close":0.9401},{"date":"2026-08-31","close":0.9252},{"date":"2026-09-01","close":0.9},{"date":"2026-09-02","close":0.9144},{"date":"2026-09-03","close":0.8901},{"date":"2026-09-04","close":0.924},{"date":"2026-09-08","close":0.9058},{"date":"2026-09-09","close":0.88},{"date":"2026-09-10","close":0.878},{"date":"2026-09-11","close":0.858},{"date":"2026-09-14","close":0.8214},{"date":"2026-09-15","close":0.757},{"date":"2026-09-16","close":0.6305},{"date":"2026-09-17","close":0.83},{"date":"2026-09-18","close":0.8275},{"date":"2026-09-21","close":0.7898},{"date":"2026-09-22","close":0.8063},{"date":"2026-09-23","close":0.7815},{"date":"2026-09-24","close":0.7642},{"date":"2026-09-25","close":0.769},{"date":"2026-09-28","close":0.7368},{"date":"2026-09-29","close":0.7471},{"date":"2026-09-30","close":0.7141},{"date":"2026-10-01","close":0.6842},{"date":"2026-10-02","close":0.7001},{"date":"2026-10-05","close":0.73},{"date":"2026-10-06","close":0.5825},{"date":"2026-10-07","close":0.5636},{"date":"2026-10-08","close":0.604},{"date":"2026-10-09","close":0.5275},{"date":"2026-10-12","close":0.5435},{"date":"2026-10-13","close":0.5326},{"date":"2026-10-14","close":0.5038},{"date":"2026-10-15","close":0.5282},{"date":"2026-10-16","close":0.5279},{"date":"2026-10-19","close":0.4824},{"date":"2026-10-20","close":0.5026},{"date":"2026-10-21","close":0.4783},{"date":"2026-10-22","close":0.495}],"chart_data":[{"date":"2024-10-23","open":1.85,"high":1.91,"low":1.75,"close":1.8,"volume":77053,"rsi_14":47.25,"sma_20":1.81,"sma_60":1.38,"sma_120":1.1},{"date":"2024-10-24","open":1.78,"high":1.84,"low":1.77,"close":1.81,"volume":30123,"rsi_14":45.24,"sma_20":1.83,"sma_60":1.4,"sma_120":1.1},{"date":"2024-10-25","open":1.81,"high":1.86,"low":1.78,"close":1.78,"volume":11967,"rsi_14":42.92,"sma_20":1.84,"sma_60":1.42,"sma_120":1.11},{"date":"2024-10-28","open":1.79,"high":1.88,"low":1.74,"close":1.8,"volume":34782,"rsi_14":46.57,"sma_20":1.84,"sma_60":1.43,"sma_120":1.11},{"date":"2024-10-29","open":1.76,"high":1.83,"low":1.7,"close":1.73,"volume":146905,"rsi_14":29.31,"sma_20":1.83,"sma_60":1.45,"sma_120":1.12},{"date":"2024-10-30","open":1.71,"high":1.81,"low":1.71,"close":1.76,"volume":10033,"rsi_14":44.53,"sma_20":1.82,"sma_60":1.46,"sma_120":1.13},{"date":"2024-10-31","open":1.76,"high":1.82,"low":1.7,"close":1.71,"volume":16834,"rsi_14":40.44,"sma_20":1.82,"sma_60":1.47,"sma_120":1.13},{"date":"2024-11-01","open":1.79,"high":1.85,"low":1.71,"close":1.79,"volume":28225,"rsi_14":48.63,"sma_20":1.81,"sma_60":1.48,"sma_120":1.14},{"date":"2024-11-04","open":1.81,"high":1.92,"low":1.78,"close":1.84,"volume":121754,"rsi_14":55.86,"sma_20":1.81,"sma_60":1.5,"sma_120":1.14},{"date":"2024-11-05","open":1.84,"high":1.99,"low":1.8,"close":1.84,"volume":74812,"rsi_14":50.77,"sma_20":1.8,"sma_60":1.52,"sma_120":1.15},{"date":"2024-11-06","open":1.9,"high":1.96,"low":1.81,"close":1.89,"volume":102811,"rsi_14":66.67,"sma_20":1.79,"sma_60":1.53,"sma_120":1.16},{"date":"2024-11-07","open":1.87,"high":1.87,"low":1.72,"close":1.83,"volume":15718,"rsi_14":56.9,"sma_20":1.79,"sma_60":1.55,"sma_120":1.16},{"date":"2024-11-08","open":1.83,"high":1.88,"low":1.72,"close":1.77,"volume":25725,"rsi_14":48.33,"sma_20":1.79,"sma_60":1.56,"sma_120":1.17},{"date":"2024-11-11","open":1.83,"high":1.83,"low":1.71,"close":1.79,"volume":95961,"rsi_14":45.61,"sma_20":1.79,"sma_60":1.58,"sma_120":1.17},{"date":"2024-11-12","open":1.77,"high":1.78,"low":1.68,"close":1.69,"volume":13926,"rsi_14":41.27,"sma_20":1.79,"sma_60":1.59,"sma_120":1.18},{"date":"2024-11-13","open":1.7,"high":1.78,"low":1.7,"close":1.78,"volume":11819,"rsi_14":47.89,"sma_20":1.78,"sma_60":1.6,"sma_120":1.18},{"date":"2024-11-14","open":1.78,"high":1.78,"low":1.72,"close":1.72,"volume":7840,"rsi_14":45.95,"sma_20":1.79,"sma_60":1.61,"sma_120":1.19},{"date":"2024-11-15","open":1.74,"high":1.88,"low":1.72,"close":1.86,"volume":86345,"rsi_14":53.49,"sma_20":1.79,"sma_60":1.62,"sma_120":1.2},{"date":"2024-11-18","open":1.86,"high":1.86,"low":1.75,"close":1.75,"volume":10929,"rsi_14":51.11,"sma_20":1.79,"sma_60":1.63,"sma_120":1.2},{"date":"2024-11-19","open":1.75,"high":1.83,"low":1.73,"close":1.83,"volume":99040,"rsi_14":53.68,"sma_20":1.79,"sma_60":1.64,"sma_120":1.21},{"date":"2024-11-20","open":1.87,"high":1.87,"low":1.74,"close":1.81,"volume":6165,"rsi_14":55.43,"sma_20":1.79,"sma_60":1.65,"sma_120":1.22},{"date":"2024-11-21","open":1.76,"high":1.8,"low":1.7,"close":1.7,"volume":5206,"rsi_14":45.26,"sma_20":1.78,"sma_60":1.66,"sma_120":1.22},{"date":"2024-11-22","open":1.82,"high":1.82,"low":1.72,"close":1.73,"volume":106379,"rsi_14":44.09,"sma_20":1.78,"sma_60":1.67,"sma_120":1.23},{"date":"2024-11-25","open":1.76,"high":1.85,"low":1.74,"close":1.81,"volume":14322,"rsi_14":48.51,"sma_20":1.78,"sma_60":1.69,"sma_120":1.24},{"date":"2024-11-26","open":1.82,"high":1.94,"low":1.75,"close":1.78,"volume":142778,"rsi_14":44.44,"sma_20":1.78,"sma_60":1.69,"sma_120":1.24},{"date":"2024-11-27","open":1.78,"high":1.82,"low":1.75,"close":1.75,"volume":5686,"rsi_14":45.83,"sma_20":1.78,"sma_60":1.7,"sma_120":1.25},{"date":"2024-11-29","open":1.75,"high":1.81,"low":1.7,"close":1.8,"volume":19649,"rsi_14":51.58,"sma_20":1.79,"sma_60":1.71,"sma_120":1.26},{"date":"2024-12-02","open":1.72,"high":1.73,"low":1.6,"close":1.62,"volume":98500,"rsi_14":42.34,"sma_20":1.78,"sma_60":1.72,"sma_120":1.26},{"date":"2024-12-03","open":1.58,"high":1.65,"low":1.58,"close":1.62,"volume":90192,"rsi_14":46.53,"sma_20":1.77,"sma_60":1.72,"sma_120":1.27},{"date":"2024-12-04","open":1.6,"high":1.72,"low":1.57,"close":1.71,"volume":109651,"rsi_14":46.53,"sma_20":1.76,"sma_60":1.73,"sma_120":1.28},{"date":"2024-12-05","open":1.66,"high":1.71,"low":1.58,"close":1.65,"volume":85316,"rsi_14":46.53,"sma_20":1.75,"sma_60":1.74,"sma_120":1.28},{"date":"2024-12-06","open":1.63,"high":1.69,"low":1.62,"close":1.67,"volume":13445,"rsi_14":39.33,"sma_20":1.74,"sma_60":1.74,"sma_120":1.29},{"date":"2024-12-09","open":1.67,"high":1.78,"low":1.67,"close":1.74,"volume":32579,"rsi_14":49.41,"sma_20":1.74,"sma_60":1.75,"sma_120":1.3},{"date":"2024-12-10","open":1.72,"high":1.8,"low":1.71,"close":1.75,"volume":26449,"rsi_14":44.87,"sma_20":1.74,"sma_60":1.75,"sma_120":1.3},{"date":"2024-12-11","open":1.76,"high":1.83,"low":1.67,"close":1.75,"volume":315760,"rsi_14":46.05,"sma_20":1.74,"sma_60":1.75,"sma_120":1.31},{"date":"2024-12-12","open":1.75,"high":1.75,"low":1.65,"close":1.72,"volume":55873,"rsi_14":51.47,"sma_20":1.74,"sma_60":1.76,"sma_120":1.32},{"date":"2024-12-13","open":1.87,"high":1.87,"low":1.66,"close":1.67,"volume":130617,"rsi_14":45.71,"sma_20":1.74,"sma_60":1.76,"sma_120":1.33},{"date":"2024-12-16","open":1.64,"high":1.75,"low":1.59,"close":1.69,"volume":63293,"rsi_14":40.62,"sma_20":1.73,"sma_60":1.76,"sma_120":1.34},{"date":"2024-12-17","open":1.66,"high":1.77,"low":1.6,"close":1.68,"volume":124710,"rsi_14":41.94,"sma_20":1.72,"sma_60":1.76,"sma_120":1.35},{"date":"2024-12-18","open":1.72,"high":1.84,"low":1.65,"close":1.71,"volume":138930,"rsi_14":46.77,"sma_20":1.72,"sma_60":1.76,"sma_120":1.36},{"date":"2024-12-19","open":1.68,"high":1.7,"low":1.64,"close":1.67,"volume":42258,"rsi_14":39.02,"sma_20":1.71,"sma_60":1.77,"sma_120":1.37},{"date":"2024-12-20","open":1.54,"high":1.78,"low":1.5,"close":1.5,"volume":454824,"rsi_14":40.0,"sma_20":1.7,"sma_60":1.77,"sma_120":1.38},{"date":"2024-12-23","open":1.57,"high":1.63,"low":1.5,"close":1.57,"volume":133464,"rsi_14":46.27,"sma_20":1.69,"sma_60":1.77,"sma_120":1.39},{"date":"2024-12-24","open":1.49,"high":1.51,"low":1.32,"close":1.32,"volume":948815,"rsi_14":26.51,"sma_20":1.67,"sma_60":1.76,"sma_120":1.39},{"date":"2024-12-26","open":1.3,"high":1.32,"low":1.22,"close":1.25,"volume":69457,"rsi_14":26.19,"sma_20":1.64,"sma_60":1.75,"sma_120":1.4},{"date":"2024-12-27","open":1.2,"high":1.28,"low":1.17,"close":1.25,"volume":43633,"rsi_14":24.39,"sma_20":1.62,"sma_60":1.74,"sma_120":1.4},{"date":"2024-12-30","open":1.25,"high":1.41,"low":1.21,"close":1.41,"volume":39318,"rsi_14":31.87,"sma_20":1.6,"sma_60":1.73,"sma_120":1.41},{"date":"2024-12-31","open":1.41,"high":1.64,"low":1.39,"close":1.51,"volume":125290,"rsi_14":38.0,"sma_20":1.59,"sma_60":1.73,"sma_120":1.42},{"date":"2025-01-02","open":1.47,"high":1.6,"low":1.45,"close":1.5,"volume":75240,"rsi_14":37.49,"sma_20":1.59,"sma_60":1.72,"sma_120":1.43},{"date":"2025-01-03","open":1.47,"high":1.52,"low":1.42,"close":1.45,"volume":9368,"rsi_14":36.89,"sma_20":1.57,"sma_60":1.71,"sma_120":1.43},{"date":"2025-01-06","open":1.45,"high":1.45,"low":1.38,"close":1.41,"volume":15653,"rsi_14":37.25,"sma_20":1.56,"sma_60":1.7,"sma_120":1.44},{"date":"2025-01-07","open":1.36,"high":1.42,"low":1.32,"close":1.32,"volume":4725,"rsi_14":33.03,"sma_20":1.54,"sma_60":1.69,"sma_120":1.45},{"date":"2025-01-08","open":1.33,"high":1.37,"low":1.33,"close":1.37,"volume":2206,"rsi_14":36.28,"sma_20":1.52,"sma_60":1.69,"sma_120":1.46},{"date":"2025-01-10","open":1.37,"high":1.39,"low":1.34,"close":1.34,"volume":2997,"rsi_14":33.63,"sma_20":1.5,"sma_60":1.68,"sma_120":1.46},{"date":"2025-01-13","open":1.36,"high":1.42,"low":1.3,"close":1.33,"volume":4243,"rsi_14":34.63,"sma_20":1.48,"sma_60":1.67,"sma_120":1.47},{"date":"2025-01-14","open":1.28,"high":1.35,"low":1.25,"close":1.28,"volume":64009,"rsi_14":38.78,"sma_20":1.46,"sma_60":1.66,"sma_120":1.48},{"date":"2025-01-15","open":1.27,"high":1.33,"low":1.22,"close":1.24,"volume":7789,"rsi_14":32.63,"sma_20":1.44,"sma_60":1.65,"sma_120":1.48},{"date":"2025-01-16","open":1.28,"high":1.29,"low":1.24,"close":1.24,"volume":9548,"rsi_14":44.29,"sma_20":1.42,"sma_60":1.65,"sma_120":1.49},{"date":"2025-01-17","open":1.24,"high":1.38,"low":1.24,"close":1.28,"volume":91478,"rsi_14":52.43,"sma_20":1.4,"sma_60":1.64,"sma_120":1.49},{"date":"2025-01-21","open":1.34,"high":1.4,"low":1.22,"close":1.4,"volume":76244,"rsi_14":59.49,"sma_20":1.38,"sma_60":1.63,"sma_120":1.5},{"date":"2025-01-22","open":1.4,"high":1.5,"low":1.39,"close":1.45,"volume":56437,"rsi_14":52.94,"sma_20":1.37,"sma_60":1.62,"sma_120":1.5},{"date":"2025-01-23","open":1.43,"high":1.43,"low":1.35,"close":1.35,"volume":9526,"rsi_14":38.24,"sma_20":1.36,"sma_60":1.62,"sma_120":1.51},{"date":"2025-01-24","open":1.4,"high":1.42,"low":1.32,"close":1.36,"volume":10103,"rsi_14":39.91,"sma_20":1.35,"sma_60":1.61,"sma_120":1.51},{"date":"2025-01-27","open":1.3,"high":1.35,"low":0.9,"close":1.05,"volume":226859,"rsi_14":28.72,"sma_20":1.34,"sma_60":1.6,"sma_120":1.51},{"date":"2025-01-28","open":1.03,"high":1.07,"low":1.01,"close":1.06,"volume":58886,"rsi_14":30.77,"sma_20":1.33,"sma_60":1.59,"sma_120":1.52},{"date":"2025-01-29","open":1.0,"high":1.01,"low":0.96,"close":0.97,"volume":57779,"rsi_14":30.77,"sma_20":1.32,"sma_60":1.57,"sma_120":1.51},{"date":"2025-01-30","open":0.97,"high":0.97,"low":0.87,"close":0.87,"volume":30989,"rsi_14":23.96,"sma_20":1.29,"sma_60":1.56,"sma_120":1.51},{"date":"2025-01-31","open":0.89,"high":0.89,"low":0.87,"close":0.89,"volume":73207,"rsi_14":26.31,"sma_20":1.26,"sma_60":1.54,"sma_120":1.51},{"date":"2025-02-03","open":0.87,"high":0.88,"low":0.84,"close":0.86,"volume":35185,"rsi_14":25.72,"sma_20":1.23,"sma_60":1.53,"sma_120":1.51},{"date":"2025-02-04","open":0.89,"high":0.9,"low":0.84,"close":0.85,"volume":62094,"rsi_14":26.88,"sma_20":1.2,"sma_60":1.51,"sma_120":1.51},{"date":"2025-02-05","open":0.85,"high":0.85,"low":0.82,"close":0.83,"volume":17601,"rsi_14":27.46,"sma_20":1.17,"sma_60":1.49,"sma_120":1.51},{"date":"2025-02-06","open":0.84,"high":0.84,"low":0.82,"close":0.83,"volume":42457,"rsi_14":27.46,"sma_20":1.14,"sma_60":1.48,"sma_120":1.51},{"date":"2025-02-07","open":0.83,"high":0.83,"low":0.77,"close":0.8,"volume":50183,"rsi_14":23.09,"sma_20":1.11,"sma_60":1.46,"sma_120":1.51},{"date":"2025-02-10","open":0.8,"high":0.8,"low":0.75,"close":0.78,"volume":58901,"rsi_14":11.24,"sma_20":1.09,"sma_60":1.44,"sma_120":1.51},{"date":"2025-02-11","open":0.78,"high":0.78,"low":0.76,"close":0.76,"volume":49912,"rsi_14":5.19,"sma_20":1.06,"sma_60":1.43,"sma_120":1.51},{"date":"2025-02-12","open":0.76,"high":0.86,"low":0.76,"close":0.8,"volume":34239,"rsi_14":11.13,"sma_20":1.03,"sma_60":1.41,"sma_120":1.5},{"date":"2025-02-13","open":0.8,"high":0.85,"low":0.73,"close":0.83,"volume":7948,"rsi_14":13.59,"sma_20":1.01,"sma_60":1.4,"sma_120":1.5},{"date":"2025-02-14","open":0.82,"high":0.87,"low":0.79,"close":0.79,"volume":55019,"rsi_14":21.37,"sma_20":0.99,"sma_60":1.38,"sma_120":1.5},{"date":"2025-02-18","open":0.78,"high":0.78,"low":0.7,"close":0.75,"volume":13552,"rsi_14":18.27,"sma_20":0.96,"sma_60":1.36,"sma_120":1.5},{"date":"2025-02-19","open":0.78,"high":0.79,"low":0.78,"close":0.78,"volume":10499,"rsi_14":27.19,"sma_20":0.93,"sma_60":1.34,"sma_120":1.49},{"date":"2025-02-20","open":0.78,"high":0.8,"low":0.76,"close":0.79,"volume":6759,"rsi_14":38.07,"sma_20":0.9,"sma_60":1.33,"sma_120":1.49},{"date":"2025-02-21","open":0.84,"high":0.87,"low":0.69,"close":0.69,"volume":37920,"rsi_14":25.96,"sma_20":0.87,"sma_60":1.31,"sma_120":1.49},{"date":"2025-02-24","open":0.7,"high":0.73,"low":0.6,"close":0.62,"volume":65269,"rsi_14":23.9,"sma_20":0.83,"sma_60":1.29,"sma_120":1.48},{"date":"2025-02-25","open":0.59,"high":0.62,"low":0.5,"close":0.55,"volume":20435,"rsi_14":20.85,"sma_20":0.8,"sma_60":1.27,"sma_120":1.48},{"date":"2025-02-26","open":0.5,"high":0.53,"low":0.46,"close":0.5,"volume":151036,"rsi_14":19.94,"sma_20":0.78,"sma_60":1.25,"sma_120":1.47},{"date":"2025-02-27","open":0.55,"high":0.55,"low":0.47,"close":0.48,"volume":67239,"rsi_14":19.07,"sma_20":0.75,"sma_60":1.23,"sma_120":1.47},{"date":"2025-02-28","open":0.47,"high":0.51,"low":0.32,"close":0.33,"volume":1644698,"rsi_14":15.7,"sma_20":0.73,"sma_60":1.2,"sma_120":1.46},{"date":"2025-03-03","open":0.15,"high":0.17,"low":0.12,"close":0.13,"volume":9474758,"rsi_14":12.51,"sma_20":0.69,"sma_60":1.18,"sma_120":1.45},{"date":"2025-03-04","open":0.11,"high":0.11,"low":0.08,"close":0.1,"volume":44943298,"rsi_14":12.38,"sma_20":0.65,"sma_60":1.15,"sma_120":1.44},{"date":"2025-03-05","open":0.1,"high":0.11,"low":0.09,"close":0.1,"volume":10546164,"rsi_14":8.26,"sma_20":0.61,"sma_60":1.13,"sma_120":1.43},{"date":"2025-03-06","open":0.19,"high":0.29,"low":0.19,"close":0.21,"volume":694705348,"rsi_14":16.51,"sma_20":0.58,"sma_60":1.1,"sma_120":1.42},{"date":"2025-03-07","open":0.18,"high":0.18,"low":0.14,"close":0.16,"volume":43619831,"rsi_14":16.28,"sma_20":0.55,"sma_60":1.08,"sma_120":1.41},{"date":"2025-03-10","open":0.15,"high":0.15,"low":0.12,"close":0.13,"volume":15802831,"rsi_14":16.4,"sma_20":0.51,"sma_60":1.05,"sma_120":1.4},{"date":"2025-03-11","open":0.13,"high":0.15,"low":0.13,"close":0.14,"volume":13097516,"rsi_14":14.74,"sma_20":0.48,"sma_60":1.02,"sma_120":1.39},{"date":"2025-03-12","open":0.13,"high":0.13,"low":0.12,"close":0.12,"volume":6737448,"rsi_14":13.27,"sma_20":0.45,"sma_60":1.0,"sma_120":1.38},{"date":"2025-03-13","open":0.11,"high":0.12,"low":0.11,"close":0.11,"volume":4333578,"rsi_14":14.75,"sma_20":0.42,"sma_60":0.97,"sma_120":1.36},{"date":"2025-03-14","open":0.11,"high":0.14,"low":0.11,"close":0.11,"volume":12884597,"rsi_14":16.13,"sma_20":0.38,"sma_60":0.94,"sma_120":1.35},{"date":"2025-03-17","open":0.11,"high":0.11,"low":0.1,"close":0.11,"volume":22832120,"rsi_14":17.64,"sma_20":0.35,"sma_60":0.92,"sma_120":1.34},{"date":"2025-03-18","open":0.07,"high":0.07,"low":0.06,"close":0.07,"volume":44280393,"rsi_14":17.85,"sma_20":0.31,"sma_60":0.89,"sma_120":1.33},{"date":"2025-03-19","open":0.07,"high":0.07,"low":0.06,"close":0.07,"volume":61616864,"rsi_14":18.82,"sma_20":0.28,"sma_60":0.86,"sma_120":1.31},{"date":"2025-03-20","open":0.08,"high":0.09,"low":0.07,"close":0.08,"volume":162808961,"rsi_14":25.23,"sma_20":0.24,"sma_60":0.84,"sma_120":1.3},{"date":"2025-03-21","open":0.07,"high":0.07,"low":0.06,"close":0.07,"volume":37122750,"rsi_14":39.68,"sma_20":0.21,"sma_60":0.81,"sma_120":1.29},{"date":"2025-03-24","open":0.07,"high":0.08,"low":0.07,"close":0.07,"volume":38715913,"rsi_14":44.14,"sma_20":0.18,"sma_60":0.79,"sma_120":1.28},{"date":"2025-03-25","open":0.07,"high":0.07,"low":0.06,"close":0.07,"volume":16889485,"rsi_14":44.08,"sma_20":0.16,"sma_60":0.77,"sma_120":1.27},{"date":"2025-03-26","open":0.07,"high":0.08,"low":0.07,"close":0.07,"volume":50487414,"rsi_14":13.95,"sma_20":0.14,"sma_60":0.75,"sma_120":1.25},{"date":"2025-03-27","open":0.08,"high":0.09,"low":0.08,"close":0.09,"volume":74132283,"rsi_14":29.06,"sma_20":0.12,"sma_60":0.73,"sma_120":1.24},{"date":"2025-03-28","open":0.08,"high":0.08,"low":0.06,"close":0.06,"volume":41798999,"rsi_14":27.82,"sma_20":0.1,"sma_60":0.71,"sma_120":1.22},{"date":"2025-03-31","open":0.05,"high":0.06,"low":0.04,"close":0.05,"volume":16505297,"rsi_14":22.27,"sma_20":0.1,"sma_60":0.68,"sma_120":1.2},{"date":"2025-04-01","open":0.05,"high":0.05,"low":0.04,"close":0.04,"volume":12845986,"rsi_14":24.14,"sma_20":0.1,"sma_60":0.66,"sma_120":1.19},{"date":"2025-04-02","open":0.05,"high":0.06,"low":0.05,"close":0.05,"volume":96092562,"rsi_14":28.89,"sma_20":0.09,"sma_60":0.63,"sma_120":1.17},{"date":"2025-04-03","open":0.04,"high":0.05,"low":0.04,"close":0.05,"volume":9047861,"rsi_14":28.39,"sma_20":0.09,"sma_60":0.61,"sma_120":1.16},{"date":"2025-04-04","open":0.05,"high":0.05,"low":0.04,"close":0.05,"volume":15691445,"rsi_14":32.17,"sma_20":0.08,"sma_60":0.59,"sma_120":1.14},{"date":"2025-04-07","open":0.04,"high":0.05,"low":0.04,"close":0.04,"volume":18228458,"rsi_14":39.31,"sma_20":0.08,"sma_60":0.57,"sma_120":1.13},{"date":"2025-04-08","open":0.04,"high":0.04,"low":0.03,"close":0.03,"volume":17390314,"rsi_14":35.29,"sma_20":0.07,"sma_60":0.55,"sma_120":1.11},{"date":"2025-04-09","open":0.03,"high":0.03,"low":0.02,"close":0.03,"volume":27240153,"rsi_14":31.4,"sma_20":0.07,"sma_60":0.52,"sma_120":1.1},{"date":"2025-04-10","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":27768768,"rsi_14":35.74,"sma_20":0.06,"sma_60":0.5,"sma_120":1.08},{"date":"2025-04-11","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":8659635,"rsi_14":34.13,"sma_20":0.06,"sma_60":0.48,"sma_120":1.07},{"date":"2025-04-14","open":0.04,"high":0.04,"low":0.03,"close":0.03,"volume":12333413,"rsi_14":36.4,"sma_20":0.05,"sma_60":0.46,"sma_120":1.05},{"date":"2025-04-15","open":0.03,"high":0.04,"low":0.03,"close":0.03,"volume":6064983,"rsi_14":31.73,"sma_20":0.05,"sma_60":0.44,"sma_120":1.04},{"date":"2025-04-16","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":7287249,"rsi_14":18.2,"sma_20":0.05,"sma_60":0.42,"sma_120":1.02},{"date":"2025-04-17","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":4249121,"rsi_14":27.36,"sma_20":0.05,"sma_60":0.4,"sma_120":1.01},{"date":"2025-04-21","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":5222631,"rsi_14":32.62,"sma_20":0.05,"sma_60":0.37,"sma_120":1.0},{"date":"2025-04-22","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":36698699,"rsi_14":37.56,"sma_20":0.04,"sma_60":0.35,"sma_120":0.98},{"date":"2025-04-23","open":0.07,"high":0.08,"low":0.05,"close":0.06,"volume":733870317,"rsi_14":55.53,"sma_20":0.04,"sma_60":0.34,"sma_120":0.97},{"date":"2025-04-24","open":0.04,"high":0.04,"low":0.04,"close":0.04,"volume":33282935,"rsi_14":45.58,"sma_20":0.04,"sma_60":0.32,"sma_120":0.95},{"date":"2025-04-25","open":0.06,"high":0.07,"low":0.04,"close":0.05,"volume":340911974,"rsi_14":48.21,"sma_20":0.04,"sma_60":0.3,"sma_120":0.94},{"date":"2025-04-28","open":0.06,"high":0.15,"low":0.06,"close":0.13,"volume":1877673716,"rsi_14":76.41,"sma_20":0.04,"sma_60":0.29,"sma_120":0.92},{"date":"2025-04-29","open":0.15,"high":0.15,"low":0.09,"close":0.1,"volume":249322890,"rsi_14":67.73,"sma_20":0.05,"sma_60":0.28,"sma_120":0.91},{"date":"2025-04-30","open":0.1,"high":0.11,"low":0.09,"close":0.1,"volume":77466686,"rsi_14":69.97,"sma_20":0.05,"sma_60":0.27,"sma_120":0.9},{"date":"2025-05-01","open":0.11,"high":0.11,"low":0.09,"close":0.09,"volume":34946597,"rsi_14":65.5,"sma_20":0.05,"sma_60":0.25,"sma_120":0.88},{"date":"2025-05-02","open":0.09,"high":0.09,"low":0.07,"close":0.07,"volume":33887217,"rsi_14":59.33,"sma_20":0.05,"sma_60":0.24,"sma_120":0.87},{"date":"2025-05-05","open":0.09,"high":0.11,"low":0.09,"close":0.09,"volume":238241595,"rsi_14":61.59,"sma_20":0.05,"sma_60":0.23,"sma_120":0.85},{"date":"2025-05-06","open":0.08,"high":0.09,"low":0.08,"close":0.09,"volume":37170435,"rsi_14":60.76,"sma_20":0.06,"sma_60":0.22,"sma_120":0.84},{"date":"2025-05-07","open":0.09,"high":0.11,"low":0.09,"close":0.09,"volume":158218365,"rsi_14":62.56,"sma_20":0.06,"sma_60":0.2,"sma_120":0.82},{"date":"2025-05-08","open":0.1,"high":0.11,"low":0.09,"close":0.1,"volume":48696664,"rsi_14":64.08,"sma_20":0.06,"sma_60":0.19,"sma_120":0.81},{"date":"2025-05-09","open":0.09,"high":0.1,"low":0.09,"close":0.1,"volume":28368518,"rsi_14":64.45,"sma_20":0.07,"sma_60":0.18,"sma_120":0.8},{"date":"2025-05-12","open":0.1,"high":0.1,"low":0.09,"close":0.09,"volume":34548059,"rsi_14":63.38,"sma_20":0.07,"sma_60":0.17,"sma_120":0.78},{"date":"2025-05-13","open":0.1,"high":0.1,"low":0.09,"close":0.09,"volume":27806863,"rsi_14":57.03,"sma_20":0.07,"sma_60":0.16,"sma_120":0.77},{"date":"2025-05-14","open":0.09,"high":0.1,"low":0.09,"close":0.09,"volume":63983207,"rsi_14":63.38,"sma_20":0.08,"sma_60":0.15,"sma_120":0.75},{"date":"2025-05-15","open":0.07,"high":0.07,"low":0.06,"close":0.06,"volume":28407282,"rsi_14":52.46,"sma_20":0.08,"sma_60":0.13,"sma_120":0.74},{"date":"2025-05-16","open":0.08,"high":0.08,"low":0.06,"close":0.07,"volume":157447726,"rsi_14":28.1,"sma_20":0.08,"sma_60":0.12,"sma_120":0.72},{"date":"2025-05-19","open":0.07,"high":0.08,"low":0.07,"close":0.07,"volume":29926369,"rsi_14":37.68,"sma_20":0.08,"sma_60":0.11,"sma_120":0.71},{"date":"2025-05-20","open":0.07,"high":0.08,"low":0.07,"close":0.08,"volume":35178863,"rsi_14":40.47,"sma_20":0.08,"sma_60":0.1,"sma_120":0.7},{"date":"2025-05-21","open":0.08,"high":0.08,"low":0.07,"close":0.08,"volume":15795897,"rsi_14":43.05,"sma_20":0.08,"sma_60":0.1,"sma_120":0.68},{"date":"2025-05-22","open":0.07,"high":0.08,"low":0.07,"close":0.07,"volume":12837249,"rsi_14":50.57,"sma_20":0.09,"sma_60":0.09,"sma_120":0.67},{"date":"2025-05-23","open":0.07,"high":0.08,"low":0.07,"close":0.07,"volume":22207240,"rsi_14":40.53,"sma_20":0.09,"sma_60":0.08,"sma_120":0.65},{"date":"2025-05-27","open":0.07,"high":0.08,"low":0.07,"close":0.07,"volume":18886826,"rsi_14":43.15,"sma_20":0.08,"sma_60":0.08,"sma_120":0.64},{"date":"2025-05-28","open":0.07,"high":0.08,"low":0.07,"close":0.07,"volume":11507437,"rsi_14":39.22,"sma_20":0.08,"sma_60":0.08,"sma_120":0.63},{"date":"2025-05-29","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":10704781,"rsi_14":32.01,"sma_20":0.08,"sma_60":0.08,"sma_120":0.61},{"date":"2025-05-30","open":0.07,"high":0.07,"low":0.06,"close":0.06,"volume":12392158,"rsi_14":29.31,"sma_20":0.08,"sma_60":0.07,"sma_120":0.6},{"date":"2025-06-02","open":0.06,"high":0.07,"low":0.06,"close":0.06,"volume":7468877,"rsi_14":29.12,"sma_20":0.08,"sma_60":0.07,"sma_120":0.59},{"date":"2025-06-03","open":2.75,"high":3.11,"low":2.11,"close":2.81,"volume":880910,"rsi_14":97.92,"sma_20":0.21,"sma_60":0.12,"sma_120":0.6},{"date":"2025-06-04","open":2.8,"high":4.93,"low":2.7,"close":3.76,"volume":4646384,"rsi_14":98.44,"sma_20":0.4,"sma_60":0.18,"sma_120":0.61},{"date":"2025-06-05","open":3.93,"high":4.14,"low":2.96,"close":3.01,"volume":964097,"rsi_14":82.69,"sma_20":0.54,"sma_60":0.22,"sma_120":0.62},{"date":"2025-06-06","open":3.18,"high":3.3,"low":2.92,"close":3.11,"volume":334469,"rsi_14":83.06,"sma_20":0.69,"sma_60":0.27,"sma_120":0.64},{"date":"2025-06-09","open":3.08,"high":3.19,"low":2.85,"close":3.14,"volume":362758,"rsi_14":83.15,"sma_20":0.85,"sma_60":0.33,"sma_120":0.65},{"date":"2025-06-10","open":3.1,"high":3.16,"low":2.92,"close":3.08,"volume":170444,"rsi_14":82.06,"sma_20":1.0,"sma_60":0.37,"sma_120":0.66},{"date":"2025-06-11","open":2.94,"high":3.08,"low":2.8,"close":2.88,"volume":196267,"rsi_14":78.75,"sma_20":1.14,"sma_60":0.42,"sma_120":0.67},{"date":"2025-06-12","open":2.83,"high":3.03,"low":2.75,"close":2.88,"volume":145175,"rsi_14":78.78,"sma_20":1.27,"sma_60":0.47,"sma_120":0.68},{"date":"2025-06-13","open":2.78,"high":2.87,"low":2.52,"close":2.52,"volume":109102,"rsi_14":73.41,"sma_20":1.4,"sma_60":0.51,"sma_120":0.69},{"date":"2025-06-16","open":2.55,"high":2.6,"low":1.65,"close":2.45,"volume":515289,"rsi_14":72.43,"sma_20":1.52,"sma_60":0.55,"sma_120":0.69},{"date":"2025-06-17","open":2.41,"high":2.41,"low":2.15,"close":2.23,"volume":136533,"rsi_14":69.56,"sma_20":1.62,"sma_60":0.58,"sma_120":0.7},{"date":"2025-06-18","open":2.3,"high":2.43,"low":2.3,"close":2.37,"volume":132603,"rsi_14":70.35,"sma_20":1.74,"sma_60":0.62,"sma_120":0.71},{"date":"2025-06-20","open":2.35,"high":2.6,"low":2.17,"close":2.31,"volume":4186068,"rsi_14":69.71,"sma_20":1.85,"sma_60":0.66,"sma_120":0.71},{"date":"2025-06-23","open":2.59,"high":2.59,"low":2.3,"close":2.34,"volume":2162420,"rsi_14":69.91,"sma_20":1.96,"sma_60":0.7,"sma_120":0.72},{"date":"2025-06-24","open":2.22,"high":2.38,"low":2.17,"close":2.23,"volume":385966,"rsi_14":40.61,"sma_20":2.07,"sma_60":0.73,"sma_120":0.73},{"date":"2025-06-25","open":2.25,"high":2.29,"low":2.17,"close":2.22,"volume":184511,"rsi_14":14.19,"sma_20":2.18,"sma_60":0.77,"sma_120":0.74},{"date":"2025-06-26","open":2.19,"high":2.59,"low":2.06,"close":2.42,"volume":330274,"rsi_14":31.66,"sma_20":2.3,"sma_60":0.81,"sma_120":0.75},{"date":"2025-06-27","open":2.42,"high":2.42,"low":2.17,"close":2.19,"volume":102059,"rsi_14":23.26,"sma_20":2.4,"sma_60":0.84,"sma_120":0.75},{"date":"2025-06-30","open":2.19,"high":2.45,"low":2.16,"close":2.33,"volume":241646,"rsi_14":27.87,"sma_20":2.52,"sma_60":0.88,"sma_120":0.76},{"date":"2025-07-01","open":2.33,"high":2.6,"low":2.33,"close":2.38,"volume":219097,"rsi_14":30.77,"sma_20":2.63,"sma_60":0.92,"sma_120":0.77},{"date":"2025-07-02","open":2.39,"high":2.65,"low":2.38,"close":2.55,"volume":265546,"rsi_14":40.62,"sma_20":2.62,"sma_60":0.96,"sma_120":0.78},{"date":"2025-07-03","open":2.5,"high":2.72,"low":2.42,"close":2.59,"volume":363596,"rsi_14":42.08,"sma_20":2.56,"sma_60":1.01,"sma_120":0.79},{"date":"2025-07-07","open":2.66,"high":2.66,"low":2.48,"close":2.49,"volume":273673,"rsi_14":49.04,"sma_20":2.54,"sma_60":1.05,"sma_120":0.8},{"date":"2025-07-08","open":2.4,"high":2.74,"low":2.4,"close":2.71,"volume":237688,"rsi_14":57.56,"sma_20":2.52,"sma_60":1.09,"sma_120":0.81},{"date":"2025-07-09","open":2.87,"high":3.1,"low":2.65,"close":2.74,"volume":335721,"rsi_14":66.67,"sma_20":2.5,"sma_60":1.14,"sma_120":0.82},{"date":"2025-07-10","open":2.79,"high":2.99,"low":2.65,"close":2.95,"volume":272533,"rsi_14":68.13,"sma_20":2.49,"sma_60":1.18,"sma_120":0.83},{"date":"2025-07-11","open":2.99,"high":3.21,"low":2.79,"close":2.97,"volume":1844101,"rsi_14":71.15,"sma_20":2.49,"sma_60":1.23,"sma_120":0.85},{"date":"2025-07-14","open":3.05,"high":3.09,"low":2.75,"close":3.0,"volume":366986,"rsi_14":71.15,"sma_20":2.5,"sma_60":1.28,"sma_120":0.86},{"date":"2025-07-15","open":2.9,"high":2.96,"low":2.8,"close":2.83,"volume":201036,"rsi_14":68.52,"sma_20":2.51,"sma_60":1.33,"sma_120":0.87},{"date":"2025-07-16","open":2.83,"high":2.98,"low":2.68,"close":2.88,"volume":150295,"rsi_14":69.88,"sma_20":2.54,"sma_60":1.38,"sma_120":0.89},{"date":"2025-07-17","open":2.84,"high":2.93,"low":2.75,"close":2.81,"volume":115079,"rsi_14":62.75,"sma_20":2.57,"sma_60":1.42,"sma_120":0.9},{"date":"2025-07-18","open":2.81,"high":3.13,"low":2.7,"close":2.85,"volume":183033,"rsi_14":74.63,"sma_20":2.59,"sma_60":1.47,"sma_120":0.91},{"date":"2025-07-21","open":2.68,"high":2.79,"low":2.4,"close":2.52,"volume":315419,"rsi_14":56.21,"sma_20":2.6,"sma_60":1.51,"sma_120":0.92},{"date":"2025-07-22","open":2.58,"high":2.63,"low":2.51,"close":2.54,"volume":67159,"rsi_14":55.33,"sma_20":2.61,"sma_60":1.55,"sma_120":0.94},{"date":"2025-07-23","open":2.52,"high":2.64,"low":2.52,"close":2.6,"volume":50691,"rsi_14":51.97,"sma_20":2.63,"sma_60":1.6,"sma_120":0.95},{"date":"2025-07-24","open":2.62,"high":2.67,"low":2.3,"close":2.47,"volume":313470,"rsi_14":45.95,"sma_20":2.64,"sma_60":1.63,"sma_120":0.96},{"date":"2025-07-25","open":2.48,"high":2.5,"low":2.43,"close":2.45,"volume":71185,"rsi_14":48.57,"sma_20":2.64,"sma_60":1.67,"sma_120":0.98},{"date":"2025-07-28","open":2.43,"high":2.49,"low":2.3,"close":2.34,"volume":90189,"rsi_14":35.66,"sma_20":2.65,"sma_60":1.71,"sma_120":0.99},{"date":"2025-07-29","open":2.31,"high":2.59,"low":2.3,"close":2.3,"volume":252493,"rsi_14":33.08,"sma_20":2.65,"sma_60":1.75,"sma_120":1.0},{"date":"2025-07-30","open":2.35,"high":2.42,"low":2.2,"close":2.2,"volume":139053,"rsi_14":18.49,"sma_20":2.64,"sma_60":1.78,"sma_120":1.01},{"date":"2025-07-31","open":2.11,"high":2.29,"low":2.11,"close":2.12,"volume":68623,"rsi_14":16.0,"sma_20":2.62,"sma_60":1.82,"sma_120":1.02},{"date":"2025-08-01","open":2.01,"high":2.17,"low":1.91,"close":1.97,"volume":80435,"rsi_14":12.36,"sma_20":2.59,"sma_60":1.85,"sma_120":1.03},{"date":"2025-08-04","open":2.01,"high":2.33,"low":1.97,"close":2.2,"volume":88909,"rsi_14":28.12,"sma_20":2.57,"sma_60":1.88,"sma_120":1.04},{"date":"2025-08-05","open":2.2,"high":2.34,"low":2.17,"close":2.23,"volume":41581,"rsi_14":27.11,"sma_20":2.55,"sma_60":1.92,"sma_120":1.06},{"date":"2025-08-06","open":2.16,"high":2.25,"low":2.02,"close":2.11,"volume":41302,"rsi_14":26.19,"sma_20":2.52,"sma_60":1.95,"sma_120":1.07},{"date":"2025-08-07","open":2.07,"high":2.24,"low":2.05,"close":2.15,"volume":59038,"rsi_14":26.19,"sma_20":2.48,"sma_60":1.99,"sma_120":1.08},{"date":"2025-08-08","open":2.1,"high":2.29,"low":2.1,"close":2.2,"volume":22101,"rsi_14":36.55,"sma_20":2.44,"sma_60":2.02,"sma_120":1.09},{"date":"2025-08-11","open":2.18,"high":2.27,"low":2.13,"close":2.21,"volume":47943,"rsi_14":36.02,"sma_20":2.4,"sma_60":2.06,"sma_120":1.1},{"date":"2025-08-12","open":2.25,"high":2.27,"low":2.13,"close":2.22,"volume":40575,"rsi_14":33.19,"sma_20":2.37,"sma_60":2.09,"sma_120":1.11},{"date":"2025-08-13","open":2.21,"high":2.27,"low":2.18,"close":2.25,"volume":31220,"rsi_14":39.32,"sma_20":2.34,"sma_60":2.13,"sma_120":1.13},{"date":"2025-08-14","open":2.25,"high":2.43,"low":2.25,"close":2.3,"volume":82873,"rsi_14":42.92,"sma_20":2.31,"sma_60":2.17,"sma_120":1.14},{"date":"2025-08-15","open":2.33,"high":2.33,"low":2.18,"close":2.21,"volume":27159,"rsi_14":43.75,"sma_20":2.28,"sma_60":2.2,"sma_120":1.15},{"date":"2025-08-18","open":2.28,"high":2.28,"low":2.1,"close":2.13,"volume":55890,"rsi_14":42.13,"sma_20":2.26,"sma_60":2.24,"sma_120":1.17},{"date":"2025-08-19","open":2.17,"high":2.18,"low":2.04,"close":2.08,"volume":49114,"rsi_14":44.17,"sma_20":2.24,"sma_60":2.27,"sma_120":1.18},{"date":"2025-08-20","open":2.0,"high":2.07,"low":1.94,"close":2.02,"volume":40960,"rsi_14":45.05,"sma_20":2.21,"sma_60":2.3,"sma_120":1.19},{"date":"2025-08-21","open":2.01,"high":2.08,"low":1.98,"close":2.06,"volume":36260,"rsi_14":55.31,"sma_20":2.19,"sma_60":2.34,"sma_120":1.21},{"date":"2025-08-22","open":2.13,"high":2.26,"low":1.9,"close":1.97,"volume":97898,"rsi_14":34.67,"sma_20":2.16,"sma_60":2.37,"sma_120":1.22},{"date":"2025-08-25","open":2.05,"high":2.25,"low":2.05,"close":2.22,"volume":78141,"rsi_14":49.48,"sma_20":2.16,"sma_60":2.4,"sma_120":1.24},{"date":"2025-08-26","open":2.21,"high":2.71,"low":2.12,"close":2.6,"volume":483012,"rsi_14":69.92,"sma_20":2.17,"sma_60":2.45,"sma_120":1.26},{"date":"2025-08-27","open":2.6,"high":2.7,"low":1.62,"close":2.03,"volume":673612,"rsi_14":46.59,"sma_20":2.16,"sma_60":2.48,"sma_120":1.28},{"date":"2025-08-28","open":2.05,"high":2.05,"low":1.92,"close":2.03,"volume":143735,"rsi_14":45.03,"sma_20":2.16,"sma_60":2.47,"sma_120":1.29},{"date":"2025-08-29","open":2.09,"high":2.09,"low":1.92,"close":1.96,"volume":29428,"rsi_14":42.94,"sma_20":2.16,"sma_60":2.44,"sma_120":1.31},{"date":"2025-09-02","open":1.96,"high":1.98,"low":1.86,"close":1.89,"volume":57127,"rsi_14":40.98,"sma_20":2.14,"sma_60":2.42,"sma_120":1.32},{"date":"2025-09-03","open":1.9,"high":1.94,"low":1.86,"close":1.87,"volume":34905,"rsi_14":39.56,"sma_20":2.13,"sma_60":2.4,"sma_120":1.34},{"date":"2025-09-04","open":1.93,"high":1.97,"low":1.87,"close":1.87,"volume":71905,"rsi_14":37.85,"sma_20":2.11,"sma_60":2.38,"sma_120":1.35},{"date":"2025-09-05","open":1.9,"high":1.92,"low":1.5,"close":1.76,"volume":109920,"rsi_14":37.43,"sma_20":2.09,"sma_60":2.35,"sma_120":1.36},{"date":"2025-09-08","open":1.76,"high":1.86,"low":1.65,"close":1.81,"volume":60271,"rsi_14":40.91,"sma_20":2.07,"sma_60":2.34,"sma_120":1.38},{"date":"2025-09-09","open":1.92,"high":2.36,"low":1.85,"close":2.2,"volume":780959,"rsi_14":52.86,"sma_20":2.07,"sma_60":2.32,"sma_120":1.4},{"date":"2025-09-10","open":2.06,"high":4.38,"low":2.05,"close":2.32,"volume":11360811,"rsi_14":56.94,"sma_20":2.08,"sma_60":2.32,"sma_120":1.41},{"date":"2025-09-11","open":1.92,"high":2.11,"low":1.92,"close":1.99,"volume":533215,"rsi_14":48.57,"sma_20":2.07,"sma_60":2.31,"sma_120":1.43},{"date":"2025-09-12","open":2.0,"high":2.45,"low":1.98,"close":2.33,"volume":423585,"rsi_14":56.67,"sma_20":2.07,"sma_60":2.31,"sma_120":1.45},{"date":"2025-09-15","open":2.21,"high":2.44,"low":2.17,"close":2.33,"volume":155297,"rsi_14":52.24,"sma_20":2.07,"sma_60":2.31,"sma_120":1.47},{"date":"2025-09-16","open":2.44,"high":2.44,"low":2.29,"close":2.34,"volume":84183,"rsi_14":43.75,"sma_20":2.08,"sma_60":2.31,"sma_120":1.49},{"date":"2025-09-17","open":2.45,"high":2.45,"low":2.31,"close":2.37,"volume":98969,"rsi_14":61.04,"sma_20":2.1,"sma_60":2.32,"sma_120":1.51},{"date":"2025-09-18","open":2.45,"high":2.45,"low":2.22,"close":2.23,"volume":12613086,"rsi_14":55.95,"sma_20":2.11,"sma_60":2.31,"sma_120":1.52},{"date":"2025-09-19","open":6.99,"high":18.1,"low":6.23,"close":10.34,"volume":206600574,"rsi_14":93.11,"sma_20":2.52,"sma_60":2.45,"sma_120":1.61},{"date":"2025-09-22","open":9.28,"high":9.77,"low":7.65,"close":9.67,"volume":2965733,"rsi_14":87.69,"sma_20":2.91,"sma_60":2.57,"sma_120":1.69},{"date":"2025-09-23","open":9.22,"high":11.75,"low":8.0,"close":8.0,"volume":1412626,"rsi_14":75.61,"sma_20":3.2,"sma_60":2.67,"sma_120":1.76},{"date":"2025-09-24","open":7.83,"high":8.7,"low":7.45,"close":7.84,"volume":471897,"rsi_14":74.61,"sma_20":3.46,"sma_60":2.76,"sma_120":1.82},{"date":"2025-09-25","open":7.59,"high":8.35,"low":7.38,"close":7.56,"volume":311484,"rsi_14":73.58,"sma_20":3.74,"sma_60":2.85,"sma_120":1.88},{"date":"2025-09-26","open":7.86,"high":9.6,"low":7.81,"close":8.66,"volume":1424868,"rsi_14":75.66,"sma_20":4.07,"sma_60":2.95,"sma_120":1.96},{"date":"2025-09-29","open":8.4,"high":8.7,"low":8.03,"close":8.1,"volume":271698,"rsi_14":71.82,"sma_20":4.37,"sma_60":3.04,"sma_120":2.02},{"date":"2025-09-30","open":7.94,"high":8.4,"low":7.9,"close":8.32,"volume":133706,"rsi_14":72.03,"sma_20":4.7,"sma_60":3.14,"sma_120":2.09},{"date":"2025-10-01","open":7.95,"high":8.58,"low":7.95,"close":8.35,"volume":126909,"rsi_14":73.87,"sma_20":5.02,"sma_60":3.23,"sma_120":2.16},{"date":"2025-10-02","open":8.25,"high":9.49,"low":7.59,"close":7.99,"volume":562168,"rsi_14":71.21,"sma_20":5.33,"sma_60":3.32,"sma_120":2.23},{"date":"2025-10-03","open":8.39,"high":8.4,"low":7.8,"close":7.8,"volume":174452,"rsi_14":70.21,"sma_20":5.63,"sma_60":3.4,"sma_120":2.29},{"date":"2025-10-06","open":7.8,"high":8.1,"low":7.58,"close":7.85,"volume":182359,"rsi_14":70.3,"sma_20":5.93,"sma_60":3.48,"sma_120":2.36},{"date":"2025-10-07","open":7.69,"high":7.75,"low":6.7,"close":6.8,"volume":318972,"rsi_14":65.18,"sma_20":6.16,"sma_60":3.54,"sma_120":2.41},{"date":"2025-10-08","open":6.9,"high":7.08,"low":6.6,"close":6.79,"volume":107505,"rsi_14":65.77,"sma_20":6.38,"sma_60":3.61,"sma_120":2.47},{"date":"2025-10-09","open":6.56,"high":6.97,"low":6.56,"close":6.67,"volume":60843,"rsi_14":21.64,"sma_20":6.62,"sma_60":3.67,"sma_120":2.53},{"date":"2025-10-10","open":6.39,"high":6.67,"low":5.75,"close":5.79,"volume":133025,"rsi_14":20.96,"sma_20":6.79,"sma_60":3.72,"sma_120":2.57},{"date":"2025-10-13","open":5.77,"high":5.77,"low":5.2,"close":5.25,"volume":118874,"rsi_14":25.23,"sma_20":6.94,"sma_60":3.76,"sma_120":2.62},{"date":"2025-10-14","open":5.25,"high":5.32,"low":5.07,"close":5.21,"volume":71039,"rsi_14":25.78,"sma_20":7.08,"sma_60":3.81,"sma_120":2.66},{"date":"2025-10-15","open":5.01,"high":5.23,"low":4.82,"close":4.83,"volume":243353,"rsi_14":25.32,"sma_20":7.2,"sma_60":3.85,"sma_120":2.7},{"date":"2025-10-16","open":5.01,"high":5.01,"low":4.6,"close":4.61,"volume":39760,"rsi_14":6.45,"sma_20":7.32,"sma_60":3.88,"sma_120":2.74},{"date":"2025-10-17","open":4.55,"high":5.2,"low":4.55,"close":4.94,"volume":143619,"rsi_14":14.25,"sma_20":7.05,"sma_60":3.92,"sma_120":2.78},{"date":"2025-10-20","open":4.85,"high":4.85,"low":4.41,"close":4.46,"volume":105892,"rsi_14":8.76,"sma_20":6.79,"sma_60":3.95,"sma_120":2.81},{"date":"2025-10-21","open":4.45,"high":4.68,"low":4.45,"close":4.45,"volume":41276,"rsi_14":8.15,"sma_20":6.61,"sma_60":3.99,"sma_120":2.85},{"date":"2025-10-22","open":4.47,"high":4.62,"low":3.9,"close":4.04,"volume":95386,"rsi_14":8.07,"sma_20":6.42,"sma_60":4.02,"sma_120":2.88},{"date":"2025-10-23","open":3.9,"high":4.63,"low":3.9,"close":4.35,"volume":45925,"rsi_14":14.29,"sma_20":6.26,"sma_60":4.05,"sma_120":2.92},{"date":"2025-10-24","open":4.6,"high":4.7,"low":4.3,"close":4.44,"volume":65613,"rsi_14":14.99,"sma_20":6.05,"sma_60":4.09,"sma_120":2.96},{"date":"2025-10-27","open":4.29,"high":4.55,"low":4.2,"close":4.2,"volume":37438,"rsi_14":17.98,"sma_20":5.86,"sma_60":4.13,"sma_120":2.99},{"date":"2025-10-28","open":4.19,"high":4.38,"low":4.15,"close":4.28,"volume":30509,"rsi_14":19.61,"sma_20":5.66,"sma_60":4.16,"sma_120":3.02},{"date":"2025-10-29","open":4.22,"high":4.58,"low":4.14,"close":4.54,"volume":54588,"rsi_14":25.06,"sma_20":5.46,"sma_60":4.2,"sma_120":3.06},{"date":"2025-10-30","open":4.38,"high":4.54,"low":4.25,"close":4.25,"volume":32701,"rsi_14":29.08,"sma_20":5.28,"sma_60":4.24,"sma_120":3.1},{"date":"2025-10-31","open":4.0,"high":4.22,"low":3.92,"close":4.04,"volume":47612,"rsi_14":31.94,"sma_20":5.09,"sma_60":4.27,"sma_120":3.13},{"date":"2025-11-03","open":4.04,"high":4.3,"low":3.63,"close":3.68,"volume":165251,"rsi_14":29.16,"sma_20":4.88,"sma_60":4.29,"sma_120":3.16},{"date":"2025-11-04","open":3.75,"high":3.75,"low":3.33,"close":3.5,"volume":51737,"rsi_14":30.84,"sma_20":4.72,"sma_60":4.32,"sma_120":3.19},{"date":"2025-11-05","open":3.28,"high":3.5,"low":3.28,"close":3.4,"volume":23211,"rsi_14":31.94,"sma_20":4.55,"sma_60":4.34,"sma_120":3.21},{"date":"2025-11-06","open":3.38,"high":3.58,"low":3.29,"close":3.3,"volume":31947,"rsi_14":23.72,"sma_20":4.38,"sma_60":4.35,"sma_120":3.24},{"date":"2025-11-07","open":3.33,"high":3.41,"low":3.12,"close":3.32,"volume":29406,"rsi_14":28.57,"sma_20":4.25,"sma_60":4.37,"sma_120":3.27},{"date":"2025-11-10","open":3.34,"high":3.4,"low":3.21,"close":3.3,"volume":21726,"rsi_14":28.46,"sma_20":4.16,"sma_60":4.39,"sma_120":3.3},{"date":"2025-11-11","open":3.23,"high":3.39,"low":3.23,"close":3.32,"volume":12568,"rsi_14":34.21,"sma_20":4.06,"sma_60":4.41,"sma_120":3.32},{"date":"2025-11-12","open":3.24,"high":3.45,"low":3.24,"close":3.31,"volume":12028,"rsi_14":23.74,"sma_20":3.99,"sma_60":4.43,"sma_120":3.35},{"date":"2025-11-13","open":3.31,"high":3.4,"low":3.12,"close":3.18,"volume":43260,"rsi_14":18.81,"sma_20":3.92,"sma_60":4.45,"sma_120":3.38},{"date":"2025-11-14","open":2.85,"high":3.3,"low":2.84,"close":3.2,"volume":24953,"rsi_14":22.22,"sma_20":3.83,"sma_60":4.47,"sma_120":3.4},{"date":"2025-11-17","open":3.21,"high":3.23,"low":3.13,"close":3.14,"volume":18775,"rsi_14":17.98,"sma_20":3.76,"sma_60":4.49,"sma_120":3.43},{"date":"2025-11-18","open":3.19,"high":3.27,"low":3.03,"close":3.11,"volume":19537,"rsi_14":3.87,"sma_20":3.7,"sma_60":4.5,"sma_120":3.45},{"date":"2025-11-19","open":3.05,"high":3.18,"low":2.9,"close":2.91,"volume":27954,"rsi_14":4.11,"sma_20":3.64,"sma_60":4.51,"sma_120":3.48},{"date":"2025-11-20","open":2.92,"high":2.98,"low":2.8,"close":2.9,"volume":18574,"rsi_14":4.76,"sma_20":3.57,"sma_60":4.52,"sma_120":3.5},{"date":"2025-11-21","open":2.89,"high":2.93,"low":2.8,"close":2.81,"volume":33547,"rsi_14":6.06,"sma_20":3.48,"sma_60":4.53,"sma_120":3.5},{"date":"2025-11-24","open":2.79,"high":2.95,"low":2.79,"close":2.91,"volume":7915,"rsi_14":17.58,"sma_20":3.42,"sma_60":4.55,"sma_120":3.49},{"date":"2025-11-25","open":2.89,"high":2.99,"low":2.89,"close":2.93,"volume":11930,"rsi_14":21.69,"sma_20":3.35,"sma_60":4.57,"sma_120":3.49},{"date":"2025-11-26","open":2.93,"high":2.98,"low":2.87,"close":2.87,"volume":8712,"rsi_14":22.64,"sma_20":3.27,"sma_60":4.58,"sma_120":3.49},{"date":"2025-11-28","open":2.93,"high":3.62,"low":2.88,"close":3.06,"volume":132209,"rsi_14":36.6,"sma_20":3.21,"sma_60":4.6,"sma_120":3.49},{"date":"2025-12-01","open":3.12,"high":3.12,"low":2.9,"close":3.07,"volume":25876,"rsi_14":38.02,"sma_20":3.16,"sma_60":4.63,"sma_120":3.49},{"date":"2025-12-02","open":2.95,"high":3.07,"low":2.83,"close":2.9,"volume":33054,"rsi_14":31.08,"sma_20":3.12,"sma_60":4.64,"sma_120":3.49},{"date":"2025-12-03","open":2.9,"high":2.9,"low":2.71,"close":2.8,"volume":16524,"rsi_14":28.75,"sma_20":3.09,"sma_60":4.65,"sma_120":3.49},{"date":"2025-12-04","open":2.88,"high":2.88,"low":2.75,"close":2.8,"volume":20566,"rsi_14":32.24,"sma_20":3.06,"sma_60":4.66,"sma_120":3.49},{"date":"2025-12-05","open":2.78,"high":2.87,"low":2.75,"close":2.81,"volume":19500,"rsi_14":31.6,"sma_20":3.03,"sma_60":4.68,"sma_120":3.49},{"date":"2025-12-08","open":2.81,"high":2.81,"low":2.71,"close":2.78,"volume":24001,"rsi_14":32.52,"sma_20":3.01,"sma_60":4.68,"sma_120":3.5},{"date":"2025-12-09","open":2.79,"high":3.0,"low":2.79,"close":2.89,"volume":31494,"rsi_14":40.09,"sma_20":2.98,"sma_60":4.69,"sma_120":3.5},{"date":"2025-12-10","open":2.97,"high":2.97,"low":2.81,"close":2.83,"volume":61681,"rsi_14":45.88,"sma_20":2.96,"sma_60":4.7,"sma_120":3.51},{"date":"2025-12-11","open":2.83,"high":2.87,"low":2.75,"close":2.85,"volume":12537,"rsi_14":47.45,"sma_20":2.94,"sma_60":4.71,"sma_120":3.51},{"date":"2025-12-12","open":2.84,"high":2.85,"low":2.78,"close":2.8,"volume":22403,"rsi_14":49.47,"sma_20":2.92,"sma_60":4.72,"sma_120":3.52},{"date":"2025-12-15","open":2.71,"high":2.76,"low":2.6,"close":2.65,"volume":22267,"rsi_14":36.87,"sma_20":2.89,"sma_60":4.59,"sma_120":3.52},{"date":"2025-12-16","open":2.63,"high":2.75,"low":2.6,"close":2.7,"volume":21931,"rsi_14":38.72,"sma_20":2.87,"sma_60":4.47,"sma_120":3.52},{"date":"2025-12-17","open":2.82,"high":2.97,"low":2.59,"close":2.71,"volume":104512,"rsi_14":41.97,"sma_20":2.85,"sma_60":4.39,"sma_120":3.53},{"date":"2025-12-18","open":2.65,"high":2.68,"low":2.56,"close":2.61,"volume":11464,"rsi_14":24.13,"sma_20":2.83,"sma_60":4.3,"sma_120":3.53},{"date":"2025-12-19","open":2.65,"high":2.66,"low":2.47,"close":2.48,"volume":30349,"rsi_14":20.2,"sma_20":2.81,"sma_60":4.21,"sma_120":3.53},{"date":"2025-12-22","open":2.48,"high":2.52,"low":2.33,"close":2.37,"volume":26851,"rsi_14":21.5,"sma_20":2.79,"sma_60":4.11,"sma_120":3.53},{"date":"2025-12-23","open":2.39,"high":2.4,"low":2.17,"close":2.22,"volume":50884,"rsi_14":20.4,"sma_20":2.76,"sma_60":4.01,"sma_120":3.53},{"date":"2025-12-24","open":2.25,"high":2.25,"low":2.07,"close":2.13,"volume":18283,"rsi_14":18.69,"sma_20":2.72,"sma_60":3.91,"sma_120":3.52},{"date":"2025-12-26","open":2.06,"high":2.13,"low":2.03,"close":2.04,"volume":31399,"rsi_14":16.52,"sma_20":2.67,"sma_60":3.8,"sma_120":3.52},{"date":"2025-12-29","open":2.0,"high":2.12,"low":1.91,"close":2.1,"volume":54818,"rsi_14":21.19,"sma_20":2.63,"sma_60":3.7,"sma_120":3.51},{"date":"2025-12-30","open":2.11,"high":2.11,"low":1.95,"close":1.95,"volume":23236,"rsi_14":11.48,"sma_20":2.57,"sma_60":3.61,"sma_120":3.5},{"date":"2025-12-31","open":1.99,"high":2.09,"low":1.95,"close":1.97,"volume":24767,"rsi_14":13.56,"sma_20":2.52,"sma_60":3.51,"sma_120":3.49},{"date":"2026-01-02","open":1.93,"high":2.05,"low":1.92,"close":1.98,"volume":22786,"rsi_14":12.82,"sma_20":2.48,"sma_60":3.43,"sma_120":3.49},{"date":"2026-01-05","open":2.01,"high":2.5,"low":2.01,"close":2.34,"volume":110371,"rsi_14":34.46,"sma_20":2.46,"sma_60":3.35,"sma_120":3.48},{"date":"2026-01-06","open":2.38,"high":2.45,"low":2.2,"close":2.27,"volume":34705,"rsi_14":36.31,"sma_20":2.43,"sma_60":3.28,"sma_120":3.48},{"date":"2026-01-07","open":2.27,"high":2.3,"low":2.11,"close":2.11,"volume":28566,"rsi_14":30.46,"sma_20":2.4,"sma_60":3.22,"sma_120":3.47},{"date":"2026-01-08","open":2.14,"high":2.25,"low":2.11,"close":2.16,"volume":38109,"rsi_14":32.26,"sma_20":2.36,"sma_60":3.17,"sma_120":3.47},{"date":"2026-01-09","open":2.17,"high":2.17,"low":2.0,"close":2.04,"volume":28337,"rsi_14":31.85,"sma_20":2.32,"sma_60":3.12,"sma_120":3.46},{"date":"2026-01-12","open":2.04,"high":2.16,"low":2.04,"close":2.09,"volume":26488,"rsi_14":36.91,"sma_20":2.29,"sma_60":3.07,"sma_120":3.46},{"date":"2026-01-13","open":2.06,"high":2.07,"low":1.93,"close":1.99,"volume":74059,"rsi_14":37.16,"sma_20":2.25,"sma_60":3.03,"sma_120":3.45},{"date":"2026-01-14","open":1.99,"high":2.06,"low":1.99,"close":1.99,"volume":23603,"rsi_14":41.35,"sma_20":2.21,"sma_60":2.98,"sma_120":3.45},{"date":"2026-01-15","open":2.0,"high":2.06,"low":1.99,"close":2.0,"volume":12211,"rsi_14":44.8,"sma_20":2.18,"sma_60":2.94,"sma_120":3.45},{"date":"2026-01-16","open":2.01,"high":2.22,"low":2.01,"close":2.08,"volume":70256,"rsi_14":51.61,"sma_20":2.15,"sma_60":2.9,"sma_120":3.44},{"date":"2026-01-20","open":2.08,"high":2.13,"low":2.0,"close":2.01,"volume":43350,"rsi_14":46.4,"sma_20":2.12,"sma_60":2.86,"sma_120":3.44},{"date":"2026-01-21","open":2.02,"high":2.04,"low":1.95,"close":1.97,"volume":26182,"rsi_14":50.88,"sma_20":2.09,"sma_60":2.82,"sma_120":3.44},{"date":"2026-01-22","open":2.0,"high":2.08,"low":1.97,"close":2.04,"volume":23791,"rsi_14":52.94,"sma_20":2.07,"sma_60":2.78,"sma_120":3.44},{"date":"2026-01-23","open":2.07,"high":2.15,"low":2.04,"close":2.14,"volume":5278600,"rsi_14":56.25,"sma_20":2.07,"sma_60":2.75,"sma_120":3.44},{"date":"2026-01-26","open":2.22,"high":2.22,"low":1.63,"close":1.81,"volume":567200,"rsi_14":28.8,"sma_20":2.05,"sma_60":2.71,"sma_120":3.44},{"date":"2026-01-27","open":1.81,"high":1.85,"low":1.71,"close":1.79,"volume":79500,"rsi_14":30.12,"sma_20":2.04,"sma_60":2.66,"sma_120":3.43},{"date":"2026-01-28","open":1.77,"high":1.89,"low":1.73,"close":1.84,"volume":78900,"rsi_14":37.61,"sma_20":2.03,"sma_60":2.62,"sma_120":3.43},{"date":"2026-01-29","open":1.8,"high":1.83,"low":1.72,"close":1.76,"volume":76300,"rsi_14":32.14,"sma_20":2.02,"sma_60":2.58,"sma_120":3.43},{"date":"2026-01-30","open":1.77,"high":1.81,"low":1.68,"close":1.72,"volume":98500,"rsi_14":34.62,"sma_20":2.01,"sma_60":2.55,"sma_120":3.42},{"date":"2026-02-02","open":1.72,"high":1.72,"low":1.61,"close":1.68,"volume":44500,"rsi_14":30.1,"sma_20":1.99,"sma_60":2.52,"sma_120":3.42},{"date":"2026-02-03","open":1.7,"high":1.73,"low":1.51,"close":1.6,"volume":119100,"rsi_14":30.69,"sma_20":1.95,"sma_60":2.49,"sma_120":3.41},{"date":"2026-02-04","open":1.6,"high":1.64,"low":1.51,"close":1.64,"volume":33300,"rsi_14":33.33,"sma_20":1.92,"sma_60":2.46,"sma_120":3.41},{"date":"2026-02-05","open":1.57,"high":1.57,"low":1.37,"close":1.43,"volume":576300,"rsi_14":27.2,"sma_20":1.89,"sma_60":2.43,"sma_120":3.4},{"date":"2026-02-06","open":1.42,"high":1.53,"low":1.38,"close":1.48,"volume":52600,"rsi_14":25.41,"sma_20":1.85,"sma_60":2.4,"sma_120":3.39},{"date":"2026-02-09","open":1.47,"high":1.49,"low":1.4,"close":1.46,"volume":29200,"rsi_14":26.5,"sma_20":1.83,"sma_60":2.37,"sma_120":3.39},{"date":"2026-02-10","open":1.45,"high":1.51,"low":1.41,"close":1.49,"volume":30801,"rsi_14":35.84,"sma_20":2.04,"sma_60":2.74,"sma_120":3.43},{"date":"2026-02-11","open":1.45,"high":1.49,"low":1.43,"close":1.45,"volume":26308,"rsi_14":18.44,"sma_20":2.0,"sma_60":2.69,"sma_120":3.43},{"date":"2026-02-12","open":1.45,"high":1.47,"low":1.33,"close":1.37,"volume":48285,"rsi_14":18.37,"sma_20":1.97,"sma_60":2.64,"sma_120":3.42},{"date":"2026-02-13","open":1.34,"high":1.4,"low":1.3,"close":1.38,"volume":24302,"rsi_14":21.26,"sma_20":1.93,"sma_60":2.59,"sma_120":3.41},{"date":"2026-02-17","open":1.37,"high":1.46,"low":1.35,"close":1.42,"volume":48571,"rsi_14":20.63,"sma_20":1.91,"sma_60":2.55,"sma_120":3.41},{"date":"2026-02-18","open":1.46,"high":1.49,"low":1.31,"close":1.46,"volume":177400,"rsi_14":26.25,"sma_20":1.65,"sma_60":2.2,"sma_120":3.35},{"date":"2026-02-19","open":1.47,"high":1.48,"low":1.39,"close":1.47,"volume":37000,"rsi_14":30.14,"sma_20":1.62,"sma_60":2.17,"sma_120":3.35},{"date":"2026-02-20","open":1.42,"high":1.47,"low":1.38,"close":1.4,"volume":33726,"rsi_14":22.41,"sma_20":1.88,"sma_60":2.51,"sma_120":3.4},{"date":"2026-02-23","open":1.36,"high":1.39,"low":1.33,"close":1.33,"volume":35500,"rsi_14":27.85,"sma_20":1.55,"sma_60":2.13,"sma_120":3.34},{"date":"2026-02-24","open":1.36,"high":1.36,"low":1.31,"close":1.31,"volume":15153,"rsi_14":17.5,"sma_20":1.85,"sma_60":2.47,"sma_120":3.39},{"date":"2026-02-25","open":1.35,"high":1.43,"low":1.35,"close":1.42,"volume":37090,"rsi_14":26.45,"sma_20":1.8,"sma_60":2.44,"sma_120":3.39},{"date":"2026-02-26","open":1.42,"high":1.46,"low":1.33,"close":1.42,"volume":39134,"rsi_14":26.45,"sma_20":1.76,"sma_60":2.41,"sma_120":3.38},{"date":"2026-02-27","open":1.42,"high":1.42,"low":1.33,"close":1.36,"volume":18789,"rsi_14":24.6,"sma_20":1.72,"sma_60":2.37,"sma_120":3.37},{"date":"2026-03-02","open":1.36,"high":1.36,"low":1.31,"close":1.33,"volume":26267,"rsi_14":19.01,"sma_20":1.68,"sma_60":2.34,"sma_120":3.37},{"date":"2026-03-03","open":1.31,"high":1.33,"low":1.23,"close":1.28,"volume":37614,"rsi_14":19.33,"sma_20":1.64,"sma_60":2.31,"sma_120":3.36},{"date":"2026-03-04","open":1.3,"high":1.3,"low":1.24,"close":1.27,"volume":26246,"rsi_14":19.83,"sma_20":1.6,"sma_60":2.27,"sma_120":3.35},{"date":"2026-03-05","open":1.26,"high":1.29,"low":1.25,"close":1.28,"volume":12126,"rsi_14":16.96,"sma_20":1.56,"sma_60":2.24,"sma_120":3.35},{"date":"2026-03-06","open":1.32,"high":1.33,"low":1.24,"close":1.25,"volume":25420,"rsi_14":30.65,"sma_20":1.53,"sma_60":2.21,"sma_120":3.34},{"date":"2026-03-09","open":1.25,"high":1.26,"low":1.18,"close":1.21,"volume":16020,"rsi_14":30.4,"sma_20":1.49,"sma_60":2.18,"sma_120":3.33},{"date":"2026-03-10","open":1.22,"high":1.26,"low":1.17,"close":1.2,"volume":17792,"rsi_14":34.55,"sma_20":1.44,"sma_60":2.15,"sma_120":3.32},{"date":"2026-03-11","open":1.18,"high":1.23,"low":1.15,"close":1.19,"volume":12253,"rsi_14":34.55,"sma_20":1.4,"sma_60":2.12,"sma_120":3.31},{"date":"2026-03-12","open":1.21,"high":1.27,"low":1.12,"close":1.14,"volume":127516,"rsi_14":25.86,"sma_20":1.36,"sma_60":2.09,"sma_120":3.3},{"date":"2026-03-13","open":1.18,"high":1.2,"low":1.16,"close":1.16,"volume":17846,"rsi_14":29.31,"sma_20":1.32,"sma_60":2.06,"sma_120":3.3},{"date":"2026-03-16","open":1.17,"high":1.22,"low":1.15,"close":1.21,"volume":26105,"rsi_14":40.76,"sma_20":1.3,"sma_60":2.03,"sma_120":3.29},{"date":"2026-03-17","open":1.22,"high":1.36,"low":1.22,"close":1.27,"volume":52368,"rsi_14":34.69,"sma_20":1.3,"sma_60":2.0,"sma_120":3.29},{"date":"2026-03-18","open":1.29,"high":1.29,"low":1.17,"close":1.19,"volume":28836,"rsi_14":29.82,"sma_20":1.29,"sma_60":1.98,"sma_120":3.28},{"date":"2026-03-19","open":1.2,"high":1.22,"low":1.12,"close":1.18,"volume":30952,"rsi_14":32.69,"sma_20":1.28,"sma_60":1.95,"sma_120":3.27},{"date":"2026-03-20","open":1.12,"high":1.16,"low":1.05,"close":1.06,"volume":50371,"rsi_14":27.87,"sma_20":1.26,"sma_60":1.91,"sma_120":3.27},{"date":"2026-03-23","open":1.11,"high":1.11,"low":1.02,"close":1.04,"volume":34654,"rsi_14":29.31,"sma_20":1.24,"sma_60":1.88,"sma_120":3.26},{"date":"2026-03-24","open":1.04,"high":1.12,"low":0.95,"close":1.0,"volume":145068,"rsi_14":27.87,"sma_20":1.22,"sma_60":1.85,"sma_120":3.25},{"date":"2026-03-25","open":0.99,"high":0.99,"low":0.96,"close":0.98,"volume":44298,"rsi_14":23.33,"sma_20":1.2,"sma_60":1.82,"sma_120":3.24},{"date":"2026-03-26","open":0.96,"high":0.98,"low":0.93,"close":0.94,"volume":36051,"rsi_14":23.76,"sma_20":1.18,"sma_60":1.79,"sma_120":3.23},{"date":"2026-03-27","open":0.94,"high":0.94,"low":0.9,"close":0.91,"volume":18255,"rsi_14":24.35,"sma_20":1.16,"sma_60":1.76,"sma_120":3.22},{"date":"2026-03-30","open":0.95,"high":0.95,"low":0.83,"close":0.88,"volume":40353,"rsi_14":23.27,"sma_20":1.13,"sma_60":1.72,"sma_120":3.21},{"date":"2026-03-31","open":0.85,"high":0.95,"low":0.83,"close":0.93,"volume":47903,"rsi_14":28.23,"sma_20":1.12,"sma_60":1.69,"sma_120":3.2},{"date":"2026-04-01","open":0.96,"high":0.97,"low":0.92,"close":0.93,"volume":16087,"rsi_14":31.52,"sma_20":1.1,"sma_60":1.66,"sma_120":3.19},{"date":"2026-04-02","open":0.96,"high":0.96,"low":0.87,"close":0.87,"volume":19492,"rsi_14":26.16,"sma_20":1.08,"sma_60":1.63,"sma_120":3.17},{"date":"2026-04-06","open":0.91,"high":0.91,"low":0.86,"close":0.88,"volume":8476,"rsi_14":22.23,"sma_20":1.06,"sma_60":1.6,"sma_120":3.09},{"date":"2026-04-07","open":0.88,"high":0.91,"low":0.85,"close":0.88,"volume":50888,"rsi_14":13.17,"sma_20":1.04,"sma_60":1.57,"sma_120":3.02},{"date":"2026-04-08","open":0.96,"high":1.34,"low":0.9,"close":1.05,"volume":1619017,"rsi_14":38.9,"sma_20":1.04,"sma_60":1.54,"sma_120":2.96},{"date":"2026-04-09","open":1.0,"high":1.09,"low":0.92,"close":0.93,"volume":199055,"rsi_14":33.29,"sma_20":1.02,"sma_60":1.51,"sma_120":2.91},{"date":"2026-04-10","open":0.92,"high":0.95,"low":0.85,"close":0.93,"volume":49769,"rsi_14":39.32,"sma_20":1.01,"sma_60":1.49,"sma_120":2.85},{"date":"2026-04-13","open":0.9,"high":0.91,"low":0.84,"close":0.91,"volume":29018,"rsi_14":39.26,"sma_20":1.0,"sma_60":1.46,"sma_120":2.79},{"date":"2026-04-14","open":0.87,"high":0.97,"low":0.87,"close":0.91,"volume":69196,"rsi_14":42.08,"sma_20":0.98,"sma_60":1.44,"sma_120":2.73},{"date":"2026-04-15","open":0.96,"high":0.96,"low":0.91,"close":0.94,"volume":37817,"rsi_14":46.94,"sma_20":0.97,"sma_60":1.42,"sma_120":2.66},{"date":"2026-04-16","open":0.95,"high":0.97,"low":0.87,"close":0.95,"volume":56830,"rsi_14":50.81,"sma_20":0.95,"sma_60":1.4,"sma_120":2.6},{"date":"2026-04-17","open":0.93,"high":0.93,"low":0.87,"close":0.87,"volume":211468,"rsi_14":46.77,"sma_20":0.94,"sma_60":1.38,"sma_120":2.54},{"date":"2026-04-20","open":0.92,"high":0.95,"low":0.84,"close":0.93,"volume":115264,"rsi_14":54.04,"sma_20":0.93,"sma_60":1.37,"sma_120":2.49},{"date":"2026-04-21","open":0.95,"high":0.96,"low":0.89,"close":0.92,"volume":79260,"rsi_14":49.29,"sma_20":0.93,"sma_60":1.35,"sma_120":2.43},{"date":"2026-04-22","open":0.96,"high":0.96,"low":0.86,"close":0.92,"volume":50394,"rsi_14":49.45,"sma_20":0.92,"sma_60":1.33,"sma_120":2.38},{"date":"2026-04-23","open":0.9,"high":0.94,"low":0.87,"close":0.89,"volume":45132,"rsi_14":51.7,"sma_20":0.92,"sma_60":1.31,"sma_120":2.33},{"date":"2026-04-24","open":0.87,"high":0.88,"low":0.86,"close":0.87,"volume":31498,"rsi_14":48.76,"sma_20":0.91,"sma_60":1.28,"sma_120":2.28},{"date":"2026-04-27","open":0.88,"high":0.89,"low":0.84,"close":0.87,"volume":36872,"rsi_14":49.43,"sma_20":0.91,"sma_60":1.26,"sma_120":2.24},{"date":"2026-04-28","open":0.78,"high":0.86,"low":0.77,"close":0.78,"volume":307258,"rsi_14":23.08,"sma_20":0.91,"sma_60":1.24,"sma_120":2.2},{"date":"2026-04-29","open":0.78,"high":0.81,"low":0.78,"close":0.81,"volume":22605,"rsi_14":34.66,"sma_20":0.9,"sma_60":1.22,"sma_120":2.17},{"date":"2026-04-30","open":0.81,"high":0.85,"low":0.78,"close":0.85,"volume":16102,"rsi_14":41.08,"sma_20":0.9,"sma_60":1.2,"sma_120":2.13},{"date":"2026-05-01","open":0.84,"high":0.94,"low":0.84,"close":0.91,"volume":144869,"rsi_14":50.34,"sma_20":0.9,"sma_60":1.18,"sma_120":2.1},{"date":"2026-05-04","open":0.92,"high":0.92,"low":0.85,"close":0.9,"volume":35547,"rsi_14":49.77,"sma_20":0.9,"sma_60":1.16,"sma_120":2.07},{"date":"2026-05-05","open":0.9,"high":0.91,"low":0.87,"close":0.9,"volume":21364,"rsi_14":45.16,"sma_20":0.9,"sma_60":1.14,"sma_120":2.04},{"date":"2026-05-06","open":0.88,"high":0.91,"low":0.87,"close":0.88,"volume":57713,"rsi_14":42.2,"sma_20":0.89,"sma_60":1.12,"sma_120":2.01},{"date":"2026-05-07","open":0.88,"high":0.92,"low":0.88,"close":0.9,"volume":24494,"rsi_14":53.72,"sma_20":0.89,"sma_60":1.11,"sma_120":1.98},{"date":"2026-05-08","open":0.87,"high":0.91,"low":0.86,"close":0.9,"volume":70291,"rsi_14":45.63,"sma_20":0.89,"sma_60":1.09,"sma_120":1.96},{"date":"2026-05-11","open":0.89,"high":1.0,"low":0.87,"close":0.96,"volume":126645,"rsi_14":55.91,"sma_20":0.89,"sma_60":1.07,"sma_120":1.93},{"date":"2026-05-12","open":0.93,"high":1.04,"low":0.91,"close":1.02,"volume":134726,"rsi_14":61.01,"sma_20":0.9,"sma_60":1.06,"sma_120":1.9},{"date":"2026-05-13","open":1.0,"high":1.16,"low":0.98,"close":1.14,"volume":145624,"rsi_14":73.74,"sma_20":0.91,"sma_60":1.06,"sma_120":1.87},{"date":"2026-05-14","open":1.15,"high":1.38,"low":1.11,"close":1.34,"volume":214801,"rsi_14":82.53,"sma_20":0.93,"sma_60":1.06,"sma_120":1.85},{"date":"2026-05-15","open":1.32,"high":1.32,"low":1.15,"close":1.17,"volume":85695,"rsi_14":66.91,"sma_20":0.94,"sma_60":1.05,"sma_120":1.82},{"date":"2026-05-18","open":1.17,"high":1.23,"low":1.05,"close":1.22,"volume":73764,"rsi_14":76.26,"sma_20":0.96,"sma_60":1.05,"sma_120":1.8},{"date":"2026-05-19","open":1.25,"high":1.42,"low":1.03,"close":1.03,"volume":172857,"rsi_14":60.98,"sma_20":0.96,"sma_60":1.04,"sma_120":1.78},{"date":"2026-05-20","open":1.07,"high":1.08,"low":0.99,"close":1.02,"volume":114130,"rsi_14":58.79,"sma_20":0.97,"sma_60":1.04,"sma_120":1.76},{"date":"2026-05-21","open":1.04,"high":1.1,"low":0.99,"close":1.1,"volume":36187,"rsi_14":59.62,"sma_20":0.98,"sma_60":1.03,"sma_120":1.74},{"date":"2026-05-22","open":1.09,"high":1.16,"low":1.08,"close":1.11,"volume":49820,"rsi_14":60.26,"sma_20":0.99,"sma_60":1.03,"sma_120":1.72},{"date":"2026-05-26","open":1.13,"high":1.31,"low":1.13,"close":1.29,"volume":129799,"rsi_14":66.61,"sma_20":1.01,"sma_60":1.03,"sma_120":1.7},{"date":"2026-05-27","open":1.25,"high":1.3,"low":1.2,"close":1.21,"volume":65197,"rsi_14":63.48,"sma_20":1.03,"sma_60":1.02,"sma_120":1.68},{"date":"2026-05-28","open":1.17,"high":1.37,"low":1.16,"close":1.36,"volume":109303,"rsi_14":66.91,"sma_20":1.06,"sma_60":1.03,"sma_120":1.67},{"date":"2026-05-29","open":1.33,"high":1.45,"low":1.3,"close":1.41,"volume":149852,"rsi_14":68.07,"sma_20":1.09,"sma_60":1.03,"sma_120":1.65},{"date":"2026-06-01","open":1.39,"high":1.39,"low":1.26,"close":1.33,"volume":48399,"rsi_14":63.83,"sma_20":1.11,"sma_60":1.03,"sma_120":1.64},{"date":"2026-06-02","open":1.3,"high":1.33,"low":1.16,"close":1.23,"volume":65140,"rsi_14":55.26,"sma_20":1.12,"sma_60":1.03,"sma_120":1.62},{"date":"2026-06-03","open":1.2,"high":1.29,"low":1.12,"close":1.18,"volume":54919,"rsi_14":51.43,"sma_20":1.14,"sma_60":1.03,"sma_120":1.6},{"date":"2026-06-04","open":1.17,"high":1.22,"low":1.15,"close":1.17,"volume":24049,"rsi_14":42.98,"sma_20":1.15,"sma_60":1.03,"sma_120":1.59},{"date":"2026-06-05","open":1.17,"high":1.19,"low":1.0,"close":1.06,"volume":76039,"rsi_14":45.22,"sma_20":1.16,"sma_60":1.02,"sma_120":1.57},{"date":"2026-06-08","open":1.07,"high":1.25,"low":1.06,"close":1.18,"volume":367230,"rsi_14":48.36,"sma_20":1.18,"sma_60":1.03,"sma_120":1.56},{"date":"2026-06-09","open":1.25,"high":1.41,"low":1.15,"close":1.25,"volume":3807014,"rsi_14":60.0,"sma_20":1.19,"sma_60":1.03,"sma_120":1.54},{"date":"2026-06-10","open":1.12,"high":1.19,"low":1.05,"close":1.09,"volume":1012748,"rsi_14":52.8,"sma_20":1.19,"sma_60":1.03,"sma_120":1.53},{"date":"2026-06-11","open":1.09,"high":1.31,"low":1.09,"close":1.21,"volume":338473,"rsi_14":54.26,"sma_20":1.2,"sma_60":1.02,"sma_120":1.51},{"date":"2026-06-12","open":1.21,"high":1.3,"low":1.15,"close":1.19,"volume":181195,"rsi_14":53.08,"sma_20":1.19,"sma_60":1.02,"sma_120":1.5},{"date":"2026-06-15","open":1.24,"high":1.43,"low":1.23,"close":1.35,"volume":264828,"rsi_14":52.34,"sma_20":1.2,"sma_60":1.03,"sma_120":1.49},{"date":"2026-06-16","open":1.32,"high":1.32,"low":1.24,"close":1.29,"volume":40875,"rsi_14":53.17,"sma_20":1.2,"sma_60":1.03,"sma_120":1.47},{"date":"2026-06-17","open":1.27,"high":1.3,"low":1.16,"close":1.16,"volume":77092,"rsi_14":41.94,"sma_20":1.21,"sma_60":1.03,"sma_120":1.46},{"date":"2026-06-18","open":1.15,"high":1.2,"low":1.15,"close":1.18,"volume":52714,"rsi_14":40.5,"sma_20":1.22,"sma_60":1.04,"sma_120":1.44},{"date":"2026-06-22","open":1.22,"high":1.23,"low":1.15,"close":1.15,"volume":46863,"rsi_14":42.24,"sma_20":1.22,"sma_60":1.04,"sma_120":1.43},{"date":"2026-06-23","open":1.15,"high":1.16,"low":1.06,"close":1.1,"volume":40638,"rsi_14":44.26,"sma_20":1.22,"sma_60":1.04,"sma_120":1.42},{"date":"2026-06-24","open":1.12,"high":1.12,"low":1.02,"close":1.04,"volume":72243,"rsi_14":43.75,"sma_20":1.21,"sma_60":1.04,"sma_120":1.4},{"date":"2026-06-25","open":1.08,"high":1.1,"low":1.04,"close":1.04,"volume":22860,"rsi_14":44.14,"sma_20":1.2,"sma_60":1.05,"sma_120":1.39},{"date":"2026-06-26","open":1.07,"high":1.18,"low":0.99,"close":1.06,"volume":364000,"rsi_14":50.0,"sma_20":1.18,"sma_60":1.05,"sma_120":1.37},{"date":"2026-06-29","open":1.05,"high":1.17,"low":1.05,"close":1.1,"volume":34319,"rsi_14":45.74,"sma_20":1.17,"sma_60":1.05,"sma_120":1.36},{"date":"2026-06-30","open":1.14,"high":1.25,"low":1.12,"close":1.19,"volume":270992,"rsi_14":46.88,"sma_20":1.16,"sma_60":1.06,"sma_120":1.34},{"date":"2026-07-01","open":1.22,"high":1.25,"low":1.18,"close":1.25,"volume":21015,"rsi_14":59.3,"sma_20":1.16,"sma_60":1.06,"sma_120":1.33},{"date":"2026-07-02","open":1.19,"high":1.29,"low":1.19,"close":1.24,"volume":31824,"rsi_14":52.0,"sma_20":1.17,"sma_60":1.07,"sma_120":1.32},{"date":"2026-07-06","open":1.22,"high":1.22,"low":1.17,"close":1.19,"volume":25608,"rsi_14":50.0,"sma_20":1.17,"sma_60":1.07,"sma_120":1.31},{"date":"2026-07-07","open":1.18,"high":1.19,"low":1.04,"close":1.07,"volume":75429,"rsi_14":31.08,"sma_20":1.17,"sma_60":1.07,"sma_120":1.29},{"date":"2026-07-08","open":1.08,"high":1.09,"low":1.04,"close":1.07,"volume":20202,"rsi_14":33.82,"sma_20":1.16,"sma_60":1.08,"sma_120":1.28},{"date":"2026-07-09","open":1.07,"high":1.18,"low":1.05,"close":1.13,"volume":26411,"rsi_14":47.54,"sma_20":1.16,"sma_60":1.08,"sma_120":1.27},{"date":"2026-07-10","open":1.12,"high":1.18,"low":1.11,"close":1.15,"volume":13818,"rsi_14":47.54,"sma_20":1.16,"sma_60":1.08,"sma_120":1.26},{"date":"2026-07-13","open":1.15,"high":1.15,"low":1.08,"close":1.1,"volume":33746,"rsi_14":46.03,"sma_20":1.15,"sma_60":1.09,"sma_120":1.25},{"date":"2026-07-14","open":1.13,"high":1.13,"low":1.08,"close":1.1,"volume":9847,"rsi_14":50.0,"sma_20":1.15,"sma_60":1.09,"sma_120":1.25},{"date":"2026-07-15","open":1.09,"high":1.16,"low":1.06,"close":1.12,"volume":26784,"rsi_14":57.41,"sma_20":1.14,"sma_60":1.09,"sma_120":1.24},{"date":"2026-07-16","open":1.09,"high":1.1,"low":1.04,"close":1.08,"volume":15926,"rsi_14":51.67,"sma_20":1.12,"sma_60":1.09,"sma_120":1.23},{"date":"2026-07-17","open":1.01,"high":1.05,"low":0.99,"close":1.03,"volume":19992,"rsi_14":47.54,"sma_20":1.12,"sma_60":1.1,"sma_120":1.22},{"date":"2026-07-20","open":1.03,"high":1.09,"low":1.03,"close":1.04,"volume":10682,"rsi_14":45.3,"sma_20":1.11,"sma_60":1.1,"sma_120":1.22},{"date":"2026-07-21","open":1.06,"high":1.06,"low":1.01,"close":1.03,"volume":4963,"rsi_14":34.31,"sma_20":1.11,"sma_60":1.1,"sma_120":1.2},{"date":"2026-07-22","open":1.0,"high":1.07,"low":1.0,"close":1.01,"volume":8257,"rsi_14":24.47,"sma_20":1.1,"sma_60":1.1,"sma_120":1.19},{"date":"2026-07-23","open":1.01,"high":1.09,"low":1.01,"close":1.07,"volume":77480,"rsi_14":33.65,"sma_20":1.1,"sma_60":1.11,"sma_120":1.18},{"date":"2026-07-24","open":1.05,"high":1.17,"low":1.02,"close":1.1,"volume":164012,"rsi_14":39.8,"sma_20":1.11,"sma_60":1.11,"sma_120":1.18},{"date":"2026-07-27","open":1.07,"high":1.09,"low":0.97,"close":1.01,"volume":89615,"rsi_14":43.59,"sma_20":1.1,"sma_60":1.12,"sma_120":1.17},{"date":"2026-07-28","open":0.98,"high":1.01,"low":0.74,"close":0.79,"volume":148598,"rsi_14":29.66,"sma_20":1.09,"sma_60":1.12,"sma_120":1.16},{"date":"2026-07-29","open":0.76,"high":0.78,"low":0.7,"close":0.73,"volume":271237,"rsi_14":20.8,"sma_20":1.07,"sma_60":1.11,"sma_120":1.15},{"date":"2026-07-30","open":0.74,"high":0.76,"low":0.71,"close":0.76,"volume":47165,"rsi_14":22.65,"sma_20":1.04,"sma_60":1.11,"sma_120":1.14},{"date":"2026-07-31","open":0.78,"high":0.79,"low":0.71,"close":0.75,"volume":35318,"rsi_14":23.94,"sma_20":1.02,"sma_60":1.11,"sma_120":1.13},{"date":"2026-08-03","open":0.78,"high":0.83,"low":0.72,"close":0.83,"volume":30663,"rsi_14":32.03,"sma_20":1.0,"sma_60":1.11,"sma_120":1.1},{"date":"2026-08-04","open":0.84,"high":0.93,"low":0.84,"close":0.92,"volume":31092,"rsi_14":37.63,"sma_20":0.99,"sma_60":1.11,"sma_120":1.1},{"date":"2026-08-05","open":0.93,"high":1.01,"low":0.9,"close":0.99,"volume":53283,"rsi_14":45.1,"sma_20":0.99,"sma_60":1.11,"sma_120":1.09},{"date":"2026-08-06","open":1.01,"high":1.07,"low":0.97,"close":1.03,"volume":51835,"rsi_14":50.0,"sma_20":0.98,"sma_60":1.11,"sma_120":1.09},{"date":"2026-08-07","open":1.05,"high":1.08,"low":1.01,"close":1.08,"volume":43749,"rsi_14":52.0,"sma_20":0.98,"sma_60":1.11,"sma_120":1.09},{"date":"2026-08-10","open":1.07,"high":1.1,"low":1.04,"close":1.05,"volume":24368},{"date":"2026-08-11","open":1.03,"high":1.1,"low":1.03,"close":1.09,"volume":8537,"rsi_14":54.39,"sma_20":0.98,"sma_60":1.1,"sma_120":1.08},{"date":"2026-08-12","open":1.1,"high":1.1,"low":0.95,"close":1.03,"volume":298992},{"date":"2026-08-13","open":0.96,"high":1.06,"low":0.96,"close":0.98,"volume":42522,"rsi_14":43.43,"sma_20":0.97,"sma_60":1.1,"sma_120":1.07},{"date":"2026-08-14","open":1.02,"high":1.02,"low":0.91,"close":0.99,"volume":68530,"rsi_14":48.56,"sma_20":0.96,"sma_60":1.1,"sma_120":1.07},{"date":"2026-08-17","open":0.99,"high":0.99,"low":0.92,"close":0.97,"volume":22235,"rsi_14":63.8,"sma_20":0.96,"sma_60":1.1,"sma_120":1.07},{"date":"2026-08-18","open":0.99,"high":0.99,"low":0.93,"close":0.95,"volume":13237,"rsi_14":69.06,"sma_20":0.96,"sma_60":1.09,"sma_120":1.06},{"date":"2026-08-19","open":0.94,"high":1.09,"low":0.9,"close":1.04,"volume":267728,"rsi_14":71.37,"sma_20":0.96,"sma_60":1.09,"sma_120":1.06},{"date":"2026-08-20","open":1.01,"high":1.13,"low":1.01,"close":1.06,"volume":99307,"rsi_14":73.53,"sma_20":0.96,"sma_60":1.09,"sma_120":1.06},{"date":"2026-08-21","open":1.1,"high":1.1,"low":1.05,"close":1.06,"volume":32438,"rsi_14":69.87,"sma_20":0.96,"sma_60":1.09,"sma_120":1.06},{"date":"2026-08-24","open":1.08,"high":1.08,"low":1.04,"close":1.05,"volume":27579},{"date":"2026-08-25","open":1.05,"high":1.09,"low":1.04,"close":1.08,"volume":16680,"rsi_14":59.37,"sma_20":0.97,"sma_60":1.08,"sma_120":1.05},{"date":"2026-08-26","open":1.05,"high":1.09,"low":1.03,"close":1.05,"volume":21561,"rsi_14":52.23,"sma_20":0.99,"sma_60":1.07,"sma_120":1.05},{"date":"2026-08-27","open":1.05,"high":1.05,"low":0.95,"close":0.95,"volume":46518,"rsi_14":37.26,"sma_20":1.0,"sma_60":1.07,"sma_120":1.05},{"date":"2026-08-28","open":1.0,"high":1.01,"low":0.94,"close":0.94,"volume":14152,"rsi_14":38.52,"sma_20":1.01,"sma_60":1.06,"sma_120":1.05},{"date":"2026-08-31","open":0.96,"high":0.97,"low":0.91,"close":0.93,"volume":21275,"rsi_14":31.83,"sma_20":1.01,"sma_60":1.06,"sma_120":1.04},{"date":"2026-09-01","open":0.94,"high":0.94,"low":0.87,"close":0.9,"volume":36305},{"date":"2026-09-02","open":0.9,"high":0.93,"low":0.88,"close":0.91,"volume":15287,"rsi_14":41.87,"sma_20":1.01,"sma_60":1.05,"sma_120":1.04},{"date":"2026-09-03","open":0.91,"high":0.95,"low":0.88,"close":0.89,"volume":25273},{"date":"2026-09-04","open":0.9,"high":0.93,"low":0.88,"close":0.92,"volume":7269,"rsi_14":44.43,"sma_20":0.99,"sma_60":1.04,"sma_120":1.03},{"date":"2026-09-08","open":0.9,"high":0.95,"low":0.89,"close":0.91,"volume":10496,"rsi_14":44.1,"sma_20":0.98,"sma_60":1.04,"sma_120":1.03},{"date":"2026-09-09","open":0.9,"high":0.92,"low":0.88,"close":0.88,"volume":10385,"rsi_14":27.57,"sma_20":0.97,"sma_60":1.03,"sma_120":1.03},{"date":"2026-09-10","open":0.91,"high":0.91,"low":0.88,"close":0.88,"volume":7349,"rsi_14":23.12,"sma_20":0.97,"sma_60":1.02,"sma_120":1.03},{"date":"2026-09-11","open":0.87,"high":0.9,"low":0.86,"close":0.86,"volume":9582,"rsi_14":21.83,"sma_20":0.96,"sma_60":1.02,"sma_120":1.02},{"date":"2026-09-14","open":0.92,"high":1.4,"low":0.74,"close":0.82,"volume":10459058},{"date":"2026-09-15","open":0.8,"high":0.86,"low":0.74,"close":0.76,"volume":506594,"rsi_14":11.51,"sma_20":0.94,"sma_60":1.0,"sma_120":1.02},{"date":"2026-09-16","open":0.79,"high":0.79,"low":0.48,"close":0.63,"volume":365043,"rsi_14":9.36,"sma_20":0.93,"sma_60":1.0,"sma_120":1.02},{"date":"2026-09-17","open":0.62,"high":0.96,"low":0.48,"close":0.83,"volume":4416834,"rsi_14":40.0,"sma_20":0.92,"sma_60":0.99,"sma_120":1.02},{"date":"2026-09-18","open":0.79,"high":0.85,"low":0.75,"close":0.83,"volume":2619741,"rsi_14":40.74,"sma_20":0.9,"sma_60":0.99,"sma_120":1.02},{"date":"2026-09-21","open":0.69,"high":0.79,"low":0.67,"close":0.79,"volume":1160741},{"date":"2026-09-22","open":0.78,"high":0.81,"low":0.75,"close":0.81,"volume":130664,"rsi_14":42.47,"sma_20":0.88,"sma_60":0.98,"sma_120":1.01},{"date":"2026-09-23","open":0.81,"high":0.81,"low":0.74,"close":0.78,"volume":81914,"rsi_14":39.5,"sma_20":0.86,"sma_60":0.97,"sma_120":1.01},{"date":"2026-09-24","open":0.77,"high":0.77,"low":0.73,"close":0.76,"volume":133767,"rsi_14":39.94,"sma_20":0.85,"sma_60":0.97,"sma_120":1.01},{"date":"2026-09-25","open":0.78,"high":0.78,"low":0.73,"close":0.77,"volume":36482,"rsi_14":37.01,"sma_20":0.84,"sma_60":0.96,"sma_120":1.01},{"date":"2026-09-28","open":0.75,"high":0.75,"low":0.72,"close":0.74,"volume":24656,"rsi_14":36.16,"sma_20":0.83,"sma_60":0.95,"sma_120":1.01},{"date":"2026-09-29","open":0.72,"high":0.75,"low":0.7,"close":0.75,"volume":26067,"rsi_14":38.83,"sma_20":0.82,"sma_60":0.94,"sma_120":1.01},{"date":"2026-09-30","open":0.74,"high":0.78,"low":0.7,"close":0.71,"volume":183565,"rsi_14":36.91,"sma_20":0.81,"sma_60":0.94,"sma_120":1.01},{"date":"2026-10-01","open":0.73,"high":0.74,"low":0.65,"close":0.68,"volume":102279,"rsi_14":36.34,"sma_20":0.8,"sma_60":0.93,"sma_120":1.0},{"date":"2026-10-02","open":0.69,"high":0.73,"low":0.66,"close":0.7,"volume":118470,"rsi_14":40.14,"sma_20":0.79,"sma_60":0.92,"sma_120":1.0},{"date":"2026-10-05","open":0.81,"high":1.42,"low":0.66,"close":0.73,"volume":69171815,"rsi_14":47.68,"sma_20":0.78,"sma_60":0.92,"sma_120":1.0},{"date":"2026-10-06","open":0.64,"high":0.64,"low":0.54,"close":0.58,"volume":2538589,"rsi_14":46.01,"sma_20":0.76,"sma_60":0.91,"sma_120":1.0},{"date":"2026-10-07","open":0.55,"high":0.6,"low":0.53,"close":0.56,"volume":596939,"rsi_14":18.38,"sma_20":0.75,"sma_60":0.9,"sma_120":0.99},{"date":"2026-10-08","open":0.58,"high":0.66,"low":0.54,"close":0.6,"volume":646348},{"date":"2026-10-09","open":0.57,"high":0.62,"low":0.53,"close":0.53,"volume":332100,"rsi_14":23.66,"sma_20":0.72,"sma_60":0.88,"sma_120":0.99},{"date":"2026-10-12","open":0.53,"high":0.56,"low":0.52,"close":0.54,"volume":126416,"rsi_14":23.58,"sma_20":0.7,"sma_60":0.87,"sma_120":0.99},{"date":"2026-10-13","open":0.54,"high":0.54,"low":0.52,"close":0.53,"volume":18686016,"rsi_14":24.26,"sma_20":0.69,"sma_60":0.87,"sma_120":0.98},{"date":"2026-10-14","open":0.5,"high":0.53,"low":0.41,"close":0.5,"volume":10246309,"rsi_14":23.7,"sma_20":0.69,"sma_60":0.86,"sma_120":0.98},{"date":"2026-10-15","open":0.43,"high":0.54,"low":0.43,"close":0.53,"volume":693704,"rsi_14":26.6,"sma_20":0.67,"sma_60":0.85,"sma_120":0.98},{"date":"2026-10-16","open":0.51,"high":0.55,"low":0.49,"close":0.53,"volume":257660,"rsi_14":28.36,"sma_20":0.66,"sma_60":0.84,"sma_120":0.97},{"date":"2026-10-19","open":0.51,"high":0.51,"low":0.47,"close":0.48,"volume":182152,"rsi_14":24.44,"sma_20":0.64,"sma_60":0.83,"sma_120":0.97},{"date":"2026-10-20","open":0.46,"high":0.51,"low":0.46,"close":0.5,"volume":121900,"rsi_14":29.06,"sma_20":0.63,"sma_60":0.82,"sma_120":0.97},{"date":"2026-10-21","open":0.48,"high":0.48,"low":0.45,"close":0.48,"volume":158642,"rsi_14":29.39,"sma_20":0.61,"sma_60":0.82,"sma_120":0.97},{"date":"2026-10-22","open":0.46,"high":0.5,"low":0.46,"close":0.49,"volume":165107,"rsi_14":29.5,"sma_20":0.6,"sma_60":0.81,"sma_120":0.96},{"date":"2026-10-23","open":0.49,"high":0.49,"low":0.49,"close":0.49,"volume":0,"rsi_14":29.5,"sma_20":0.6,"sma_60":0.81,"sma_120":0.96}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.37,"ttm_eps":null,"close":1.7},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.0,"pbr":0.01,"ttm_eps":null,"close":0.0466},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":0.29,"pbr":1.01,"ttm_eps":null,"close":8.32},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.04,"pbr":0.14,"ttm_eps":null,"close":1.19}],"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":"AGM Group Holdings Inc Class A","phase":"above-fold","symbol_resolved":true}