{"status":"ok","report":{"price_analysis":{"current":2.575,"change_1d":-3.2,"change_7d":11.3,"change_30d":-23.1,"high_30d":3.555,"low_30d":2.35,"position_in_range":19.0,"support":2.47,"resistance":3.43},"summary":"Amplitech Group Inc(AMPG)은 Technology 섹터 US 시장 종목입니다, 시가총액 6740.12만. 현재가 $2.66, 전일 대비 -2.9%, 30일 -23.1%. ROE -6.6%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -6.6%로 적자 상태입니다. 시가총액 6740.12만. 매출 2399.07만, 영업이익 -831.99만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.85,"roe":-6.61,"eps":-0.12,"revenue":23990729.0,"operating_income":-8319855.0,"net_income":-8005228.0,"market_cap":65247410,"profit_margin":-33.37,"roa":-5.28,"operating_margin":-34.68,"gross_margin":27.93,"debt_ratio":0.08397642788250181,"total_assets":58508754.0,"total_equity":46753882.0,"total_debt":3926224.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.1로 약세 구간입니다. MACD(-0.25)가 시그널선(-0.27)을 상회합니다(골든크로스). 현재가가 SMA20(3)과 SMA60(4) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2~3 (현재 위치 32%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":34.14634146341466,"macd":-0.24917555513003942,"macd_signal":-0.2717010225593468,"sma_20":2.84725,"sma_60":3.637416666666667,"bb_upper":3.380386708546691,"bb_lower":2.3141132914533085,"atr_14":0.17085714285714285},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 1.91x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":46,"summary":"매출 +50.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":50.9,"unit":"%","percentile":81,"direction":"higher_better"},{"name":"영업이익 성장률","value":-97.4,"unit":"%","percentile":12,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -6.6%","metrics":[{"name":"ROE","value":-6.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-34.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-33.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-5.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.1,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-23.1,"unit":"%","percentile":24,"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":53,"summary":"유동비율 3.8x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":3.76,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.11,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-253.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-1.55,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.91x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +50.9%"},"profitability":{"grade":"C","reason":"ROE -6.6%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-5.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-6.61,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-16.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.08,"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":0.01,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":27.93,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-34.68,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-33.37,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 51% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 51% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.85,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3.12,"pbr_5y_low":0.8,"pbr_5y_avg":1.67,"pbr_percentile":66.7,"per_5y_median":null,"pbr_5y_median":1.24,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.06},{"quarter":"2024-Q3","per":null,"pbr":0.8},{"quarter":"2024-Q4","per":null,"pbr":2.87},{"quarter":"2025-Q1","per":null,"pbr":0.91},{"quarter":"2025-Q2","per":null,"pbr":1.24},{"quarter":"2025-Q3","per":null,"pbr":2.28},{"quarter":"2025-Q4","per":null,"pbr":1.91},{"quarter":"2026-Q1","per":null,"pbr":0.82},{"quarter":"2026-Q2","per":null,"pbr":3.12},{"quarter":"현재","per":null,"pbr":1.85}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.9배"},{"label":"ROE","value":"-6.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:00:19.363424+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.06605894244246927,"dividend_yield":null,"eps":-0.12,"revenue":8070379.0,"operating_income":-3195920.0,"net_income":-3088512.0,"market_cap":null,"profit_margin":-0.3826972686165049,"operating_margin":-0.39600618508746616,"roa":-0.05278717779565089,"gross_margin":0.27929444205780174,"total_equity":46753882.0,"total_assets":58508754.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.58,"roe":-0.031465770457050776,"dividend_yield":null,"eps":-0.06,"revenue":5349446.0,"operating_income":-1619108.0,"net_income":-1521707.0,"market_cap":55729000.0,"profit_margin":-0.2844606712545561,"operating_margin":-0.30266835107784995,"roa":-0.02547056855614611,"gross_margin":0.4798377252522972,"total_equity":48360710.0,"total_assets":59743739.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.09757717908838572,"dividend_yield":null,"eps":-0.14,"revenue":4477072.0,"operating_income":-3283571.0,"net_income":-3206636.0,"market_cap":null,"profit_margin":-0.7162350750669187,"operating_margin":-0.7334192972549917,"roa":-0.06228995998557009,"gross_margin":0.13391319147871644,"total_equity":32862561.0,"total_assets":51479179.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.00525908106720486,"dividend_yield":null,"eps":-0.01,"revenue":6093832.0,"operating_income":-221256.0,"net_income":-188373.0,"market_cap":null,"profit_margin":-0.03091207634211117,"operating_margin":-0.03630818834519888,"roa":-0.003987625834348782,"gross_margin":0.43428190997060634,"total_equity":35818615.0,"total_assets":47239387.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.049469412022059095,"dividend_yield":null,"eps":-0.09,"revenue":11025927.0,"operating_income":-1925059.0,"net_income":-1771625.0,"market_cap":null,"profit_margin":-0.16067809990035306,"operating_margin":-0.17459384594147956,"roa":-0.036420463340862234,"gross_margin":0.07825899808696357,"total_equity":35812534.0,"total_assets":48643670.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.05144660155258789,"dividend_yield":null,"eps":-0.09,"revenue":3599099.0,"operating_income":-1890018.0,"net_income":-1840521.0,"market_cap":null,"profit_margin":-0.5113838213397297,"operating_margin":-0.5251364299787252,"roa":-0.04375625772129852,"gross_margin":0.33004649219151794,"total_equity":35775366.0,"total_assets":42063035.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.10191833458026144,"dividend_yield":null,"eps":-0.32,"revenue":1853000.0,"operating_income":-4345000.0,"net_income":-3821000.0,"market_cap":null,"profit_margin":-2.062061521856449,"operating_margin":-2.3448461953588775,"roa":-0.08790681518692955,"gross_margin":0.10656287101996761,"total_equity":37490801.0,"total_assets":43466482.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.058400230224504225,"dividend_yield":null,"eps":-0.12,"revenue":2835000.0,"operating_income":-1089000.0,"net_income":-1190000.0,"market_cap":null,"profit_margin":-0.41975308641975306,"operating_margin":-0.38412698412698415,"roa":-0.043199917346578305,"gross_margin":0.47548500881834216,"total_equity":20376632.0,"total_assets":27546349.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0762084162205591,"dividend_yield":null,"eps":-0.16,"revenue":2527442.0,"operating_income":-1568090.0,"net_income":-1576274.0,"market_cap":null,"profit_margin":-0.6236637675562882,"operating_margin":-0.6204257110548926,"roa":-0.062028140769959675,"gross_margin":0.4182438212231972,"total_equity":20683726.0,"total_assets":25412240.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.21931785319639202,"revenue":2293331.0,"operating_income":-1427872.0,"net_income":-4655161.0,"market_cap":null,"profit_margin":-2.0298687803897475,"operating_margin":-0.6226192381300388,"roa":null,"gross_margin":0.3848681241390798,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.024640156414627253,"revenue":4011878.0,"operating_income":-523071.0,"net_income":-523003.0,"market_cap":null,"profit_margin":-0.1303636351853172,"operating_margin":-0.1303805848532782,"roa":null,"gross_margin":0.5007273401633848,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.04182249166959338,"revenue":3387169.0,"operating_income":-927244.0,"net_income":-887709.0,"market_cap":null,"profit_margin":-0.26207992574329775,"operating_margin":-0.27375191494726125,"roa":null,"gross_margin":0.43776410329688303,"total_equity":null,"total_assets":null}],"current_price":2.575,"change_pct":-3.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-10-09","close":0.041},{"date":"2017-10-10","close":0.035},{"date":"2017-10-11","close":0.038},{"date":"2017-10-12","close":0.04},{"date":"2017-10-13","close":0.04},{"date":"2017-10-16","close":0.0409},{"date":"2017-10-17","close":0.036},{"date":"2017-10-18","close":0.036},{"date":"2017-10-19","close":0.036},{"date":"2017-10-20","close":0.034},{"date":"2017-10-23","close":0.0377},{"date":"2017-10-24","close":0.0385},{"date":"2017-10-25","close":0.04},{"date":"2017-10-26","close":0.04},{"date":"2017-10-27","close":0.0388},{"date":"2017-10-30","close":0.035},{"date":"2017-10-31","close":0.0345},{"date":"2017-11-01","close":0.0409},{"date":"2017-11-02","close":0.0409},{"date":"2017-11-03","close":0.0409},{"date":"2017-11-06","close":0.034},{"date":"2017-11-07","close":0.035},{"date":"2017-11-08","close":0.0338},{"date":"2017-11-09","close":0.045},{"date":"2017-11-10","close":0.047},{"date":"2017-11-13","close":0.0366},{"date":"2017-11-14","close":0.0372},{"date":"2017-11-15","close":0.0423},{"date":"2017-11-16","close":0.0423},{"date":"2017-11-17","close":0.0423},{"date":"2017-11-20","close":0.044},{"date":"2017-11-21","close":0.0384},{"date":"2017-11-22","close":0.0399},{"date":"2017-11-24","close":0.0357},{"date":"2017-11-27","close":0.0369},{"date":"2017-11-28","close":0.0352},{"date":"2017-11-29","close":0.037},{"date":"2017-11-30","close":0.0306},{"date":"2017-12-01","close":0.0399},{"date":"2017-12-04","close":0.0429},{"date":"2017-12-05","close":0.0357},{"date":"2017-12-06","close":0.0337},{"date":"2017-12-07","close":0.034},{"date":"2017-12-08","close":0.0311},{"date":"2017-12-11","close":0.0311},{"date":"2017-12-12","close":0.0317},{"date":"2017-12-13","close":0.0324},{"date":"2017-12-14","close":0.0324},{"date":"2017-12-15","close":0.0325},{"date":"2017-12-18","close":0.0324},{"date":"2017-12-19","close":0.0324},{"date":"2017-12-20","close":0.034},{"date":"2017-12-21","close":0.038},{"date":"2017-12-22","close":0.036},{"date":"2017-12-26","close":0.037},{"date":"2017-12-27","close":0.032},{"date":"2017-12-28","close":0.0302},{"date":"2017-12-29","close":0.032},{"date":"2018-01-02","close":0.0359},{"date":"2018-01-03","close":0.0321},{"date":"2018-01-04","close":0.033},{"date":"2018-01-08","close":0.032},{"date":"2018-01-09","close":0.0328},{"date":"2018-01-10","close":0.0382},{"date":"2018-01-11","close":0.031},{"date":"2018-01-12","close":0.0307},{"date":"2018-01-16","close":0.039},{"date":"2018-01-17","close":0.034},{"date":"2018-01-19","close":0.033},{"date":"2018-01-22","close":0.0307},{"date":"2018-01-23","close":0.035},{"date":"2018-01-24","close":0.037},{"date":"2018-01-25","close":0.0362},{"date":"2018-01-26","close":0.036},{"date":"2018-01-29","close":0.0345},{"date":"2018-01-30","close":0.0358},{"date":"2018-01-31","close":0.035},{"date":"2018-02-01","close":0.039},{"date":"2018-02-02","close":0.032},{"date":"2018-02-05","close":0.0321},{"date":"2018-02-06","close":0.0325},{"date":"2018-02-07","close":0.038},{"date":"2018-02-08","close":0.032},{"date":"2018-02-09","close":0.0364},{"date":"2018-02-12","close":0.0377},{"date":"2018-02-13","close":0.0325},{"date":"2018-02-14","close":0.035},{"date":"2018-02-15","close":0.036},{"date":"2018-02-16","close":0.037},{"date":"2018-02-20","close":0.0403},{"date":"2018-02-21","close":0.0418},{"date":"2018-02-22","close":0.044},{"date":"2018-02-23","close":0.0371},{"date":"2018-02-26","close":0.042},{"date":"2018-02-27","close":0.044},{"date":"2018-02-28","close":0.048},{"date":"2018-03-01","close":0.0599},{"date":"2018-03-02","close":0.0518},{"date":"2018-03-05","close":0.06},{"date":"2018-03-06","close":0.0595},{"date":"2018-03-07","close":0.0578},{"date":"2018-03-08","close":0.0559},{"date":"2018-03-09","close":0.0551},{"date":"2018-03-12","close":0.0535},{"date":"2018-03-13","close":0.048},{"date":"2018-03-14","close":0.05},{"date":"2018-03-15","close":0.05},{"date":"2018-03-16","close":0.05},{"date":"2018-03-19","close":0.05},{"date":"2018-03-20","close":0.045},{"date":"2018-03-21","close":0.045},{"date":"2018-03-22","close":0.0505},{"date":"2018-03-23","close":0.05},{"date":"2018-03-26","close":0.0505},{"date":"2018-03-27","close":0.0502},{"date":"2018-03-28","close":0.0476},{"date":"2018-03-29","close":0.05},{"date":"2018-04-02","close":0.04},{"date":"2018-04-03","close":0.049},{"date":"2018-04-04","close":0.049},{"date":"2018-04-05","close":0.049},{"date":"2018-04-06","close":0.06},{"date":"2018-04-09","close":0.0595},{"date":"2018-04-10","close":0.0599},{"date":"2018-04-11","close":0.0644},{"date":"2018-04-12","close":0.0546},{"date":"2018-04-13","close":0.0495},{"date":"2018-04-16","close":0.0585},{"date":"2018-04-17","close":0.0519},{"date":"2018-04-18","close":0.0519},{"date":"2018-04-19","close":0.048},{"date":"2018-04-20","close":0.0321},{"date":"2018-04-23","close":0.0325},{"date":"2018-04-24","close":0.034},{"date":"2018-04-25","close":0.0336},{"date":"2018-04-26","close":0.0355},{"date":"2018-04-27","close":0.0365},{"date":"2018-04-30","close":0.0345},{"date":"2018-05-01","close":0.0348},{"date":"2018-05-02","close":0.0355},{"date":"2018-05-03","close":0.0355},{"date":"2018-05-04","close":0.0355},{"date":"2018-05-07","close":0.0355},{"date":"2018-05-08","close":0.034},{"date":"2018-05-09","close":0.036},{"date":"2018-05-10","close":0.037},{"date":"2018-05-11","close":0.0384},{"date":"2018-05-14","close":0.038},{"date":"2018-05-15","close":0.04},{"date":"2018-05-16","close":0.0397},{"date":"2018-05-17","close":0.037},{"date":"2018-05-18","close":0.0399},{"date":"2018-05-21","close":0.038},{"date":"2018-05-22","close":0.0332},{"date":"2018-05-23","close":0.0384},{"date":"2018-05-24","close":0.0384},{"date":"2018-05-25","close":0.0374},{"date":"2018-05-29","close":0.036},{"date":"2018-05-30","close":0.0374},{"date":"2018-05-31","close":0.0399},{"date":"2018-06-01","close":0.038},{"date":"2018-06-04","close":0.04},{"date":"2018-06-05","close":0.043},{"date":"2018-06-06","close":0.042},{"date":"2018-06-07","close":0.036},{"date":"2018-06-08","close":0.042},{"date":"2018-06-11","close":0.043},{"date":"2018-06-12","close":0.0428},{"date":"2018-06-13","close":0.04},{"date":"2018-06-14","close":0.038},{"date":"2018-06-15","close":0.038},{"date":"2018-06-18","close":0.0399},{"date":"2018-06-19","close":0.0399},{"date":"2018-06-20","close":0.036},{"date":"2018-06-21","close":0.034},{"date":"2018-06-22","close":0.0395},{"date":"2018-06-25","close":0.038},{"date":"2018-06-26","close":0.0395},{"date":"2018-06-27","close":0.0395},{"date":"2018-06-28","close":0.036},{"date":"2018-06-29","close":0.0395},{"date":"2018-07-02","close":0.0395},{"date":"2018-07-03","close":0.0364},{"date":"2018-07-05","close":0.0395},{"date":"2018-07-06","close":0.0394},{"date":"2018-07-09","close":0.0394},{"date":"2018-07-10","close":0.037},{"date":"2018-07-11","close":0.0399},{"date":"2018-07-12","close":0.04},{"date":"2018-07-13","close":0.0404},{"date":"2018-07-16","close":0.039},{"date":"2018-07-17","close":0.04},{"date":"2018-07-18","close":0.0399},{"date":"2018-07-19","close":0.0385},{"date":"2018-07-20","close":0.0385},{"date":"2018-07-23","close":0.0385},{"date":"2018-07-25","close":0.0385},{"date":"2018-07-26","close":0.0366},{"date":"2018-07-27","close":0.039},{"date":"2018-07-30","close":0.039},{"date":"2018-07-31","close":0.036},{"date":"2018-08-01","close":0.035},{"date":"2018-08-02","close":0.035},{"date":"2018-08-03","close":0.035},{"date":"2018-08-06","close":0.0419},{"date":"2018-08-07","close":0.0433},{"date":"2018-08-08","close":0.0469},{"date":"2018-08-09","close":0.0467},{"date":"2018-08-10","close":0.0486},{"date":"2018-08-13","close":0.047},{"date":"2018-08-14","close":0.0471},{"date":"2018-08-15","close":0.045},{"date":"2018-08-20","close":0.0431},{"date":"2018-08-21","close":0.0478},{"date":"2018-08-22","close":0.0471},{"date":"2018-08-23","close":0.0472},{"date":"2018-08-24","close":0.047},{"date":"2018-08-27","close":0.042},{"date":"2018-08-28","close":0.0445},{"date":"2018-08-29","close":0.047},{"date":"2018-08-30","close":0.047},{"date":"2018-08-31","close":0.0436},{"date":"2018-09-04","close":0.047},{"date":"2018-09-05","close":0.042},{"date":"2018-09-06","close":0.0382},{"date":"2018-09-07","close":0.0465},{"date":"2018-09-10","close":0.04},{"date":"2018-09-11","close":0.045},{"date":"2018-09-12","close":0.04},{"date":"2018-09-13","close":0.046},{"date":"2018-09-14","close":0.04},{"date":"2018-09-17","close":0.0367},{"date":"2018-09-18","close":0.0456},{"date":"2018-09-19","close":0.046},{"date":"2018-09-20","close":0.0485},{"date":"2018-09-21","close":0.0529},{"date":"2018-09-24","close":0.0523},{"date":"2018-09-25","close":0.0496},{"date":"2018-09-26","close":0.0485},{"date":"2018-09-27","close":0.0515},{"date":"2018-09-28","close":0.0515},{"date":"2018-10-01","close":0.0523},{"date":"2018-10-02","close":0.053},{"date":"2018-10-03","close":0.053},{"date":"2018-10-04","close":0.052},{"date":"2018-10-05","close":0.053},{"date":"2018-10-08","close":0.0529},{"date":"2018-10-09","close":0.0475},{"date":"2018-10-10","close":0.053},{"date":"2018-10-12","close":0.0436},{"date":"2018-10-15","close":0.05},{"date":"2018-10-16","close":0.0491},{"date":"2018-10-17","close":0.0481},{"date":"2018-10-19","close":0.0498},{"date":"2018-10-23","close":0.049},{"date":"2018-10-24","close":0.049},{"date":"2018-10-25","close":0.045},{"date":"2018-10-26","close":0.0416},{"date":"2018-10-29","close":0.04},{"date":"2018-10-30","close":0.0488},{"date":"2018-11-01","close":0.036},{"date":"2018-11-02","close":0.038},{"date":"2018-11-05","close":0.039},{"date":"2018-11-06","close":0.0451},{"date":"2018-11-07","close":0.039},{"date":"2018-11-08","close":0.039},{"date":"2018-11-09","close":0.044},{"date":"2018-11-12","close":0.0391},{"date":"2018-11-13","close":0.047},{"date":"2018-11-14","close":0.0469},{"date":"2018-11-15","close":0.0421},{"date":"2018-11-19","close":0.0366},{"date":"2018-11-20","close":0.039},{"date":"2018-11-21","close":0.04},{"date":"2018-11-23","close":0.0396},{"date":"2018-11-26","close":0.038},{"date":"2018-11-27","close":0.0361},{"date":"2018-11-28","close":0.0361},{"date":"2018-11-29","close":0.0399},{"date":"2018-12-03","close":0.0379},{"date":"2018-12-04","close":0.04},{"date":"2018-12-06","close":0.0376},{"date":"2018-12-07","close":0.04},{"date":"2018-12-10","close":0.041},{"date":"2018-12-11","close":0.035},{"date":"2018-12-12","close":0.037},{"date":"2018-12-13","close":0.0328},{"date":"2018-12-14","close":0.036},{"date":"2018-12-17","close":0.0322},{"date":"2018-12-18","close":0.032},{"date":"2018-12-19","close":0.0315},{"date":"2018-12-20","close":0.0348},{"date":"2018-12-21","close":0.033},{"date":"2018-12-24","close":0.0315},{"date":"2018-12-27","close":0.0347},{"date":"2018-12-28","close":0.03},{"date":"2018-12-31","close":0.0283},{"date":"2019-01-02","close":0.03},{"date":"2019-01-04","close":0.04},{"date":"2019-01-07","close":0.0302},{"date":"2019-01-08","close":0.0363},{"date":"2019-01-09","close":0.0332},{"date":"2019-01-10","close":0.032},{"date":"2019-01-11","close":0.032},{"date":"2019-01-15","close":0.0308},{"date":"2019-01-16","close":0.031},{"date":"2019-01-18","close":0.031},{"date":"2019-01-22","close":0.028},{"date":"2019-01-28","close":0.031},{"date":"2019-01-29","close":0.03},{"date":"2019-01-30","close":0.03},{"date":"2019-01-31","close":0.038},{"date":"2019-02-11","close":0.033},{"date":"2019-02-12","close":0.0369},{"date":"2019-02-13","close":0.0302},{"date":"2019-02-14","close":0.033},{"date":"2019-02-15","close":0.0333},{"date":"2019-02-19","close":0.0333},{"date":"2019-02-20","close":0.0333},{"date":"2019-02-25","close":0.032},{"date":"2019-02-26","close":0.0323},{"date":"2019-02-27","close":0.0369},{"date":"2019-03-04","close":0.0369},{"date":"2019-03-05","close":0.0283},{"date":"2019-03-06","close":0.0299},{"date":"2019-03-07","close":0.0369},{"date":"2019-03-11","close":0.0369},{"date":"2019-03-12","close":0.0369},{"date":"2019-03-15","close":0.0336},{"date":"2019-03-18","close":0.0394},{"date":"2019-03-19","close":0.038},{"date":"2019-03-22","close":0.0405},{"date":"2019-03-25","close":0.0425},{"date":"2019-03-26","close":0.043},{"date":"2019-03-27","close":0.043},{"date":"2019-03-28","close":0.045},{"date":"2019-03-29","close":0.044},{"date":"2019-04-01","close":0.047},{"date":"2019-04-03","close":0.0435},{"date":"2019-04-04","close":0.0441},{"date":"2019-04-05","close":0.0475},{"date":"2019-04-08","close":0.049},{"date":"2019-04-09","close":0.047},{"date":"2019-04-10","close":0.051},{"date":"2019-04-11","close":0.052},{"date":"2019-04-12","close":0.0505},{"date":"2019-04-15","close":0.0475},{"date":"2019-04-16","close":0.05},{"date":"2019-04-17","close":0.0466},{"date":"2019-04-18","close":0.0466},{"date":"2019-04-22","close":0.0466},{"date":"2019-04-23","close":0.0466},{"date":"2019-04-24","close":0.05},{"date":"2019-04-25","close":0.05},{"date":"2019-04-26","close":0.0465},{"date":"2019-04-29","close":0.0495},{"date":"2019-04-30","close":0.05},{"date":"2019-05-01","close":0.05},{"date":"2019-05-03","close":0.05},{"date":"2019-05-06","close":0.055},{"date":"2019-05-08","close":0.055},{"date":"2019-05-09","close":0.055},{"date":"2019-05-10","close":0.063},{"date":"2019-05-13","close":0.064},{"date":"2019-05-14","close":0.0575},{"date":"2019-05-15","close":0.061},{"date":"2019-05-16","close":0.0625},{"date":"2019-05-17","close":0.0625},{"date":"2019-05-20","close":0.0639},{"date":"2019-05-21","close":0.067},{"date":"2019-05-22","close":0.0686},{"date":"2019-05-23","close":0.0777},{"date":"2019-05-24","close":0.07},{"date":"2019-05-28","close":0.0799},{"date":"2019-05-29","close":0.076},{"date":"2019-05-30","close":0.0745},{"date":"2019-05-31","close":0.065},{"date":"2019-06-03","close":0.0648},{"date":"2019-06-04","close":0.075},{"date":"2019-06-05","close":0.065},{"date":"2019-06-06","close":0.0645},{"date":"2019-06-07","close":0.0689},{"date":"2019-06-10","close":0.07},{"date":"2019-06-12","close":0.075},{"date":"2019-06-13","close":0.075},{"date":"2019-06-14","close":0.072},{"date":"2019-06-18","close":0.075},{"date":"2019-06-19","close":0.0701},{"date":"2019-06-20","close":0.0646},{"date":"2019-06-24","close":0.065},{"date":"2019-06-25","close":0.0673},{"date":"2019-06-27","close":0.065},{"date":"2019-06-28","close":0.065},{"date":"2019-07-01","close":0.0647},{"date":"2019-07-02","close":0.0647},{"date":"2019-07-05","close":0.0701},{"date":"2019-07-08","close":0.074},{"date":"2019-07-09","close":0.075},{"date":"2019-07-10","close":0.0701},{"date":"2019-07-11","close":0.0746},{"date":"2019-07-12","close":0.0701},{"date":"2019-07-15","close":0.065},{"date":"2019-07-16","close":0.065},{"date":"2019-07-17","close":0.065},{"date":"2019-07-19","close":0.065},{"date":"2019-07-23","close":0.066},{"date":"2019-07-24","close":0.066},{"date":"2019-07-25","close":0.066},{"date":"2019-07-26","close":0.0661},{"date":"2019-07-29","close":0.0661},{"date":"2019-07-30","close":0.066},{"date":"2019-07-31","close":0.0661},{"date":"2019-08-01","close":0.0661},{"date":"2019-08-05","close":0.066},{"date":"2019-08-07","close":0.069},{"date":"2019-08-08","close":0.069},{"date":"2019-08-09","close":0.069},{"date":"2019-08-14","close":0.066},{"date":"2019-08-19","close":0.0645},{"date":"2019-08-20","close":0.0601},{"date":"2019-08-21","close":0.0602},{"date":"2019-08-22","close":0.06},{"date":"2019-08-26","close":0.06},{"date":"2019-08-27","close":0.06},{"date":"2019-08-28","close":0.06},{"date":"2019-08-29","close":0.079},{"date":"2019-08-30","close":0.06},{"date":"2019-09-03","close":0.0745},{"date":"2019-09-04","close":0.07},{"date":"2019-09-05","close":0.0621},{"date":"2019-09-06","close":0.0671},{"date":"2019-09-10","close":0.075},{"date":"2019-09-12","close":0.073},{"date":"2019-09-13","close":0.0751},{"date":"2019-09-16","close":0.06},{"date":"2019-09-17","close":0.0675},{"date":"2019-09-18","close":0.07},{"date":"2019-09-19","close":0.0814},{"date":"2019-09-20","close":0.0749},{"date":"2019-09-24","close":0.0641},{"date":"2019-09-25","close":0.0677},{"date":"2019-09-26","close":0.0641},{"date":"2019-09-27","close":0.0641},{"date":"2019-09-30","close":0.0749},{"date":"2019-10-01","close":0.0734},{"date":"2019-10-03","close":0.0745},{"date":"2019-10-04","close":0.075},{"date":"2019-10-07","close":0.075},{"date":"2019-10-08","close":0.07},{"date":"2019-10-09","close":0.0641},{"date":"2019-10-10","close":0.0641},{"date":"2019-10-11","close":0.07},{"date":"2019-10-14","close":0.0643},{"date":"2019-10-15","close":0.0544},{"date":"2019-10-21","close":0.0588},{"date":"2019-10-22","close":0.0588},{"date":"2019-10-24","close":0.072},{"date":"2019-10-28","close":0.075},{"date":"2019-10-29","close":0.075},{"date":"2019-10-30","close":0.0708},{"date":"2019-10-31","close":0.07},{"date":"2019-11-04","close":0.065},{"date":"2019-11-05","close":0.07},{"date":"2019-11-06","close":0.065},{"date":"2019-11-07","close":0.0686},{"date":"2019-11-08","close":0.07},{"date":"2019-11-11","close":0.072},{"date":"2019-11-12","close":0.0661},{"date":"2019-11-13","close":0.0693},{"date":"2019-11-14","close":0.073},{"date":"2019-11-15","close":0.072},{"date":"2019-11-20","close":0.072},{"date":"2019-11-21","close":0.0718},{"date":"2019-11-22","close":0.07},{"date":"2019-11-25","close":0.0698},{"date":"2019-11-26","close":0.0652},{"date":"2019-11-27","close":0.0651},{"date":"2019-12-02","close":0.072},{"date":"2019-12-03","close":0.073},{"date":"2019-12-09","close":0.0702},{"date":"2019-12-10","close":0.074},{"date":"2019-12-11","close":0.068},{"date":"2019-12-12","close":0.073},{"date":"2019-12-13","close":0.073},{"date":"2019-12-16","close":0.071},{"date":"2019-12-17","close":0.071},{"date":"2019-12-18","close":0.071},{"date":"2019-12-20","close":0.07},{"date":"2019-12-23","close":0.07},{"date":"2019-12-26","close":0.0665},{"date":"2019-12-27","close":0.07},{"date":"2019-12-30","close":0.065},{"date":"2019-12-31","close":0.0678},{"date":"2020-01-02","close":0.069},{"date":"2020-01-07","close":0.069},{"date":"2020-01-09","close":0.07},{"date":"2020-01-10","close":0.07},{"date":"2020-01-13","close":0.066},{"date":"2020-01-14","close":0.065},{"date":"2020-01-15","close":0.068},{"date":"2020-01-16","close":0.085},{"date":"2020-01-17","close":0.0801},{"date":"2020-01-21","close":0.0711},{"date":"2020-01-22","close":0.0701},{"date":"2020-01-23","close":0.0763},{"date":"2020-01-24","close":0.078},{"date":"2020-01-27","close":0.072},{"date":"2020-01-28","close":0.072},{"date":"2020-01-29","close":0.0721},{"date":"2020-01-30","close":0.0721},{"date":"2020-01-31","close":0.0727},{"date":"2020-02-03","close":0.0721},{"date":"2020-02-04","close":0.072},{"date":"2020-02-05","close":0.07},{"date":"2020-02-07","close":0.0699},{"date":"2020-02-10","close":0.0599},{"date":"2020-02-11","close":0.0599},{"date":"2020-02-13","close":0.0616},{"date":"2020-02-14","close":0.075},{"date":"2020-02-18","close":0.071},{"date":"2020-02-19","close":0.059},{"date":"2020-02-20","close":0.0615},{"date":"2020-02-21","close":0.061},{"date":"2020-02-24","close":0.0642},{"date":"2020-02-25","close":0.064},{"date":"2020-02-26","close":0.061},{"date":"2020-02-27","close":0.0655},{"date":"2020-02-28","close":0.0634},{"date":"2020-03-02","close":0.065},{"date":"2020-03-03","close":0.061},{"date":"2020-03-04","close":0.0611},{"date":"2020-03-05","close":0.061},{"date":"2020-03-06","close":0.0635},{"date":"2020-03-09","close":0.0616},{"date":"2020-03-10","close":0.061},{"date":"2020-03-11","close":0.0548},{"date":"2020-03-12","close":0.0512},{"date":"2020-03-13","close":0.048},{"date":"2020-03-16","close":0.03},{"date":"2020-03-17","close":0.05},{"date":"2020-03-20","close":0.05},{"date":"2020-03-23","close":0.0389},{"date":"2020-03-24","close":0.039},{"date":"2020-03-25","close":0.0388},{"date":"2020-03-26","close":0.0498},{"date":"2020-03-27","close":0.0499},{"date":"2020-03-30","close":0.035},{"date":"2020-03-31","close":0.0399},{"date":"2020-04-01","close":0.0398},{"date":"2020-04-02","close":0.0399},{"date":"2020-04-03","close":0.0355},{"date":"2020-04-06","close":0.0396},{"date":"2020-04-07","close":0.0396},{"date":"2020-04-08","close":0.0396},{"date":"2020-04-13","close":0.0348},{"date":"2020-04-14","close":0.034},{"date":"2020-04-15","close":0.032},{"date":"2020-04-17","close":0.0397},{"date":"2020-04-20","close":0.0375},{"date":"2020-04-21","close":0.032},{"date":"2020-04-22","close":0.033},{"date":"2020-04-23","close":0.033},{"date":"2020-04-24","close":0.0397},{"date":"2020-04-27","close":0.0321},{"date":"2020-04-28","close":0.0323},{"date":"2020-04-29","close":0.033},{"date":"2020-04-30","close":0.032},{"date":"2020-05-01","close":0.0331},{"date":"2020-05-04","close":0.0299},{"date":"2020-05-05","close":0.03},{"date":"2020-05-07","close":0.035},{"date":"2020-05-12","close":0.034},{"date":"2020-05-13","close":0.031},{"date":"2020-05-15","close":0.035},{"date":"2020-05-18","close":0.039},{"date":"2020-05-19","close":0.039},{"date":"2020-05-20","close":0.037},{"date":"2020-05-21","close":0.039},{"date":"2020-05-22","close":0.037},{"date":"2020-05-26","close":0.039},{"date":"2020-05-28","close":0.029},{"date":"2020-05-29","close":0.039},{"date":"2020-06-01","close":0.039},{"date":"2020-06-02","close":0.04},{"date":"2020-06-03","close":0.0451},{"date":"2020-06-04","close":0.044},{"date":"2020-06-05","close":0.044},{"date":"2020-06-08","close":0.04},{"date":"2020-06-09","close":0.0398},{"date":"2020-06-10","close":0.0399},{"date":"2020-06-11","close":0.039},{"date":"2020-06-12","close":0.039},{"date":"2020-06-15","close":0.039},{"date":"2020-06-17","close":0.038},{"date":"2020-06-18","close":0.044},{"date":"2020-06-19","close":0.04},{"date":"2020-06-22","close":0.05},{"date":"2020-06-23","close":0.05},{"date":"2020-06-24","close":0.045},{"date":"2020-06-25","close":0.051},{"date":"2020-06-26","close":0.054},{"date":"2020-06-29","close":0.059},{"date":"2020-06-30","close":0.075},{"date":"2020-07-01","close":0.085},{"date":"2020-07-02","close":0.085},{"date":"2020-07-06","close":0.094},{"date":"2020-07-07","close":0.0874},{"date":"2020-07-08","close":0.11},{"date":"2020-07-09","close":0.099},{"date":"2020-07-10","close":0.09},{"date":"2020-07-13","close":0.093},{"date":"2020-07-14","close":0.092},{"date":"2020-07-15","close":0.0897},{"date":"2020-07-16","close":0.094},{"date":"2020-07-17","close":0.0918},{"date":"2020-07-20","close":0.0989},{"date":"2020-07-21","close":0.095},{"date":"2020-07-22","close":0.0945},{"date":"2020-07-23","close":0.0919},{"date":"2020-07-24","close":0.0899},{"date":"2020-07-27","close":0.0934},{"date":"2020-07-28","close":0.0913},{"date":"2020-07-29","close":0.086},{"date":"2020-07-30","close":0.0882},{"date":"2020-07-31","close":0.07},{"date":"2020-08-03","close":0.069},{"date":"2020-08-04","close":0.07},{"date":"2020-08-05","close":0.0697},{"date":"2020-08-06","close":0.0704},{"date":"2020-08-07","close":0.0659},{"date":"2020-08-10","close":0.062},{"date":"2020-08-11","close":0.0619},{"date":"2020-08-12","close":0.0602},{"date":"2020-08-13","close":0.079},{"date":"2020-08-14","close":0.0698},{"date":"2020-08-17","close":0.0699},{"date":"2020-08-18","close":0.0756},{"date":"2020-08-19","close":0.074},{"date":"2020-08-20","close":0.0789},{"date":"2020-08-21","close":0.0689},{"date":"2020-08-24","close":0.07},{"date":"2020-08-25","close":0.0656},{"date":"2020-08-26","close":0.0612},{"date":"2020-08-27","close":0.0599},{"date":"2020-08-28","close":0.0599},{"date":"2020-08-31","close":0.0624},{"date":"2020-09-01","close":0.0582},{"date":"2020-09-02","close":0.0576},{"date":"2020-09-03","close":0.0559},{"date":"2020-09-04","close":0.0598},{"date":"2020-09-08","close":0.0512},{"date":"2020-09-09","close":0.0575},{"date":"2020-09-10","close":0.055},{"date":"2020-09-11","close":0.059},{"date":"2020-09-14","close":0.059},{"date":"2020-09-15","close":0.0569},{"date":"2020-09-16","close":0.058},{"date":"2020-09-17","close":0.0577},{"date":"2020-09-18","close":0.0576},{"date":"2020-09-21","close":0.054},{"date":"2020-09-22","close":0.0572},{"date":"2020-09-23","close":0.052},{"date":"2020-09-24","close":0.058},{"date":"2020-09-25","close":0.058},{"date":"2020-09-28","close":0.0568},{"date":"2020-09-29","close":0.0522},{"date":"2020-09-30","close":0.0569},{"date":"2020-10-01","close":0.0578},{"date":"2020-10-02","close":0.0525},{"date":"2020-10-05","close":0.0578},{"date":"2020-10-06","close":0.053},{"date":"2020-10-07","close":0.0579},{"date":"2020-10-08","close":0.0564},{"date":"2020-10-09","close":0.0577},{"date":"2020-10-12","close":0.0579},{"date":"2020-10-13","close":0.0578},{"date":"2020-10-14","close":0.062},{"date":"2020-10-15","close":0.058},{"date":"2020-10-16","close":0.054},{"date":"2020-10-19","close":0.0614},{"date":"2020-10-20","close":0.07},{"date":"2020-10-21","close":0.0895},{"date":"2020-10-22","close":0.085},{"date":"2020-10-23","close":0.085},{"date":"2020-10-26","close":0.0835},{"date":"2020-10-27","close":0.0889},{"date":"2020-10-28","close":0.088},{"date":"2020-10-29","close":0.0849},{"date":"2020-10-30","close":0.0873},{"date":"2020-11-02","close":0.1001},{"date":"2020-11-03","close":0.0955},{"date":"2020-11-04","close":0.09},{"date":"2020-11-05","close":0.09},{"date":"2020-11-06","close":0.0868},{"date":"2020-11-09","close":0.0844},{"date":"2020-11-10","close":0.0841},{"date":"2020-11-11","close":0.095},{"date":"2020-11-12","close":0.0851},{"date":"2020-11-13","close":0.093},{"date":"2020-11-16","close":0.0939},{"date":"2020-11-17","close":0.092},{"date":"2020-11-18","close":0.1046},{"date":"2020-11-19","close":0.1048},{"date":"2020-11-20","close":0.0998},{"date":"2020-11-23","close":0.121},{"date":"2020-11-24","close":0.12},{"date":"2020-11-25","close":0.15},{"date":"2020-11-27","close":0.1578},{"date":"2020-11-30","close":0.18},{"date":"2020-12-01","close":0.185},{"date":"2020-12-02","close":0.2055},{"date":"2020-12-03","close":0.215},{"date":"2020-12-04","close":0.2075},{"date":"2020-12-07","close":0.22},{"date":"2020-12-08","close":0.235},{"date":"2020-12-09","close":0.23},{"date":"2020-12-10","close":0.2},{"date":"2020-12-11","close":0.1987},{"date":"2020-12-14","close":0.1775},{"date":"2020-12-15","close":0.165},{"date":"2020-12-16","close":0.162},{"date":"2020-12-17","close":0.1645},{"date":"2020-12-18","close":0.15},{"date":"2020-12-21","close":0.1505},{"date":"2020-12-22","close":0.1525},{"date":"2020-12-23","close":0.1798},{"date":"2020-12-24","close":0.1777},{"date":"2020-12-28","close":0.1734},{"date":"2020-12-29","close":0.165},{"date":"2020-12-30","close":0.175},{"date":"2020-12-31","close":0.1834},{"date":"2021-01-04","close":0.231},{"date":"2021-01-05","close":0.335},{"date":"2021-01-06","close":0.4137},{"date":"2021-01-07","close":0.413},{"date":"2021-01-08","close":0.44},{"date":"2021-01-11","close":0.46},{"date":"2021-01-12","close":0.475},{"date":"2021-01-13","close":0.47},{"date":"2021-01-14","close":0.46},{"date":"2021-01-15","close":0.43},{"date":"2021-01-19","close":0.47},{"date":"2021-01-20","close":0.45},{"date":"2021-01-21","close":0.44},{"date":"2021-01-22","close":0.4495},{"date":"2021-01-25","close":0.6},{"date":"2021-01-26","close":0.625},{"date":"2021-01-27","close":0.73},{"date":"2021-01-28","close":0.68},{"date":"2021-01-29","close":0.6599},{"date":"2021-02-01","close":0.6599},{"date":"2021-02-02","close":0.65},{"date":"2021-02-03","close":0.635},{"date":"2021-02-04","close":0.72},{"date":"2021-02-05","close":0.725},{"date":"2021-02-08","close":0.66},{"date":"2021-02-09","close":0.65},{"date":"2021-02-10","close":0.65},{"date":"2021-02-11","close":0.65},{"date":"2021-02-12","close":0.6344},{"date":"2021-02-16","close":0.9},{"date":"2021-02-17","close":6.61},{"date":"2021-02-18","close":7.45},{"date":"2021-02-19","close":8.36},{"date":"2021-02-22","close":8.5},{"date":"2021-02-23","close":8.78},{"date":"2021-02-24","close":9.25},{"date":"2021-02-25","close":8.52},{"date":"2021-02-26","close":9.0},{"date":"2021-03-01","close":8.75},{"date":"2021-03-02","close":8.389},{"date":"2021-03-03","close":8.28},{"date":"2021-03-04","close":8.4},{"date":"2021-03-05","close":9.96},{"date":"2021-03-08","close":11.04},{"date":"2021-03-09","close":10.6},{"date":"2021-03-10","close":10.4},{"date":"2021-03-11","close":10.85},{"date":"2021-03-12","close":11.03},{"date":"2021-03-15","close":10.04},{"date":"2021-03-16","close":9.47},{"date":"2021-03-17","close":9.31},{"date":"2021-03-18","close":8.53},{"date":"2021-03-19","close":8.62},{"date":"2021-03-22","close":8.34},{"date":"2021-03-23","close":8.5},{"date":"2021-03-24","close":8.96},{"date":"2021-03-25","close":9.8},{"date":"2021-03-26","close":10.78},{"date":"2021-03-29","close":11.15},{"date":"2021-03-30","close":11.03},{"date":"2021-03-31","close":10.95},{"date":"2021-04-01","close":11.73},{"date":"2021-04-05","close":12.43},{"date":"2021-04-06","close":10.25},{"date":"2021-04-07","close":9.54},{"date":"2021-04-08","close":9.58},{"date":"2021-04-09","close":9.34},{"date":"2021-04-12","close":9.0},{"date":"2021-04-13","close":9.01},{"date":"2021-04-14","close":8.39},{"date":"2021-04-15","close":6.59},{"date":"2021-04-16","close":6.6},{"date":"2021-04-19","close":6.01},{"date":"2021-04-20","close":5.29},{"date":"2021-04-21","close":5.42},{"date":"2021-04-22","close":5.5},{"date":"2021-04-23","close":5.56},{"date":"2021-04-26","close":6.57},{"date":"2021-04-27","close":6.26},{"date":"2021-04-28","close":6.18},{"date":"2021-04-29","close":6.15},{"date":"2021-04-30","close":6.09},{"date":"2021-05-03","close":5.76},{"date":"2021-05-04","close":5.49},{"date":"2021-05-05","close":5.15},{"date":"2021-05-06","close":4.84},{"date":"2021-05-07","close":4.69},{"date":"2021-05-10","close":4.31},{"date":"2021-05-11","close":4.07},{"date":"2021-05-12","close":4.05},{"date":"2021-05-13","close":3.75},{"date":"2021-05-14","close":3.89},{"date":"2021-05-17","close":3.77},{"date":"2021-05-18","close":4.05},{"date":"2021-05-19","close":3.96},{"date":"2021-05-20","close":4.38},{"date":"2021-05-21","close":4.21},{"date":"2021-05-24","close":3.99},{"date":"2021-05-25","close":4.11},{"date":"2021-05-26","close":4.42},{"date":"2021-05-27","close":4.36},{"date":"2021-05-28","close":4.54},{"date":"2021-06-01","close":4.64},{"date":"2021-06-02","close":4.7},{"date":"2021-06-03","close":4.63},{"date":"2021-06-04","close":5.24},{"date":"2021-06-07","close":5.5},{"date":"2021-06-08","close":5.53},{"date":"2021-06-09","close":5.48},{"date":"2021-06-10","close":5.68},{"date":"2021-06-11","close":5.63},{"date":"2021-06-14","close":5.65},{"date":"2021-06-15","close":6.03},{"date":"2021-06-16","close":5.4},{"date":"2021-06-17","close":5.58},{"date":"2021-06-18","close":5.04},{"date":"2021-06-21","close":4.65},{"date":"2021-06-22","close":4.73},{"date":"2021-06-23","close":4.9},{"date":"2021-06-24","close":4.99},{"date":"2021-06-25","close":4.91},{"date":"2021-06-28","close":4.88},{"date":"2021-06-29","close":4.72},{"date":"2021-06-30","close":4.63},{"date":"2021-07-01","close":4.49},{"date":"2021-07-02","close":4.45},{"date":"2021-07-06","close":4.77},{"date":"2021-07-07","close":4.53},{"date":"2021-07-08","close":4.34},{"date":"2021-07-09","close":4.45},{"date":"2021-07-12","close":4.53},{"date":"2021-07-13","close":4.45},{"date":"2021-07-14","close":4.18},{"date":"2021-07-15","close":4.16},{"date":"2021-07-16","close":3.94},{"date":"2021-07-19","close":3.7},{"date":"2021-07-20","close":3.8},{"date":"2021-07-21","close":4.21},{"date":"2021-07-22","close":4.11},{"date":"2021-07-23","close":3.9},{"date":"2021-07-26","close":3.88},{"date":"2021-07-27","close":3.74},{"date":"2021-07-28","close":4.26},{"date":"2021-07-29","close":4.22},{"date":"2021-07-30","close":4.23},{"date":"2021-08-02","close":4.09},{"date":"2021-08-03","close":4.05},{"date":"2021-08-04","close":4.08},{"date":"2021-08-05","close":3.94},{"date":"2021-08-06","close":3.94},{"date":"2021-08-09","close":3.98},{"date":"2021-08-10","close":3.93},{"date":"2021-08-11","close":3.86},{"date":"2021-08-12","close":3.9},{"date":"2021-08-13","close":3.77},{"date":"2021-08-16","close":3.55},{"date":"2021-08-17","close":3.25},{"date":"2021-08-18","close":3.53},{"date":"2021-08-19","close":3.34},{"date":"2021-08-20","close":3.28},{"date":"2021-08-23","close":3.32},{"date":"2021-08-24","close":3.36},{"date":"2021-08-25","close":3.35},{"date":"2021-08-26","close":3.72},{"date":"2021-08-27","close":3.83},{"date":"2021-08-30","close":3.76},{"date":"2021-08-31","close":3.72},{"date":"2021-09-01","close":3.66},{"date":"2021-09-02","close":3.78},{"date":"2021-09-03","close":3.82},{"date":"2021-09-07","close":3.84},{"date":"2021-09-08","close":3.67},{"date":"2021-09-09","close":3.59},{"date":"2021-09-10","close":3.59},{"date":"2021-09-13","close":3.6},{"date":"2021-09-14","close":3.38},{"date":"2021-09-15","close":3.41},{"date":"2021-09-16","close":3.42},{"date":"2021-09-17","close":3.53},{"date":"2021-09-20","close":3.36},{"date":"2021-09-21","close":3.61},{"date":"2021-09-22","close":3.64},{"date":"2021-09-23","close":3.92},{"date":"2021-09-24","close":3.86},{"date":"2021-09-27","close":3.85},{"date":"2021-09-28","close":3.84},{"date":"2021-09-29","close":3.62},{"date":"2021-09-30","close":3.58},{"date":"2021-10-01","close":3.59},{"date":"2021-10-04","close":3.6},{"date":"2021-10-05","close":3.45},{"date":"2021-10-06","close":3.34},{"date":"2021-10-07","close":3.46},{"date":"2021-10-08","close":3.48},{"date":"2021-10-11","close":3.45},{"date":"2021-10-12","close":3.43},{"date":"2021-10-13","close":3.45},{"date":"2021-10-14","close":3.53},{"date":"2021-10-15","close":3.47},{"date":"2021-10-18","close":3.4},{"date":"2021-10-19","close":3.415},{"date":"2021-10-20","close":3.43},{"date":"2021-10-21","close":3.45},{"date":"2021-10-22","close":3.31},{"date":"2021-10-25","close":3.62},{"date":"2021-10-26","close":3.6},{"date":"2021-10-27","close":3.51},{"date":"2021-10-28","close":3.46},{"date":"2021-10-29","close":3.805},{"date":"2021-11-01","close":3.92},{"date":"2021-11-02","close":4.0},{"date":"2021-11-03","close":4.81},{"date":"2021-11-04","close":5.03},{"date":"2021-11-05","close":4.48},{"date":"2021-11-08","close":4.56},{"date":"2021-11-09","close":4.73},{"date":"2021-11-10","close":4.32},{"date":"2021-11-11","close":4.31},{"date":"2021-11-12","close":4.3},{"date":"2021-11-15","close":4.15},{"date":"2021-11-16","close":4.16},{"date":"2021-11-17","close":4.19},{"date":"2021-11-18","close":4.02},{"date":"2021-11-19","close":4.5},{"date":"2021-11-22","close":4.14},{"date":"2021-11-23","close":3.68},{"date":"2021-11-24","close":3.68},{"date":"2021-11-26","close":3.52},{"date":"2021-11-29","close":3.73},{"date":"2021-11-30","close":3.66},{"date":"2021-12-01","close":3.46},{"date":"2021-12-02","close":3.4},{"date":"2021-12-03","close":3.4},{"date":"2021-12-06","close":3.34},{"date":"2021-12-07","close":3.56},{"date":"2021-12-08","close":3.77},{"date":"2021-12-09","close":3.59},{"date":"2021-12-10","close":3.6},{"date":"2021-12-13","close":3.47},{"date":"2021-12-14","close":3.53},{"date":"2021-12-15","close":3.53},{"date":"2021-12-16","close":3.54},{"date":"2021-12-17","close":3.64},{"date":"2021-12-20","close":3.88},{"date":"2021-12-21","close":4.03},{"date":"2021-12-22","close":4.14},{"date":"2021-12-23","close":4.12},{"date":"2021-12-27","close":4.09},{"date":"2021-12-28","close":3.88},{"date":"2021-12-29","close":3.85},{"date":"2021-12-30","close":3.91},{"date":"2021-12-31","close":3.94},{"date":"2022-01-03","close":4.05},{"date":"2022-01-04","close":3.86},{"date":"2022-01-05","close":3.64},{"date":"2022-01-06","close":3.63},{"date":"2022-01-07","close":3.66},{"date":"2022-01-10","close":3.9},{"date":"2022-01-11","close":3.94},{"date":"2022-01-12","close":3.86},{"date":"2022-01-13","close":3.81},{"date":"2022-01-14","close":3.71},{"date":"2022-01-18","close":3.47},{"date":"2022-01-19","close":3.33},{"date":"2022-01-20","close":3.36},{"date":"2022-01-21","close":3.17},{"date":"2022-01-24","close":3.17},{"date":"2022-01-25","close":3.12},{"date":"2022-01-26","close":2.91},{"date":"2022-01-27","close":2.6},{"date":"2022-01-28","close":2.78},{"date":"2022-01-31","close":2.79},{"date":"2022-02-01","close":2.84},{"date":"2022-02-02","close":2.74},{"date":"2022-02-03","close":2.66},{"date":"2022-02-04","close":2.68},{"date":"2022-02-07","close":2.72},{"date":"2022-02-08","close":2.84},{"date":"2022-02-09","close":2.96},{"date":"2022-02-10","close":2.9},{"date":"2022-02-11","close":2.98},{"date":"2022-02-14","close":3.01},{"date":"2022-02-15","close":3.14},{"date":"2022-02-16","close":3.16},{"date":"2022-02-17","close":3.14},{"date":"2022-02-18","close":3.15},{"date":"2022-02-22","close":3.13},{"date":"2022-02-23","close":3.19},{"date":"2022-02-24","close":3.14},{"date":"2022-02-25","close":3.2},{"date":"2022-02-28","close":3.54},{"date":"2022-03-01","close":3.33},{"date":"2022-03-02","close":3.405},{"date":"2022-03-03","close":3.36},{"date":"2022-03-04","close":3.29},{"date":"2022-03-07","close":3.27},{"date":"2022-03-08","close":3.325},{"date":"2022-03-09","close":3.62},{"date":"2022-03-10","close":3.51},{"date":"2022-03-11","close":3.62},{"date":"2022-03-14","close":3.32},{"date":"2022-03-15","close":3.29},{"date":"2022-03-16","close":3.33},{"date":"2022-03-17","close":3.36},{"date":"2022-03-18","close":3.4},{"date":"2022-03-21","close":3.49},{"date":"2022-03-22","close":3.44},{"date":"2022-03-23","close":3.32},{"date":"2022-03-24","close":3.18},{"date":"2022-03-25","close":3.13},{"date":"2022-03-28","close":3.13},{"date":"2022-03-29","close":3.15},{"date":"2022-03-30","close":3.24},{"date":"2022-03-31","close":3.36},{"date":"2022-04-01","close":3.09},{"date":"2022-04-04","close":3.13},{"date":"2022-04-05","close":2.99},{"date":"2022-04-06","close":2.84},{"date":"2022-04-07","close":2.73},{"date":"2022-04-08","close":2.63},{"date":"2022-04-11","close":2.56},{"date":"2022-04-12","close":2.68},{"date":"2022-04-13","close":2.82},{"date":"2022-04-14","close":2.72},{"date":"2022-04-18","close":2.75},{"date":"2022-04-19","close":2.81},{"date":"2022-04-20","close":2.73},{"date":"2022-04-21","close":2.69},{"date":"2022-04-22","close":2.68},{"date":"2022-04-25","close":2.61},{"date":"2022-04-26","close":2.54},{"date":"2022-04-27","close":2.56},{"date":"2022-04-28","close":2.62},{"date":"2022-04-29","close":2.63},{"date":"2022-05-02","close":2.52},{"date":"2022-05-03","close":2.52},{"date":"2022-05-04","close":2.61},{"date":"2022-05-05","close":2.47},{"date":"2022-05-06","close":2.37},{"date":"2022-05-09","close":2.1},{"date":"2022-05-10","close":2.07},{"date":"2022-05-11","close":1.79},{"date":"2022-05-12","close":1.905},{"date":"2022-05-13","close":2.24},{"date":"2022-05-16","close":1.99},{"date":"2022-05-17","close":2.06},{"date":"2022-05-18","close":1.95},{"date":"2022-05-19","close":1.92},{"date":"2022-05-20","close":1.96},{"date":"2022-05-23","close":2.09},{"date":"2022-05-24","close":1.98},{"date":"2022-05-25","close":2.08},{"date":"2022-05-26","close":2.16},{"date":"2022-05-27","close":2.22},{"date":"2022-05-31","close":2.22},{"date":"2022-06-01","close":2.01},{"date":"2022-06-02","close":2.11},{"date":"2022-06-03","close":2.03},{"date":"2022-06-06","close":1.98},{"date":"2022-06-07","close":1.97},{"date":"2022-06-08","close":1.96},{"date":"2022-06-09","close":1.98},{"date":"2022-06-10","close":1.83},{"date":"2022-06-13","close":1.67},{"date":"2022-06-14","close":1.72},{"date":"2022-06-15","close":1.87},{"date":"2022-06-16","close":1.98},{"date":"2022-06-17","close":1.97},{"date":"2022-06-21","close":1.9},{"date":"2022-06-22","close":1.92},{"date":"2022-06-23","close":1.92},{"date":"2022-06-24","close":1.87},{"date":"2022-06-27","close":1.96},{"date":"2022-06-28","close":1.93},{"date":"2022-06-29","close":2.0},{"date":"2022-06-30","close":2.05},{"date":"2022-07-01","close":1.98},{"date":"2022-07-05","close":2.07},{"date":"2022-07-06","close":2.08},{"date":"2022-07-07","close":2.135},{"date":"2022-07-08","close":2.44},{"date":"2022-07-11","close":2.455},{"date":"2022-07-12","close":2.49},{"date":"2022-07-13","close":2.48},{"date":"2022-07-14","close":2.5},{"date":"2022-07-15","close":2.515},{"date":"2022-07-18","close":2.607},{"date":"2022-07-19","close":2.54},{"date":"2022-07-20","close":2.59},{"date":"2022-07-21","close":2.71},{"date":"2022-07-22","close":2.55},{"date":"2022-07-25","close":2.34},{"date":"2022-07-26","close":2.29},{"date":"2022-07-27","close":2.36},{"date":"2022-07-28","close":2.36},{"date":"2022-07-29","close":2.428},{"date":"2022-08-01","close":2.33},{"date":"2022-08-02","close":2.39},{"date":"2022-08-03","close":2.3},{"date":"2022-08-04","close":2.34},{"date":"2022-08-05","close":2.38},{"date":"2022-08-08","close":2.42},{"date":"2022-08-09","close":2.36},{"date":"2022-08-10","close":2.46},{"date":"2022-08-11","close":2.5},{"date":"2022-08-12","close":2.62},{"date":"2022-08-15","close":2.78},{"date":"2022-08-16","close":2.365},{"date":"2022-08-17","close":2.56},{"date":"2022-08-18","close":2.53},{"date":"2022-08-19","close":2.44},{"date":"2022-08-22","close":2.23},{"date":"2022-08-23","close":2.14},{"date":"2022-08-24","close":2.4},{"date":"2022-08-25","close":2.23},{"date":"2022-08-26","close":2.17},{"date":"2022-08-29","close":2.12},{"date":"2022-08-30","close":2.12},{"date":"2022-08-31","close":2.18},{"date":"2022-09-01","close":2.08},{"date":"2022-09-02","close":2.12},{"date":"2022-09-06","close":2.05},{"date":"2022-09-07","close":2.08},{"date":"2022-09-08","close":2.1},{"date":"2022-09-09","close":2.1},{"date":"2022-09-12","close":2.1},{"date":"2022-09-13","close":2.061},{"date":"2022-09-14","close":2.06},{"date":"2022-09-15","close":2.01},{"date":"2022-09-16","close":2.0},{"date":"2022-09-19","close":1.975},{"date":"2022-09-20","close":1.94},{"date":"2022-09-21","close":1.92},{"date":"2022-09-22","close":1.85},{"date":"2022-09-23","close":1.82},{"date":"2022-09-26","close":1.78},{"date":"2022-09-27","close":1.74},{"date":"2022-09-28","close":1.8},{"date":"2022-09-29","close":1.75},{"date":"2022-09-30","close":1.84},{"date":"2022-10-03","close":2.0},{"date":"2022-10-04","close":1.94},{"date":"2022-10-05","close":1.97},{"date":"2022-10-06","close":1.983},{"date":"2022-10-07","close":2.02},{"date":"2022-10-10","close":2.02},{"date":"2022-10-11","close":1.99},{"date":"2022-10-12","close":1.99},{"date":"2022-10-13","close":2.05},{"date":"2022-10-14","close":2.08},{"date":"2022-10-17","close":2.105},{"date":"2022-10-18","close":2.14},{"date":"2022-10-19","close":2.17},{"date":"2022-10-20","close":2.27},{"date":"2022-10-21","close":2.48},{"date":"2022-10-24","close":2.315},{"date":"2022-10-25","close":2.41},{"date":"2022-10-26","close":2.4},{"date":"2022-10-27","close":2.37},{"date":"2022-10-28","close":2.36},{"date":"2022-10-31","close":2.33},{"date":"2022-11-01","close":2.23},{"date":"2022-11-02","close":2.28},{"date":"2022-11-03","close":2.24},{"date":"2022-11-04","close":2.23},{"date":"2022-11-07","close":2.33},{"date":"2022-11-08","close":2.31},{"date":"2022-11-09","close":2.44},{"date":"2022-11-10","close":2.52},{"date":"2022-11-11","close":2.54},{"date":"2022-11-14","close":2.4},{"date":"2022-11-15","close":2.44},{"date":"2022-11-16","close":2.52},{"date":"2022-11-17","close":2.37},{"date":"2022-11-18","close":2.36},{"date":"2022-11-21","close":2.21},{"date":"2022-11-22","close":2.27},{"date":"2022-11-23","close":2.29},{"date":"2022-11-25","close":2.35},{"date":"2022-11-28","close":2.32},{"date":"2022-11-29","close":2.12},{"date":"2022-11-30","close":2.25},{"date":"2022-12-01","close":2.19},{"date":"2022-12-02","close":2.22},{"date":"2022-12-05","close":2.17},{"date":"2022-12-06","close":2.17},{"date":"2022-12-07","close":2.18},{"date":"2022-12-08","close":2.23},{"date":"2022-12-09","close":2.18},{"date":"2022-12-12","close":2.13},{"date":"2022-12-13","close":2.048},{"date":"2022-12-14","close":2.02},{"date":"2022-12-15","close":2.03},{"date":"2022-12-16","close":2.1},{"date":"2022-12-19","close":1.97},{"date":"2022-12-20","close":1.92},{"date":"2022-12-21","close":2.06},{"date":"2022-12-22","close":2.2},{"date":"2022-12-23","close":2.24},{"date":"2022-12-27","close":2.16},{"date":"2022-12-28","close":2.05},{"date":"2022-12-29","close":2.1},{"date":"2022-12-30","close":2.12},{"date":"2023-01-03","close":2.07},{"date":"2023-01-04","close":2.09},{"date":"2023-01-05","close":2.14},{"date":"2023-01-06","close":2.25},{"date":"2023-01-09","close":2.24},{"date":"2023-01-10","close":2.25},{"date":"2023-01-11","close":2.242},{"date":"2023-01-12","close":2.267},{"date":"2023-01-13","close":2.35},{"date":"2023-01-17","close":2.56},{"date":"2023-01-18","close":2.29},{"date":"2023-01-19","close":2.35},{"date":"2023-01-20","close":2.34},{"date":"2023-01-23","close":2.37},{"date":"2023-01-24","close":2.36},{"date":"2023-01-25","close":2.375},{"date":"2023-01-26","close":2.37},{"date":"2023-01-27","close":2.35},{"date":"2023-01-30","close":2.24},{"date":"2023-01-31","close":2.25},{"date":"2023-02-01","close":2.43},{"date":"2023-02-02","close":2.495},{"date":"2023-02-03","close":2.7},{"date":"2023-02-06","close":2.75},{"date":"2023-02-07","close":2.77},{"date":"2023-02-08","close":2.55},{"date":"2023-02-09","close":2.41},{"date":"2023-02-10","close":2.51},{"date":"2023-02-13","close":2.45},{"date":"2023-02-14","close":2.5},{"date":"2023-02-15","close":2.55},{"date":"2023-02-16","close":2.62},{"date":"2023-02-17","close":2.65},{"date":"2023-02-21","close":2.6},{"date":"2023-02-22","close":2.54},{"date":"2023-02-23","close":2.69},{"date":"2023-02-24","close":2.55},{"date":"2023-02-27","close":2.585},{"date":"2023-02-28","close":2.64},{"date":"2023-03-01","close":2.68},{"date":"2023-03-02","close":2.66},{"date":"2023-03-03","close":2.81},{"date":"2023-03-06","close":2.93},{"date":"2023-03-07","close":2.85},{"date":"2023-03-08","close":3.03},{"date":"2023-03-09","close":2.65},{"date":"2023-03-10","close":2.62},{"date":"2023-03-13","close":2.73},{"date":"2023-03-14","close":2.74},{"date":"2023-03-15","close":2.68},{"date":"2023-03-16","close":2.81},{"date":"2023-03-17","close":2.61},{"date":"2023-03-20","close":2.5},{"date":"2023-03-21","close":2.5},{"date":"2023-03-22","close":2.39},{"date":"2023-03-23","close":2.32},{"date":"2023-03-24","close":2.33},{"date":"2023-03-27","close":2.46},{"date":"2023-03-28","close":2.41},{"date":"2023-03-29","close":2.4},{"date":"2023-03-30","close":2.5},{"date":"2023-03-31","close":2.76},{"date":"2023-04-03","close":2.715},{"date":"2023-04-04","close":2.69},{"date":"2023-04-05","close":2.6},{"date":"2023-04-06","close":2.69},{"date":"2023-04-10","close":2.805},{"date":"2023-04-11","close":2.99},{"date":"2023-04-12","close":2.85},{"date":"2023-04-13","close":3.1},{"date":"2023-04-14","close":3.21},{"date":"2023-04-17","close":3.41},{"date":"2023-04-18","close":3.25},{"date":"2023-04-19","close":3.24},{"date":"2023-04-20","close":3.13},{"date":"2023-04-21","close":3.13},{"date":"2023-04-24","close":3.22},{"date":"2023-04-25","close":3.07},{"date":"2023-04-26","close":2.985},{"date":"2023-04-27","close":3.145},{"date":"2023-04-28","close":3.165},{"date":"2023-05-01","close":3.19},{"date":"2023-05-02","close":3.14},{"date":"2023-05-03","close":3.09},{"date":"2023-05-04","close":3.07},{"date":"2023-05-05","close":3.25},{"date":"2023-05-08","close":3.08},{"date":"2023-05-09","close":3.11},{"date":"2023-05-10","close":3.05},{"date":"2023-05-11","close":2.95},{"date":"2023-05-12","close":2.91},{"date":"2023-05-15","close":2.61},{"date":"2023-05-16","close":2.44},{"date":"2023-05-17","close":2.5},{"date":"2023-05-18","close":2.56},{"date":"2023-05-19","close":2.51},{"date":"2023-05-22","close":2.46},{"date":"2023-05-23","close":2.37},{"date":"2023-05-24","close":2.34},{"date":"2023-05-25","close":2.28},{"date":"2023-05-26","close":2.41},{"date":"2023-05-30","close":2.41},{"date":"2023-05-31","close":2.31},{"date":"2023-06-01","close":2.39},{"date":"2023-06-02","close":2.42},{"date":"2023-06-05","close":2.4},{"date":"2023-06-06","close":2.49},{"date":"2023-06-07","close":2.54},{"date":"2023-06-08","close":2.63},{"date":"2023-06-09","close":2.55},{"date":"2023-06-12","close":2.49},{"date":"2023-06-13","close":2.43},{"date":"2023-06-14","close":2.5},{"date":"2023-06-15","close":2.55},{"date":"2023-06-16","close":2.65},{"date":"2023-06-20","close":2.57},{"date":"2023-06-21","close":2.46},{"date":"2023-06-22","close":2.44},{"date":"2023-06-23","close":2.52},{"date":"2023-06-26","close":2.415},{"date":"2023-06-27","close":2.46},{"date":"2023-06-28","close":2.37},{"date":"2023-06-29","close":2.31},{"date":"2023-06-30","close":2.31},{"date":"2023-07-03","close":2.36},{"date":"2023-07-05","close":2.33},{"date":"2023-07-06","close":2.28},{"date":"2023-07-07","close":2.27},{"date":"2023-07-10","close":2.28},{"date":"2023-07-11","close":2.3},{"date":"2023-07-12","close":2.29},{"date":"2023-07-13","close":2.41},{"date":"2023-07-14","close":2.37},{"date":"2023-07-17","close":2.399},{"date":"2023-07-18","close":2.39},{"date":"2023-07-19","close":2.3},{"date":"2023-07-20","close":2.33},{"date":"2023-07-21","close":2.26},{"date":"2023-07-24","close":2.29},{"date":"2023-07-25","close":2.23},{"date":"2023-07-26","close":2.22},{"date":"2023-07-27","close":2.17},{"date":"2023-07-28","close":2.26},{"date":"2023-07-31","close":2.25},{"date":"2023-08-01","close":2.25},{"date":"2023-08-02","close":2.19},{"date":"2023-08-03","close":2.21},{"date":"2023-08-04","close":2.15},{"date":"2023-08-07","close":2.13},{"date":"2023-08-08","close":2.12},{"date":"2023-08-09","close":2.13},{"date":"2023-08-10","close":2.13},{"date":"2023-08-11","close":2.167},{"date":"2023-08-14","close":2.09},{"date":"2023-08-15","close":1.97},{"date":"2023-08-16","close":2.0},{"date":"2023-08-17","close":1.89},{"date":"2023-08-18","close":1.84},{"date":"2023-08-21","close":1.96},{"date":"2023-08-22","close":1.8},{"date":"2023-08-23","close":1.86},{"date":"2023-08-24","close":1.82},{"date":"2023-08-25","close":1.86},{"date":"2023-08-28","close":1.867},{"date":"2023-08-29","close":1.96},{"date":"2023-08-30","close":1.916},{"date":"2023-08-31","close":1.907},{"date":"2023-09-01","close":1.9},{"date":"2023-09-05","close":1.93},{"date":"2023-09-06","close":1.9},{"date":"2023-09-07","close":1.898},{"date":"2023-09-08","close":1.96},{"date":"2023-09-11","close":1.89},{"date":"2023-09-12","close":1.87},{"date":"2023-09-13","close":1.86},{"date":"2023-09-14","close":1.91},{"date":"2023-09-15","close":1.87},{"date":"2023-09-18","close":1.84},{"date":"2023-09-19","close":1.84},{"date":"2023-09-20","close":1.84},{"date":"2023-09-21","close":1.82},{"date":"2023-09-22","close":1.868},{"date":"2023-09-25","close":1.85},{"date":"2023-09-26","close":1.84},{"date":"2023-09-27","close":1.71},{"date":"2023-09-28","close":2.0},{"date":"2023-09-29","close":2.02},{"date":"2023-10-02","close":2.01},{"date":"2023-10-03","close":2.0},{"date":"2023-10-04","close":2.0},{"date":"2023-10-05","close":2.01},{"date":"2023-10-06","close":2.0},{"date":"2023-10-09","close":1.967},{"date":"2023-10-10","close":2.024},{"date":"2023-10-11","close":1.93},{"date":"2023-10-12","close":1.84},{"date":"2023-10-13","close":1.83},{"date":"2023-10-16","close":1.84},{"date":"2023-10-17","close":1.82},{"date":"2023-10-18","close":1.83},{"date":"2023-10-19","close":1.83},{"date":"2023-10-20","close":1.81},{"date":"2023-10-23","close":1.79},{"date":"2023-10-24","close":1.806},{"date":"2023-10-25","close":1.83},{"date":"2023-10-26","close":1.819},{"date":"2023-10-27","close":1.76},{"date":"2023-10-30","close":1.73},{"date":"2023-10-31","close":1.76},{"date":"2023-11-01","close":1.73},{"date":"2023-11-02","close":1.768},{"date":"2023-11-03","close":1.76},{"date":"2023-11-06","close":1.73},{"date":"2023-11-07","close":1.74},{"date":"2023-11-08","close":1.66},{"date":"2023-11-09","close":1.678},{"date":"2023-11-10","close":1.69},{"date":"2023-11-13","close":1.71},{"date":"2023-11-14","close":1.67},{"date":"2023-11-15","close":1.585},{"date":"2023-11-16","close":1.525},{"date":"2023-11-17","close":1.61},{"date":"2023-11-20","close":1.62},{"date":"2023-11-21","close":1.53},{"date":"2023-11-22","close":1.54},{"date":"2023-11-24","close":1.6},{"date":"2023-11-27","close":1.54},{"date":"2023-11-28","close":1.55},{"date":"2023-11-29","close":1.58},{"date":"2023-11-30","close":1.59},{"date":"2023-12-01","close":1.68},{"date":"2023-12-04","close":1.73},{"date":"2023-12-05","close":1.7},{"date":"2023-12-06","close":1.71},{"date":"2023-12-07","close":1.69},{"date":"2023-12-08","close":1.68},{"date":"2023-12-11","close":1.69},{"date":"2023-12-12","close":1.7},{"date":"2023-12-13","close":1.67},{"date":"2023-12-14","close":1.75},{"date":"2023-12-15","close":1.82},{"date":"2023-12-18","close":1.81},{"date":"2023-12-19","close":1.8},{"date":"2023-12-20","close":1.73},{"date":"2023-12-21","close":1.82},{"date":"2023-12-22","close":1.91},{"date":"2023-12-26","close":1.95},{"date":"2023-12-27","close":1.915},{"date":"2023-12-28","close":1.91},{"date":"2023-12-29","close":1.88},{"date":"2024-01-02","close":1.97},{"date":"2024-01-03","close":1.97},{"date":"2024-01-04","close":1.97},{"date":"2024-01-05","close":1.98},{"date":"2024-01-08","close":1.98},{"date":"2024-01-09","close":1.86},{"date":"2024-01-10","close":1.94},{"date":"2024-01-11","close":1.87},{"date":"2024-01-12","close":1.93},{"date":"2024-01-16","close":1.93},{"date":"2024-01-17","close":1.95},{"date":"2024-01-18","close":2.02},{"date":"2024-01-19","close":2.11},{"date":"2024-01-22","close":2.09},{"date":"2024-01-23","close":2.14},{"date":"2024-01-24","close":2.21},{"date":"2024-01-25","close":2.19},{"date":"2024-01-26","close":2.3},{"date":"2024-01-29","close":2.25},{"date":"2024-01-30","close":2.3},{"date":"2024-01-31","close":2.17},{"date":"2024-02-01","close":2.19},{"date":"2024-02-02","close":2.2},{"date":"2024-02-05","close":2.26},{"date":"2024-02-06","close":2.16},{"date":"2024-02-07","close":2.05},{"date":"2024-02-08","close":2.03},{"date":"2024-02-09","close":2.07},{"date":"2024-02-12","close":2.06},{"date":"2024-02-13","close":1.98},{"date":"2024-02-14","close":2.0},{"date":"2024-02-15","close":1.98},{"date":"2024-02-16","close":1.95},{"date":"2024-02-20","close":1.88},{"date":"2024-02-21","close":1.89},{"date":"2024-02-22","close":1.86},{"date":"2024-02-23","close":1.8},{"date":"2024-02-26","close":1.86},{"date":"2024-02-27","close":1.89},{"date":"2024-02-28","close":1.93},{"date":"2024-02-29","close":1.92},{"date":"2024-03-01","close":1.92},{"date":"2024-03-04","close":1.895},{"date":"2024-03-05","close":1.86},{"date":"2024-03-06","close":1.875},{"date":"2024-03-07","close":1.8},{"date":"2024-03-08","close":1.78},{"date":"2024-03-11","close":1.71},{"date":"2024-03-12","close":1.76},{"date":"2024-03-13","close":1.76},{"date":"2024-03-14","close":1.77},{"date":"2024-03-15","close":1.83},{"date":"2024-03-18","close":1.81},{"date":"2024-03-19","close":1.78},{"date":"2024-03-20","close":1.835},{"date":"2024-03-21","close":1.87},{"date":"2024-03-22","close":1.91},{"date":"2024-03-25","close":1.89},{"date":"2024-03-26","close":1.94},{"date":"2024-03-27","close":2.0},{"date":"2024-03-28","close":1.85},{"date":"2024-04-01","close":1.97},{"date":"2024-04-02","close":2.14},{"date":"2024-04-03","close":2.18},{"date":"2024-04-04","close":2.38},{"date":"2024-04-05","close":2.33},{"date":"2024-04-08","close":2.43},{"date":"2024-04-09","close":2.42},{"date":"2024-04-10","close":2.464},{"date":"2024-04-11","close":2.52},{"date":"2024-04-12","close":2.53},{"date":"2024-04-15","close":2.33},{"date":"2024-04-16","close":2.25},{"date":"2024-04-17","close":2.27},{"date":"2024-04-18","close":2.22},{"date":"2024-04-19","close":2.3},{"date":"2024-04-22","close":2.315},{"date":"2024-04-23","close":2.38},{"date":"2024-04-24","close":2.26},{"date":"2024-04-25","close":2.35},{"date":"2024-04-26","close":2.29},{"date":"2024-04-29","close":2.317},{"date":"2024-04-30","close":2.29},{"date":"2024-05-01","close":2.22},{"date":"2024-05-02","close":2.2},{"date":"2024-05-03","close":2.26},{"date":"2024-05-06","close":2.28},{"date":"2024-05-07","close":2.28},{"date":"2024-05-08","close":2.235},{"date":"2024-05-09","close":2.25},{"date":"2024-05-10","close":2.31},{"date":"2024-05-13","close":2.2},{"date":"2024-05-14","close":2.18},{"date":"2024-05-15","close":2.16},{"date":"2024-05-16","close":2.15},{"date":"2024-05-17","close":1.44},{"date":"2024-05-20","close":1.43},{"date":"2024-05-21","close":1.44},{"date":"2024-05-22","close":1.41},{"date":"2024-05-23","close":1.37},{"date":"2024-05-24","close":1.32},{"date":"2024-05-28","close":1.35},{"date":"2024-05-29","close":1.05},{"date":"2024-05-30","close":1.21},{"date":"2024-05-31","close":1.15},{"date":"2024-06-03","close":1.18},{"date":"2024-06-04","close":1.19},{"date":"2024-06-05","close":1.2},{"date":"2024-06-06","close":1.2},{"date":"2024-06-07","close":1.2},{"date":"2024-06-10","close":1.12},{"date":"2024-06-11","close":1.12},{"date":"2024-06-12","close":1.12},{"date":"2024-06-13","close":1.095},{"date":"2024-06-14","close":1.1},{"date":"2024-06-17","close":1.055},{"date":"2024-06-18","close":1.07},{"date":"2024-06-20","close":1.07},{"date":"2024-06-21","close":1.02},{"date":"2024-06-24","close":1.05},{"date":"2024-06-25","close":1.051},{"date":"2024-06-26","close":1.05},{"date":"2024-06-27","close":1.05},{"date":"2024-06-28","close":1.05},{"date":"2024-07-01","close":1.051},{"date":"2024-07-02","close":1.05},{"date":"2024-07-03","close":1.05},{"date":"2024-07-05","close":1.06},{"date":"2024-07-08","close":1.05},{"date":"2024-07-09","close":1.04},{"date":"2024-07-10","close":1.095},{"date":"2024-07-11","close":1.09},{"date":"2024-07-12","close":1.1},{"date":"2024-07-15","close":1.09},{"date":"2024-07-16","close":1.101},{"date":"2024-07-17","close":1.19},{"date":"2024-07-18","close":1.16},{"date":"2024-07-19","close":1.11},{"date":"2024-07-22","close":1.17},{"date":"2024-07-23","close":1.19},{"date":"2024-07-24","close":1.195},{"date":"2024-07-25","close":1.175},{"date":"2024-07-26","close":1.17},{"date":"2024-07-29","close":1.13},{"date":"2024-07-30","close":1.15},{"date":"2024-07-31","close":1.17},{"date":"2024-08-01","close":1.124},{"date":"2024-08-02","close":1.03},{"date":"2024-08-05","close":0.99},{"date":"2024-08-06","close":0.985},{"date":"2024-08-07","close":0.98},{"date":"2024-08-08","close":0.993},{"date":"2024-08-09","close":1.01},{"date":"2024-08-12","close":1.02},{"date":"2024-08-13","close":1.02},{"date":"2024-08-14","close":1.01},{"date":"2024-08-15","close":0.985},{"date":"2024-08-16","close":0.986},{"date":"2024-08-19","close":0.876},{"date":"2024-08-20","close":0.86},{"date":"2024-08-21","close":0.821},{"date":"2024-08-22","close":0.83},{"date":"2024-08-23","close":0.836},{"date":"2024-08-26","close":0.85},{"date":"2024-08-27","close":0.875},{"date":"2024-08-28","close":0.86},{"date":"2024-08-29","close":0.671},{"date":"2024-08-30","close":0.83},{"date":"2024-09-03","close":0.792},{"date":"2024-09-04","close":0.819},{"date":"2024-09-05","close":0.781},{"date":"2024-09-06","close":0.75},{"date":"2024-09-09","close":0.712},{"date":"2024-09-10","close":0.771},{"date":"2024-09-11","close":0.8},{"date":"2024-09-12","close":0.869},{"date":"2024-09-13","close":0.84},{"date":"2024-09-16","close":0.818},{"date":"2024-09-17","close":0.811},{"date":"2024-09-18","close":0.847},{"date":"2024-09-19","close":0.886},{"date":"2024-09-20","close":0.762},{"date":"2024-09-23","close":0.844},{"date":"2024-09-24","close":0.855},{"date":"2024-09-25","close":0.838},{"date":"2024-09-26","close":0.825},{"date":"2024-09-27","close":0.844},{"date":"2024-09-30","close":0.78},{"date":"2024-10-01","close":0.774},{"date":"2024-10-02","close":0.74},{"date":"2024-10-03","close":0.737},{"date":"2024-10-04","close":0.72},{"date":"2024-10-07","close":0.74},{"date":"2024-10-08","close":0.73},{"date":"2024-10-09","close":0.766},{"date":"2024-10-10","close":0.797},{"date":"2024-10-11","close":0.8},{"date":"2024-10-14","close":0.87},{"date":"2024-10-15","close":0.835},{"date":"2024-10-16","close":0.874},{"date":"2024-10-17","close":0.873},{"date":"2024-10-18","close":0.838},{"date":"2024-10-21","close":0.859},{"date":"2024-10-22","close":0.975},{"date":"2024-10-23","close":1.19},{"date":"2024-10-24","close":1.05},{"date":"2024-10-25","close":1.03},{"date":"2024-10-28","close":1.02},{"date":"2024-10-29","close":1.06},{"date":"2024-10-30","close":1.02},{"date":"2024-10-31","close":0.99},{"date":"2024-11-01","close":0.985},{"date":"2024-11-04","close":0.99},{"date":"2024-11-05","close":0.942},{"date":"2024-11-06","close":0.956},{"date":"2024-11-07","close":0.95},{"date":"2024-11-08","close":0.95},{"date":"2024-11-11","close":0.89},{"date":"2024-11-12","close":0.889},{"date":"2024-11-13","close":0.841},{"date":"2024-11-14","close":0.899},{"date":"2024-11-15","close":0.88},{"date":"2024-11-18","close":0.85},{"date":"2024-11-19","close":0.799},{"date":"2024-11-20","close":0.825},{"date":"2024-11-21","close":0.849},{"date":"2024-11-22","close":1.24},{"date":"2024-11-25","close":0.93},{"date":"2024-11-26","close":0.902},{"date":"2024-11-27","close":0.888},{"date":"2024-11-29","close":0.939},{"date":"2024-12-02","close":0.87},{"date":"2024-12-03","close":0.888},{"date":"2024-12-04","close":0.88},{"date":"2024-12-05","close":0.859},{"date":"2024-12-06","close":0.868},{"date":"2024-12-09","close":0.88},{"date":"2024-12-10","close":0.992},{"date":"2024-12-11","close":1.93},{"date":"2024-12-12","close":2.2},{"date":"2024-12-13","close":2.31},{"date":"2024-12-16","close":2.73},{"date":"2024-12-17","close":2.07},{"date":"2024-12-18","close":2.22},{"date":"2024-12-19","close":2.0},{"date":"2024-12-20","close":1.98},{"date":"2024-12-23","close":2.47},{"date":"2024-12-24","close":4.04},{"date":"2024-12-26","close":5.12},{"date":"2024-12-27","close":5.71},{"date":"2024-12-30","close":5.155},{"date":"2024-12-31","close":5.14},{"date":"2025-01-02","close":5.01},{"date":"2025-01-03","close":4.27},{"date":"2025-01-06","close":3.98},{"date":"2025-01-07","close":3.63},{"date":"2025-01-08","close":2.28},{"date":"2025-01-10","close":2.4},{"date":"2025-01-13","close":1.81},{"date":"2025-01-14","close":1.96},{"date":"2025-01-15","close":2.13},{"date":"2025-01-16","close":2.49},{"date":"2025-01-17","close":2.03},{"date":"2025-01-21","close":2.17},{"date":"2025-01-22","close":1.95},{"date":"2025-01-23","close":1.95},{"date":"2025-01-24","close":1.93},{"date":"2025-01-27","close":1.76},{"date":"2025-01-28","close":1.79},{"date":"2025-01-29","close":1.87},{"date":"2025-01-30","close":1.96},{"date":"2025-01-31","close":1.97},{"date":"2025-02-03","close":1.82},{"date":"2025-02-04","close":2.06},{"date":"2025-02-05","close":2.07},{"date":"2025-02-06","close":2.3},{"date":"2025-02-07","close":2.32},{"date":"2025-02-10","close":2.56},{"date":"2025-02-11","close":2.36},{"date":"2025-02-12","close":2.32},{"date":"2025-02-13","close":2.22},{"date":"2025-02-14","close":2.05},{"date":"2025-02-18","close":1.96},{"date":"2025-02-19","close":1.98},{"date":"2025-02-20","close":2.0},{"date":"2025-02-21","close":1.85},{"date":"2025-02-24","close":1.78},{"date":"2025-02-25","close":1.7},{"date":"2025-02-26","close":1.73},{"date":"2025-02-27","close":1.64},{"date":"2025-02-28","close":1.65},{"date":"2025-03-03","close":1.55},{"date":"2025-03-04","close":1.61},{"date":"2025-03-05","close":1.66},{"date":"2025-03-06","close":1.61},{"date":"2025-03-07","close":1.61},{"date":"2025-03-10","close":1.51},{"date":"2025-03-11","close":1.49},{"date":"2025-03-12","close":1.52},{"date":"2025-03-13","close":1.56},{"date":"2025-03-14","close":1.86},{"date":"2025-03-17","close":1.89},{"date":"2025-03-18","close":1.82},{"date":"2025-03-19","close":1.87},{"date":"2025-03-20","close":1.81},{"date":"2025-03-21","close":1.67},{"date":"2025-03-24","close":1.66},{"date":"2025-03-25","close":1.6},{"date":"2025-03-26","close":1.54},{"date":"2025-03-27","close":1.54},{"date":"2025-03-28","close":1.51},{"date":"2025-03-31","close":1.55},{"date":"2025-04-01","close":1.48},{"date":"2025-04-02","close":1.5},{"date":"2025-04-03","close":1.46},{"date":"2025-04-04","close":1.36},{"date":"2025-04-07","close":1.3},{"date":"2025-04-08","close":1.22},{"date":"2025-04-09","close":1.41},{"date":"2025-04-10","close":1.28},{"date":"2025-04-11","close":1.28},{"date":"2025-04-14","close":1.32},{"date":"2025-04-15","close":1.36},{"date":"2025-04-16","close":1.66},{"date":"2025-04-17","close":1.54},{"date":"2025-04-21","close":1.47},{"date":"2025-04-22","close":1.82},{"date":"2025-04-23","close":1.74},{"date":"2025-04-24","close":1.87},{"date":"2025-04-25","close":1.85},{"date":"2025-04-28","close":1.74},{"date":"2025-04-29","close":1.75},{"date":"2025-04-30","close":1.84},{"date":"2025-05-01","close":1.8},{"date":"2025-05-02","close":1.92},{"date":"2025-05-05","close":1.91},{"date":"2025-05-06","close":1.88},{"date":"2025-05-07","close":1.73},{"date":"2025-05-08","close":1.79},{"date":"2025-05-09","close":1.85},{"date":"2025-05-12","close":1.85},{"date":"2025-05-13","close":1.93},{"date":"2025-05-14","close":1.88},{"date":"2025-05-15","close":1.98},{"date":"2025-05-16","close":2.06},{"date":"2025-05-19","close":2.27},{"date":"2025-05-20","close":2.17},{"date":"2025-05-21","close":2.11},{"date":"2025-05-22","close":2.34},{"date":"2025-05-23","close":2.3},{"date":"2025-05-27","close":2.5},{"date":"2025-05-28","close":2.34},{"date":"2025-05-29","close":2.29},{"date":"2025-05-30","close":2.15},{"date":"2025-06-02","close":2.28},{"date":"2025-06-03","close":2.26},{"date":"2025-06-04","close":2.31},{"date":"2025-06-05","close":2.2},{"date":"2025-06-06","close":2.36},{"date":"2025-06-09","close":2.21},{"date":"2025-06-10","close":2.13},{"date":"2025-06-11","close":2.11},{"date":"2025-06-12","close":2.08},{"date":"2025-06-13","close":2.02},{"date":"2025-06-16","close":2.06},{"date":"2025-06-17","close":1.97},{"date":"2025-06-18","close":2.02},{"date":"2025-06-20","close":2.0},{"date":"2025-06-23","close":1.96},{"date":"2025-06-24","close":2.025},{"date":"2025-06-25","close":2.01},{"date":"2025-06-26","close":2.09},{"date":"2025-06-27","close":2.11},{"date":"2025-06-30","close":2.12},{"date":"2025-07-01","close":2.19},{"date":"2025-07-02","close":2.14},{"date":"2025-07-03","close":2.13},{"date":"2025-07-07","close":2.05},{"date":"2025-07-08","close":2.23},{"date":"2025-07-09","close":2.3},{"date":"2025-07-10","close":2.31},{"date":"2025-07-11","close":2.18},{"date":"2025-07-14","close":2.25},{"date":"2025-07-15","close":2.38},{"date":"2025-07-16","close":2.64},{"date":"2025-07-17","close":2.93},{"date":"2025-07-18","close":2.86},{"date":"2025-07-21","close":2.93},{"date":"2025-07-22","close":2.79},{"date":"2025-07-23","close":2.69},{"date":"2025-07-24","close":3.16},{"date":"2025-07-25","close":3.07},{"date":"2025-07-28","close":3.19},{"date":"2025-07-29","close":3.12},{"date":"2025-07-30","close":3.02},{"date":"2025-07-31","close":2.95},{"date":"2025-08-01","close":2.85},{"date":"2025-08-04","close":3.07},{"date":"2025-08-05","close":2.96},{"date":"2025-08-06","close":2.92},{"date":"2025-08-07","close":2.82},{"date":"2025-08-08","close":2.91},{"date":"2025-08-11","close":3.29},{"date":"2025-08-12","close":3.4},{"date":"2025-08-13","close":3.66},{"date":"2025-08-14","close":3.55},{"date":"2025-08-15","close":3.1},{"date":"2025-08-18","close":3.15},{"date":"2025-08-19","close":2.96},{"date":"2025-08-20","close":3.01},{"date":"2025-08-21","close":3.08},{"date":"2025-08-22","close":3.21},{"date":"2025-08-25","close":3.16},{"date":"2025-08-26","close":3.18},{"date":"2025-08-27","close":3.06},{"date":"2025-08-28","close":3.42},{"date":"2025-08-29","close":3.8},{"date":"2025-09-02","close":4.07},{"date":"2025-09-03","close":3.97},{"date":"2025-09-04","close":4.26},{"date":"2025-09-05","close":3.82},{"date":"2025-09-08","close":3.81},{"date":"2025-09-09","close":4.09},{"date":"2025-09-10","close":3.85},{"date":"2025-09-11","close":3.82},{"date":"2025-09-12","close":4.05},{"date":"2025-09-15","close":4.14},{"date":"2025-09-16","close":4.36},{"date":"2025-09-17","close":4.1},{"date":"2025-09-18","close":4.14},{"date":"2025-09-19","close":4.73},{"date":"2025-09-22","close":4.56},{"date":"2025-09-23","close":4.23},{"date":"2025-09-24","close":4.14},{"date":"2025-09-25","close":4.0},{"date":"2025-09-26","close":3.84},{"date":"2025-09-29","close":3.87},{"date":"2025-09-30","close":3.89},{"date":"2025-10-01","close":3.95},{"date":"2025-10-02","close":4.47},{"date":"2025-10-03","close":4.32},{"date":"2025-10-06","close":4.47},{"date":"2025-10-07","close":4.3},{"date":"2025-10-08","close":4.32},{"date":"2025-10-09","close":4.54},{"date":"2025-10-10","close":3.82},{"date":"2025-10-13","close":4.275},{"date":"2025-10-14","close":4.08},{"date":"2025-10-15","close":4.23},{"date":"2025-10-16","close":3.82},{"date":"2025-10-17","close":3.57},{"date":"2025-10-20","close":3.8},{"date":"2025-10-21","close":3.79},{"date":"2025-10-22","close":3.24},{"date":"2025-10-23","close":3.37},{"date":"2025-10-24","close":3.4},{"date":"2025-10-27","close":3.39},{"date":"2025-10-28","close":3.49},{"date":"2025-10-29","close":3.64},{"date":"2025-10-30","close":3.52},{"date":"2025-10-31","close":3.6},{"date":"2025-11-03","close":3.24},{"date":"2025-11-04","close":3.12},{"date":"2025-11-05","close":3.24},{"date":"2025-11-06","close":3.13},{"date":"2025-11-07","close":3.23},{"date":"2025-11-10","close":2.75},{"date":"2025-11-11","close":2.73},{"date":"2025-11-12","close":2.6},{"date":"2025-11-13","close":2.66},{"date":"2025-11-14","close":3.14},{"date":"2025-11-17","close":3.04},{"date":"2025-11-18","close":3.115},{"date":"2025-11-19","close":3.01},{"date":"2025-11-20","close":2.86},{"date":"2025-11-21","close":2.94},{"date":"2025-11-24","close":3.23},{"date":"2025-11-25","close":3.24},{"date":"2025-11-26","close":3.26},{"date":"2025-11-28","close":3.3},{"date":"2025-12-01","close":3.19},{"date":"2025-12-02","close":3.1},{"date":"2025-12-03","close":3.35},{"date":"2025-12-04","close":3.46},{"date":"2025-12-05","close":3.32},{"date":"2025-12-08","close":3.43},{"date":"2025-12-09","close":3.47},{"date":"2025-12-10","close":3.5},{"date":"2025-12-11","close":3.38},{"date":"2025-12-12","close":3.08},{"date":"2025-12-15","close":3.03},{"date":"2025-12-16","close":3.08},{"date":"2025-12-17","close":2.92},{"date":"2025-12-18","close":2.92},{"date":"2025-12-19","close":3.07},{"date":"2025-12-22","close":3.03},{"date":"2025-12-23","close":3.04},{"date":"2025-12-24","close":3.06},{"date":"2025-12-26","close":2.91},{"date":"2025-12-29","close":2.83},{"date":"2025-12-30","close":2.9},{"date":"2025-12-31","close":2.99},{"date":"2026-01-02","close":3.28},{"date":"2026-01-05","close":3.65},{"date":"2026-01-06","close":3.52},{"date":"2026-01-07","close":3.44},{"date":"2026-01-08","close":3.37},{"date":"2026-01-09","close":3.28},{"date":"2026-01-12","close":3.88},{"date":"2026-01-13","close":3.73},{"date":"2026-01-14","close":3.75},{"date":"2026-01-15","close":3.7},{"date":"2026-01-16","close":3.64},{"date":"2026-01-20","close":3.52},{"date":"2026-01-21","close":3.64},{"date":"2026-01-22","close":4.07},{"date":"2026-01-23","close":4.14},{"date":"2026-01-26","close":3.61},{"date":"2026-01-27","close":3.385},{"date":"2026-01-28","close":3.31},{"date":"2026-01-29","close":3.17},{"date":"2026-01-30","close":3.04},{"date":"2026-02-02","close":3.22},{"date":"2026-02-03","close":3.09},{"date":"2026-02-04","close":2.85},{"date":"2026-02-05","close":2.7},{"date":"2026-02-06","close":2.96},{"date":"2026-02-09","close":3.1},{"date":"2026-02-10","close":3.0},{"date":"2026-02-11","close":2.8},{"date":"2026-02-12","close":2.65},{"date":"2026-02-13","close":2.7},{"date":"2026-02-17","close":2.66},{"date":"2026-02-18","close":2.68},{"date":"2026-02-19","close":2.75},{"date":"2026-02-20","close":2.65},{"date":"2026-02-23","close":2.6},{"date":"2026-02-24","close":2.66},{"date":"2026-02-25","close":2.74},{"date":"2026-02-26","close":2.79},{"date":"2026-02-27","close":2.68},{"date":"2026-03-02","close":2.82},{"date":"2026-03-03","close":2.72},{"date":"2026-03-04","close":2.77},{"date":"2026-03-05","close":2.62},{"date":"2026-03-06","close":2.54},{"date":"2026-03-09","close":2.57},{"date":"2026-03-10","close":2.54},{"date":"2026-03-11","close":2.61},{"date":"2026-03-12","close":2.52},{"date":"2026-03-13","close":2.56},{"date":"2026-03-16","close":2.8},{"date":"2026-03-17","close":2.78},{"date":"2026-03-18","close":2.62},{"date":"2026-03-19","close":2.59},{"date":"2026-03-20","close":2.63},{"date":"2026-03-23","close":2.56},{"date":"2026-03-24","close":2.69},{"date":"2026-03-25","close":2.74},{"date":"2026-03-26","close":2.65},{"date":"2026-03-27","close":1.8},{"date":"2026-03-30","close":1.76},{"date":"2026-03-31","close":1.9},{"date":"2026-04-01","close":1.9},{"date":"2026-04-02","close":1.93},{"date":"2026-04-06","close":1.92},{"date":"2026-04-07","close":1.83},{"date":"2026-04-08","close":1.9},{"date":"2026-04-09","close":1.82},{"date":"2026-04-10","close":1.84},{"date":"2026-04-13","close":2.01},{"date":"2026-04-14","close":2.02},{"date":"2026-04-15","close":2.08},{"date":"2026-04-16","close":2.01},{"date":"2026-04-17","close":2.04},{"date":"2026-04-20","close":2.0},{"date":"2026-04-21","close":1.97},{"date":"2026-04-22","close":1.99},{"date":"2026-04-23","close":1.89},{"date":"2026-04-24","close":1.95},{"date":"2026-04-27","close":1.92},{"date":"2026-04-28","close":1.93},{"date":"2026-04-29","close":1.86},{"date":"2026-04-30","close":1.96},{"date":"2026-05-01","close":2.05},{"date":"2026-05-04","close":2.2},{"date":"2026-05-05","close":2.27},{"date":"2026-05-06","close":2.3},{"date":"2026-05-07","close":2.14},{"date":"2026-05-08","close":2.2},{"date":"2026-05-11","close":2.68},{"date":"2026-05-12","close":2.69},{"date":"2026-05-13","close":2.48},{"date":"2026-05-14","close":2.87},{"date":"2026-05-15","close":2.95},{"date":"2026-05-18","close":3.7},{"date":"2026-05-19","close":3.99},{"date":"2026-05-20","close":4.43},{"date":"2026-05-21","close":5.29},{"date":"2026-05-22","close":5.04},{"date":"2026-05-26","close":4.99},{"date":"2026-05-27","close":4.89},{"date":"2026-05-28","close":4.73},{"date":"2026-05-29","close":4.42},{"date":"2026-06-01","close":5.15},{"date":"2026-06-02","close":5.02},{"date":"2026-06-03","close":5.33},{"date":"2026-06-04","close":5.88},{"date":"2026-06-05","close":5.18},{"date":"2026-06-08","close":6.57},{"date":"2026-06-09","close":6.84},{"date":"2026-06-10","close":7.6},{"date":"2026-06-11","close":8.67},{"date":"2026-06-12","close":8.49},{"date":"2026-06-15","close":7.5},{"date":"2026-06-16","close":8.78},{"date":"2026-06-17","close":9.7},{"date":"2026-06-18","close":8.99},{"date":"2026-06-22","close":8.45},{"date":"2026-06-23","close":7.73},{"date":"2026-06-24","close":7.07},{"date":"2026-06-25","close":6.98},{"date":"2026-06-26","close":6.55},{"date":"2026-06-29","close":7.03},{"date":"2026-06-30","close":6.96},{"date":"2026-07-01","close":7.1},{"date":"2026-07-02","close":5.99},{"date":"2026-07-06","close":5.92},{"date":"2026-07-07","close":6.25},{"date":"2026-07-08","close":6.58},{"date":"2026-07-09","close":6.56},{"date":"2026-07-10","close":6.69},{"date":"2026-07-13","close":6.37},{"date":"2026-07-14","close":7.03},{"date":"2026-07-15","close":6.61},{"date":"2026-07-16","close":6.42},{"date":"2026-07-17","close":6.64},{"date":"2026-07-20","close":6.22},{"date":"2026-07-21","close":6.09},{"date":"2026-07-22","close":6.47},{"date":"2026-07-23","close":6.34},{"date":"2026-07-24","close":5.405},{"date":"2026-07-27","close":5.06},{"date":"2026-07-28","close":4.9},{"date":"2026-07-29","close":4.61},{"date":"2026-07-30","close":4.91},{"date":"2026-07-31","close":4.65},{"date":"2026-08-03","close":4.78},{"date":"2026-08-04","close":5.53},{"date":"2026-08-05","close":5.38},{"date":"2026-08-06","close":5.43},{"date":"2026-08-07","close":5.8},{"date":"2026-08-10","close":5.69},{"date":"2026-08-11","close":6.21},{"date":"2026-08-12","close":6.41},{"date":"2026-08-13","close":5.99},{"date":"2026-08-14","close":3.995},{"date":"2026-08-17","close":3.7},{"date":"2026-08-18","close":3.53},{"date":"2026-08-19","close":3.57},{"date":"2026-08-20","close":3.44},{"date":"2026-08-21","close":3.46},{"date":"2026-08-24","close":3.45},{"date":"2026-08-25","close":3.62},{"date":"2026-08-26","close":3.55},{"date":"2026-08-27","close":3.74},{"date":"2026-08-28","close":3.36},{"date":"2026-08-31","close":3.37},{"date":"2026-09-01","close":3.24},{"date":"2026-09-02","close":3.32},{"date":"2026-09-03","close":3.42},{"date":"2026-09-04","close":3.37},{"date":"2026-09-08","close":3.565},{"date":"2026-09-09","close":3.44},{"date":"2026-09-10","close":3.45},{"date":"2026-09-11","close":3.46},{"date":"2026-09-14","close":3.38},{"date":"2026-09-15","close":3.33},{"date":"2026-09-16","close":3.34},{"date":"2026-09-17","close":3.405},{"date":"2026-09-18","close":3.4},{"date":"2026-09-21","close":3.39},{"date":"2026-09-22","close":3.405},{"date":"2026-09-23","close":3.38},{"date":"2026-09-24","close":3.44},{"date":"2026-09-25","close":3.34},{"date":"2026-09-28","close":3.15},{"date":"2026-09-29","close":3.22},{"date":"2026-09-30","close":3.14},{"date":"2026-10-01","close":3.09},{"date":"2026-10-02","close":3.05},{"date":"2026-10-05","close":2.97},{"date":"2026-10-06","close":2.99},{"date":"2026-10-07","close":2.96},{"date":"2026-10-08","close":2.82},{"date":"2026-10-09","close":2.84},{"date":"2026-10-12","close":2.73},{"date":"2026-10-13","close":2.67},{"date":"2026-10-14","close":2.61},{"date":"2026-10-15","close":2.565},{"date":"2026-10-16","close":2.39},{"date":"2026-10-19","close":2.36},{"date":"2026-10-20","close":2.65},{"date":"2026-10-21","close":2.74},{"date":"2026-10-22","close":2.66}],"chart_data":[{"date":"2024-10-23","open":1.06,"high":1.24,"low":1.02,"close":1.19,"volume":165816,"rsi_14":84.92,"sma_20":0.83,"sma_60":0.87,"sma_120":1.1},{"date":"2024-10-24","open":1.19,"high":1.19,"low":1.05,"close":1.05,"volume":72357,"rsi_14":71.4,"sma_20":0.84,"sma_60":0.86,"sma_120":1.09},{"date":"2024-10-25","open":1.04,"high":1.1,"low":1.0,"close":1.03,"volume":35401,"rsi_14":68.81,"sma_20":0.85,"sma_60":0.86,"sma_120":1.08},{"date":"2024-10-28","open":1.01,"high":1.05,"low":1.01,"close":1.02,"volume":18777,"rsi_14":68.79,"sma_20":0.86,"sma_60":0.86,"sma_120":1.07},{"date":"2024-10-29","open":1.04,"high":1.12,"low":1.01,"close":1.06,"volume":46555,"rsi_14":68.97,"sma_20":0.88,"sma_60":0.86,"sma_120":1.06},{"date":"2024-10-30","open":1.09,"high":1.09,"low":0.98,"close":1.02,"volume":28160,"rsi_14":64.23,"sma_20":0.89,"sma_60":0.86,"sma_120":1.05},{"date":"2024-10-31","open":1.01,"high":1.04,"low":0.93,"close":0.99,"volume":43699,"rsi_14":61.7,"sma_20":0.9,"sma_60":0.86,"sma_120":1.04},{"date":"2024-11-01","open":0.99,"high":1.05,"low":0.93,"close":0.99,"volume":12169,"rsi_14":57.7,"sma_20":0.92,"sma_60":0.86,"sma_120":1.03},{"date":"2024-11-04","open":1.02,"high":1.03,"low":0.95,"close":0.99,"volume":21370,"rsi_14":60.82,"sma_20":0.93,"sma_60":0.86,"sma_120":1.02},{"date":"2024-11-05","open":0.97,"high":0.99,"low":0.94,"close":0.94,"volume":25733,"rsi_14":54.71,"sma_20":0.94,"sma_60":0.86,"sma_120":1.01},{"date":"2024-11-06","open":0.99,"high":0.99,"low":0.93,"close":0.96,"volume":35563,"rsi_14":55.58,"sma_20":0.95,"sma_60":0.86,"sma_120":1.0},{"date":"2024-11-07","open":0.92,"high":1.0,"low":0.91,"close":0.95,"volume":57901,"rsi_14":57.9,"sma_20":0.96,"sma_60":0.86,"sma_120":0.99},{"date":"2024-11-08","open":0.95,"high":0.96,"low":0.91,"close":0.95,"volume":17745,"rsi_14":56.62,"sma_20":0.96,"sma_60":0.86,"sma_120":0.99},{"date":"2024-11-11","open":1.0,"high":1.0,"low":0.88,"close":0.89,"volume":45955,"rsi_14":43.28,"sma_20":0.96,"sma_60":0.86,"sma_120":0.98},{"date":"2024-11-12","open":0.88,"high":0.94,"low":0.88,"close":0.89,"volume":53447,"rsi_14":13.96,"sma_20":0.97,"sma_60":0.86,"sma_120":0.98},{"date":"2024-11-13","open":0.96,"high":1.0,"low":0.84,"close":0.84,"volume":93680,"rsi_14":17.89,"sma_20":0.96,"sma_60":0.86,"sma_120":0.98},{"date":"2024-11-14","open":0.92,"high":0.98,"low":0.86,"close":0.9,"volume":37074,"rsi_14":32.04,"sma_20":0.97,"sma_60":0.86,"sma_120":0.97},{"date":"2024-11-15","open":0.89,"high":0.98,"low":0.85,"close":0.88,"volume":96820,"rsi_14":31.28,"sma_20":0.97,"sma_60":0.86,"sma_120":0.97},{"date":"2024-11-18","open":0.85,"high":0.94,"low":0.83,"close":0.85,"volume":664383,"rsi_14":21.14,"sma_20":0.97,"sma_60":0.86,"sma_120":0.97},{"date":"2024-11-19","open":0.85,"high":0.85,"low":0.78,"close":0.8,"volume":139018,"rsi_14":20.52,"sma_20":0.96,"sma_60":0.86,"sma_120":0.96},{"date":"2024-11-20","open":0.82,"high":0.84,"low":0.81,"close":0.82,"volume":28991,"rsi_14":27.73,"sma_20":0.94,"sma_60":0.86,"sma_120":0.96},{"date":"2024-11-21","open":0.85,"high":0.88,"low":0.82,"close":0.85,"volume":36901,"rsi_14":32.56,"sma_20":0.93,"sma_60":0.86,"sma_120":0.96},{"date":"2024-11-22","open":0.85,"high":1.32,"low":0.81,"close":1.24,"volume":1279628,"rsi_14":66.11,"sma_20":0.94,"sma_60":0.87,"sma_120":0.96},{"date":"2024-11-25","open":0.98,"high":1.07,"low":0.91,"close":0.93,"volume":702044,"rsi_14":49.41,"sma_20":0.94,"sma_60":0.87,"sma_120":0.96},{"date":"2024-11-26","open":0.97,"high":1.03,"low":0.89,"close":0.9,"volume":337666,"rsi_14":47.45,"sma_20":0.93,"sma_60":0.87,"sma_120":0.95},{"date":"2024-11-27","open":0.91,"high":0.91,"low":0.86,"close":0.89,"volume":107062,"rsi_14":47.08,"sma_20":0.92,"sma_60":0.87,"sma_120":0.95},{"date":"2024-11-29","open":0.9,"high":0.99,"low":0.89,"close":0.94,"volume":448268,"rsi_14":49.51,"sma_20":0.92,"sma_60":0.88,"sma_120":0.95},{"date":"2024-12-02","open":0.99,"high":1.0,"low":0.87,"close":0.87,"volume":555197,"rsi_14":49.1,"sma_20":0.91,"sma_60":0.88,"sma_120":0.95},{"date":"2024-12-03","open":0.88,"high":0.93,"low":0.85,"close":0.89,"volume":87968,"rsi_14":49.93,"sma_20":0.91,"sma_60":0.88,"sma_120":0.94},{"date":"2024-12-04","open":0.9,"high":0.93,"low":0.86,"close":0.88,"volume":128197,"rsi_14":51.79,"sma_20":0.91,"sma_60":0.88,"sma_120":0.94},{"date":"2024-12-05","open":0.86,"high":0.92,"low":0.81,"close":0.86,"volume":243051,"rsi_14":48.1,"sma_20":0.9,"sma_60":0.88,"sma_120":0.94},{"date":"2024-12-06","open":0.84,"high":0.92,"low":0.83,"close":0.87,"volume":94839,"rsi_14":49.41,"sma_20":0.9,"sma_60":0.88,"sma_120":0.94},{"date":"2024-12-09","open":0.87,"high":0.92,"low":0.85,"close":0.88,"volume":59637,"rsi_14":51.45,"sma_20":0.89,"sma_60":0.88,"sma_120":0.94},{"date":"2024-12-10","open":0.88,"high":1.11,"low":0.86,"close":0.99,"volume":1266754,"rsi_14":58.84,"sma_20":0.9,"sma_60":0.89,"sma_120":0.94},{"date":"2024-12-11","open":1.76,"high":2.5,"low":1.47,"close":1.93,"volume":186053552,"rsi_14":77.57,"sma_20":0.95,"sma_60":0.91,"sma_120":0.94},{"date":"2024-12-12","open":2.28,"high":3.2,"low":2.11,"close":2.2,"volume":80083154,"rsi_14":80.02,"sma_20":1.02,"sma_60":0.93,"sma_120":0.95},{"date":"2024-12-13","open":2.61,"high":2.87,"low":2.23,"close":2.31,"volume":39844650,"rsi_14":77.17,"sma_20":1.09,"sma_60":0.95,"sma_120":0.96},{"date":"2024-12-16","open":2.44,"high":2.97,"low":2.03,"close":2.73,"volume":12654572,"rsi_14":93.29,"sma_20":1.18,"sma_60":0.98,"sma_120":0.98},{"date":"2024-12-17","open":2.4,"high":2.44,"low":1.98,"close":2.07,"volume":6125676,"rsi_14":71.54,"sma_20":1.24,"sma_60":1.01,"sma_120":0.99},{"date":"2024-12-18","open":2.38,"high":2.56,"low":2.07,"close":2.22,"volume":10249841,"rsi_14":73.39,"sma_20":1.31,"sma_60":1.03,"sma_120":1.0},{"date":"2024-12-19","open":2.12,"high":2.39,"low":1.88,"close":2.0,"volume":3191896,"rsi_14":67.59,"sma_20":1.37,"sma_60":1.05,"sma_120":1.0},{"date":"2024-12-20","open":1.94,"high":2.14,"low":1.86,"close":1.98,"volume":2127827,"rsi_14":68.71,"sma_20":1.43,"sma_60":1.07,"sma_120":1.01},{"date":"2024-12-23","open":2.1,"high":2.55,"low":2.03,"close":2.47,"volume":5198847,"rsi_14":73.0,"sma_20":1.49,"sma_60":1.09,"sma_120":1.02},{"date":"2024-12-24","open":3.0,"high":4.35,"low":2.95,"close":4.04,"volume":24805748,"rsi_14":81.59,"sma_20":1.65,"sma_60":1.15,"sma_120":1.05},{"date":"2024-12-26","open":3.71,"high":5.43,"low":3.35,"close":5.12,"volume":20259708,"rsi_14":85.15,"sma_20":1.86,"sma_60":1.22,"sma_120":1.08},{"date":"2024-12-27","open":5.68,"high":6.28,"low":4.58,"close":5.71,"volume":12735844,"rsi_14":86.45,"sma_20":2.1,"sma_60":1.3,"sma_120":1.12},{"date":"2024-12-30","open":5.89,"high":6.43,"low":5.14,"close":5.16,"volume":13822707,"rsi_14":79.75,"sma_20":2.31,"sma_60":1.38,"sma_120":1.16},{"date":"2024-12-31","open":5.24,"high":5.55,"low":4.61,"close":5.14,"volume":7051139,"rsi_14":79.26,"sma_20":2.52,"sma_60":1.45,"sma_120":1.19},{"date":"2025-01-02","open":4.99,"high":5.54,"low":4.28,"close":5.01,"volume":6789631,"rsi_14":74.52,"sma_20":2.73,"sma_60":1.52,"sma_120":1.22},{"date":"2025-01-03","open":4.83,"high":4.95,"low":4.13,"close":4.27,"volume":5933319,"rsi_14":65.33,"sma_20":2.9,"sma_60":1.58,"sma_120":1.25},{"date":"2025-01-06","open":4.66,"high":4.88,"low":3.89,"close":3.98,"volume":7076794,"rsi_14":62.05,"sma_20":3.05,"sma_60":1.63,"sma_120":1.27},{"date":"2025-01-07","open":3.55,"high":3.85,"low":3.1,"close":3.63,"volume":6213912,"rsi_14":56.56,"sma_20":3.19,"sma_60":1.68,"sma_120":1.29},{"date":"2025-01-08","open":2.52,"high":2.63,"low":1.96,"close":2.28,"volume":9505520,"rsi_14":51.39,"sma_20":3.26,"sma_60":1.71,"sma_120":1.3},{"date":"2025-01-10","open":2.21,"high":2.78,"low":2.17,"close":2.4,"volume":4479812,"rsi_14":51.2,"sma_20":3.33,"sma_60":1.73,"sma_120":1.31},{"date":"2025-01-13","open":2.12,"high":2.25,"low":1.79,"close":1.81,"volume":3537018,"rsi_14":48.8,"sma_20":3.33,"sma_60":1.75,"sma_120":1.32},{"date":"2025-01-14","open":1.85,"high":2.03,"low":1.78,"close":1.96,"volume":2672081,"rsi_14":49.88,"sma_20":3.31,"sma_60":1.77,"sma_120":1.33},{"date":"2025-01-15","open":2.15,"high":2.35,"low":2.03,"close":2.13,"volume":4016058,"rsi_14":47.79,"sma_20":3.31,"sma_60":1.79,"sma_120":1.33},{"date":"2025-01-16","open":2.29,"high":2.6,"low":2.21,"close":2.49,"volume":3678855,"rsi_14":38.06,"sma_20":3.29,"sma_60":1.81,"sma_120":1.34},{"date":"2025-01-17","open":2.44,"high":2.47,"low":2.03,"close":2.03,"volume":2145529,"rsi_14":23.68,"sma_20":3.29,"sma_60":1.83,"sma_120":1.35},{"date":"2025-01-21","open":2.06,"high":2.23,"low":2.01,"close":2.17,"volume":2084872,"rsi_14":17.34,"sma_20":3.29,"sma_60":1.85,"sma_120":1.36},{"date":"2025-01-22","open":2.17,"high":2.25,"low":1.95,"close":1.95,"volume":1706741,"rsi_14":18.49,"sma_20":3.29,"sma_60":1.87,"sma_120":1.37},{"date":"2025-01-23","open":1.94,"high":2.06,"low":1.92,"close":1.95,"volume":1001108,"rsi_14":18.54,"sma_20":3.28,"sma_60":1.88,"sma_120":1.37},{"date":"2025-01-24","open":1.96,"high":2.14,"low":1.89,"close":1.93,"volume":1344703,"rsi_14":18.95,"sma_20":3.26,"sma_60":1.9,"sma_120":1.38},{"date":"2025-01-27","open":1.78,"high":1.84,"low":1.66,"close":1.76,"volume":1603613,"rsi_14":21.41,"sma_20":3.14,"sma_60":1.91,"sma_120":1.39},{"date":"2025-01-28","open":1.83,"high":1.86,"low":1.76,"close":1.79,"volume":444838,"rsi_14":23.49,"sma_20":2.98,"sma_60":1.92,"sma_120":1.39},{"date":"2025-01-29","open":1.82,"high":1.93,"low":1.81,"close":1.87,"volume":652702,"rsi_14":27.2,"sma_20":2.79,"sma_60":1.94,"sma_120":1.4},{"date":"2025-01-30","open":1.97,"high":2.04,"low":1.86,"close":1.96,"volume":889681,"rsi_14":43.85,"sma_20":2.63,"sma_60":1.95,"sma_120":1.41},{"date":"2025-01-31","open":1.96,"high":2.12,"low":1.95,"close":1.97,"volume":885055,"rsi_14":41.37,"sma_20":2.47,"sma_60":1.97,"sma_120":1.42},{"date":"2025-02-03","open":1.8,"high":1.93,"low":1.76,"close":1.82,"volume":700832,"rsi_14":50.24,"sma_20":2.31,"sma_60":1.98,"sma_120":1.42},{"date":"2025-02-04","open":1.86,"high":2.19,"low":1.82,"close":2.06,"volume":1154284,"rsi_14":52.34,"sma_20":2.2,"sma_60":2.0,"sma_120":1.43},{"date":"2025-02-05","open":2.08,"high":2.15,"low":2.04,"close":2.07,"volume":482727,"rsi_14":48.48,"sma_20":2.1,"sma_60":2.02,"sma_120":1.44},{"date":"2025-02-06","open":2.21,"high":2.35,"low":2.15,"close":2.3,"volume":1094131,"rsi_14":44.86,"sma_20":2.04,"sma_60":2.04,"sma_120":1.45},{"date":"2025-02-07","open":2.25,"high":2.37,"low":2.25,"close":2.32,"volume":734642,"rsi_14":60.28,"sma_20":2.04,"sma_60":2.06,"sma_120":1.46},{"date":"2025-02-10","open":2.37,"high":2.57,"low":2.33,"close":2.56,"volume":1139502,"rsi_14":62.91,"sma_20":2.04,"sma_60":2.09,"sma_120":1.48},{"date":"2025-02-11","open":2.48,"high":2.52,"low":2.26,"close":2.36,"volume":899729,"rsi_14":63.76,"sma_20":2.07,"sma_60":2.12,"sma_120":1.49},{"date":"2025-02-12","open":2.23,"high":2.35,"low":2.23,"close":2.32,"volume":383020,"rsi_14":62.09,"sma_20":2.09,"sma_60":2.14,"sma_120":1.5},{"date":"2025-02-13","open":2.35,"high":2.36,"low":2.15,"close":2.22,"volume":805837,"rsi_14":59.01,"sma_20":2.09,"sma_60":2.16,"sma_120":1.51},{"date":"2025-02-14","open":2.18,"high":2.21,"low":1.97,"close":2.05,"volume":755647,"rsi_14":59.01,"sma_20":2.07,"sma_60":2.18,"sma_120":1.52},{"date":"2025-02-18","open":2.0,"high":2.05,"low":1.93,"close":1.96,"volume":455912,"rsi_14":55.09,"sma_20":2.07,"sma_60":2.2,"sma_120":1.53},{"date":"2025-02-19","open":1.93,"high":2.09,"low":1.93,"close":1.98,"volume":738447,"rsi_14":53.42,"sma_20":2.06,"sma_60":2.22,"sma_120":1.54},{"date":"2025-02-20","open":2.0,"high":2.07,"low":1.94,"close":2.0,"volume":399579,"rsi_14":51.3,"sma_20":2.06,"sma_60":2.24,"sma_120":1.55},{"date":"2025-02-21","open":1.99,"high":2.04,"low":1.85,"close":1.85,"volume":654085,"rsi_14":46.43,"sma_20":2.06,"sma_60":2.26,"sma_120":1.56},{"date":"2025-02-24","open":1.83,"high":1.87,"low":1.77,"close":1.78,"volume":389723,"rsi_14":48.75,"sma_20":2.05,"sma_60":2.27,"sma_120":1.57},{"date":"2025-02-25","open":1.77,"high":1.8,"low":1.67,"close":1.7,"volume":363131,"rsi_14":37.5,"sma_20":2.05,"sma_60":2.28,"sma_120":1.57},{"date":"2025-02-26","open":1.73,"high":1.82,"low":1.72,"close":1.73,"volume":133063,"rsi_14":38.36,"sma_20":2.04,"sma_60":2.29,"sma_120":1.58},{"date":"2025-02-27","open":1.77,"high":1.77,"low":1.62,"close":1.64,"volume":301439,"rsi_14":25.0,"sma_20":2.03,"sma_60":2.31,"sma_120":1.59},{"date":"2025-02-28","open":1.61,"high":1.67,"low":1.59,"close":1.65,"volume":156010,"rsi_14":24.43,"sma_20":2.02,"sma_60":2.32,"sma_120":1.6},{"date":"2025-03-03","open":1.66,"high":1.7,"low":1.55,"close":1.55,"volume":186807,"rsi_14":6.84,"sma_20":2.0,"sma_60":2.33,"sma_120":1.6},{"date":"2025-03-04","open":1.54,"high":1.67,"low":1.48,"close":1.61,"volume":458344,"rsi_14":13.59,"sma_20":1.99,"sma_60":2.34,"sma_120":1.61},{"date":"2025-03-05","open":1.61,"high":1.67,"low":1.57,"close":1.66,"volume":103166,"rsi_14":18.27,"sma_20":1.97,"sma_60":2.35,"sma_120":1.62},{"date":"2025-03-06","open":1.65,"high":1.7,"low":1.59,"close":1.61,"volume":147808,"rsi_14":19.19,"sma_20":1.94,"sma_60":2.37,"sma_120":1.62},{"date":"2025-03-07","open":1.61,"high":1.65,"low":1.56,"close":1.61,"volume":91364,"rsi_14":23.17,"sma_20":1.91,"sma_60":2.38,"sma_120":1.63},{"date":"2025-03-10","open":1.58,"high":1.59,"low":1.47,"close":1.51,"volume":237381,"rsi_14":22.89,"sma_20":1.87,"sma_60":2.39,"sma_120":1.64},{"date":"2025-03-11","open":1.47,"high":1.54,"low":1.45,"close":1.49,"volume":170455,"rsi_14":20.48,"sma_20":1.81,"sma_60":2.4,"sma_120":1.64},{"date":"2025-03-12","open":1.53,"high":1.55,"low":1.45,"close":1.52,"volume":266487,"rsi_14":21.43,"sma_20":1.77,"sma_60":2.39,"sma_120":1.65},{"date":"2025-03-13","open":1.52,"high":1.6,"low":1.47,"close":1.56,"volume":264692,"rsi_14":30.14,"sma_20":1.73,"sma_60":2.38,"sma_120":1.65},{"date":"2025-03-14","open":1.61,"high":1.88,"low":1.6,"close":1.86,"volume":723213,"rsi_14":54.17,"sma_20":1.72,"sma_60":2.37,"sma_120":1.66},{"date":"2025-03-17","open":1.88,"high":1.93,"low":1.8,"close":1.89,"volume":276790,"rsi_14":60.44,"sma_20":1.71,"sma_60":2.36,"sma_120":1.67},{"date":"2025-03-18","open":1.88,"high":1.88,"low":1.78,"close":1.82,"volume":176927,"rsi_14":54.74,"sma_20":1.7,"sma_60":2.35,"sma_120":1.68},{"date":"2025-03-19","open":1.8,"high":1.91,"low":1.79,"close":1.87,"volume":172166,"rsi_14":62.64,"sma_20":1.7,"sma_60":2.35,"sma_120":1.69},{"date":"2025-03-20","open":1.84,"high":1.9,"low":1.69,"close":1.81,"volume":215937,"rsi_14":58.33,"sma_20":1.69,"sma_60":2.34,"sma_120":1.7},{"date":"2025-03-21","open":1.78,"high":1.78,"low":1.67,"close":1.67,"volume":284575,"rsi_14":56.0,"sma_20":1.68,"sma_60":2.34,"sma_120":1.7},{"date":"2025-03-24","open":1.65,"high":1.78,"low":1.52,"close":1.66,"volume":1124689,"rsi_14":52.63,"sma_20":1.67,"sma_60":2.33,"sma_120":1.71},{"date":"2025-03-25","open":1.66,"high":1.69,"low":1.58,"close":1.6,"volume":143606,"rsi_14":46.88,"sma_20":1.67,"sma_60":2.29,"sma_120":1.72},{"date":"2025-03-26","open":1.56,"high":1.61,"low":1.54,"close":1.54,"volume":188329,"rsi_14":46.39,"sma_20":1.66,"sma_60":2.23,"sma_120":1.72},{"date":"2025-03-27","open":1.54,"high":1.57,"low":1.51,"close":1.54,"volume":45468,"rsi_14":46.39,"sma_20":1.65,"sma_60":2.16,"sma_120":1.73},{"date":"2025-03-28","open":1.53,"high":1.55,"low":1.45,"close":1.51,"volume":190075,"rsi_14":50.0,"sma_20":1.64,"sma_60":2.1,"sma_120":1.74},{"date":"2025-03-31","open":1.47,"high":1.6,"low":1.42,"close":1.55,"volume":305191,"rsi_14":53.26,"sma_20":1.64,"sma_60":2.04,"sma_120":1.74},{"date":"2025-04-01","open":1.57,"high":1.57,"low":1.47,"close":1.48,"volume":125671,"rsi_14":47.92,"sma_20":1.64,"sma_60":1.98,"sma_120":1.75},{"date":"2025-04-02","open":1.48,"high":1.57,"low":1.45,"close":1.5,"volume":102268,"rsi_14":46.81,"sma_20":1.63,"sma_60":1.93,"sma_120":1.76},{"date":"2025-04-03","open":1.46,"high":1.53,"low":1.44,"close":1.46,"volume":86578,"rsi_14":20.59,"sma_20":1.62,"sma_60":1.89,"sma_120":1.76},{"date":"2025-04-04","open":1.41,"high":1.43,"low":1.31,"close":1.36,"volume":268808,"rsi_14":14.67,"sma_20":1.61,"sma_60":1.85,"sma_120":1.77},{"date":"2025-04-07","open":1.32,"high":1.43,"low":1.28,"close":1.3,"volume":145844,"rsi_14":14.86,"sma_20":1.6,"sma_60":1.83,"sma_120":1.77},{"date":"2025-04-08","open":1.39,"high":1.39,"low":1.22,"close":1.22,"volume":184967,"rsi_14":7.79,"sma_20":1.59,"sma_60":1.81,"sma_120":1.77},{"date":"2025-04-09","open":1.22,"high":1.45,"low":1.21,"close":1.41,"volume":159599,"rsi_14":27.78,"sma_20":1.58,"sma_60":1.81,"sma_120":1.78},{"date":"2025-04-10","open":1.4,"high":1.4,"low":1.26,"close":1.28,"volume":121558,"rsi_14":28.09,"sma_20":1.57,"sma_60":1.8,"sma_120":1.78},{"date":"2025-04-11","open":1.28,"high":1.32,"low":1.22,"close":1.28,"volume":101977,"rsi_14":28.41,"sma_20":1.54,"sma_60":1.78,"sma_120":1.78},{"date":"2025-04-14","open":1.4,"high":1.4,"low":1.3,"close":1.32,"volume":84310,"rsi_14":33.72,"sma_20":1.51,"sma_60":1.76,"sma_120":1.79},{"date":"2025-04-15","open":1.33,"high":1.39,"low":1.33,"close":1.36,"volume":40557,"rsi_14":39.29,"sma_20":1.49,"sma_60":1.75,"sma_120":1.79},{"date":"2025-04-16","open":1.31,"high":1.75,"low":1.3,"close":1.66,"volume":3039828,"rsi_14":55.26,"sma_20":1.48,"sma_60":1.74,"sma_120":1.8},{"date":"2025-04-17","open":1.57,"high":1.61,"low":1.5,"close":1.54,"volume":242928,"rsi_14":51.22,"sma_20":1.46,"sma_60":1.74,"sma_120":1.8},{"date":"2025-04-21","open":1.56,"high":1.56,"low":1.42,"close":1.47,"volume":130564,"rsi_14":46.83,"sma_20":1.45,"sma_60":1.73,"sma_120":1.81},{"date":"2025-04-22","open":1.45,"high":1.83,"low":1.43,"close":1.82,"volume":662437,"rsi_14":61.04,"sma_20":1.46,"sma_60":1.73,"sma_120":1.81},{"date":"2025-04-23","open":1.78,"high":1.84,"low":1.7,"close":1.74,"volume":125936,"rsi_14":57.5,"sma_20":1.47,"sma_60":1.73,"sma_120":1.82},{"date":"2025-04-24","open":1.71,"high":1.88,"low":1.71,"close":1.87,"volume":139615,"rsi_14":62.13,"sma_20":1.48,"sma_60":1.73,"sma_120":1.82},{"date":"2025-04-25","open":1.86,"high":1.88,"low":1.78,"close":1.85,"volume":117055,"rsi_14":65.22,"sma_20":1.5,"sma_60":1.73,"sma_120":1.83},{"date":"2025-04-28","open":1.91,"high":1.92,"low":1.72,"close":1.74,"volume":200636,"rsi_14":63.25,"sma_20":1.51,"sma_60":1.72,"sma_120":1.84},{"date":"2025-04-29","open":1.7,"high":1.78,"low":1.7,"close":1.75,"volume":86369,"rsi_14":66.67,"sma_20":1.52,"sma_60":1.72,"sma_120":1.84},{"date":"2025-04-30","open":1.71,"high":1.85,"low":1.7,"close":1.84,"volume":144076,"rsi_14":64.43,"sma_20":1.54,"sma_60":1.72,"sma_120":1.85},{"date":"2025-05-01","open":1.79,"high":1.88,"low":1.78,"close":1.8,"volume":157865,"rsi_14":68.57,"sma_20":1.55,"sma_60":1.72,"sma_120":1.86},{"date":"2025-05-02","open":1.84,"high":1.98,"low":1.81,"close":1.92,"volume":288447,"rsi_14":71.05,"sma_20":1.58,"sma_60":1.71,"sma_120":1.87},{"date":"2025-05-05","open":1.97,"high":1.99,"low":1.82,"close":1.91,"volume":234586,"rsi_14":69.8,"sma_20":1.6,"sma_60":1.71,"sma_120":1.87},{"date":"2025-05-06","open":1.91,"high":1.93,"low":1.84,"close":1.88,"volume":100489,"rsi_14":67.57,"sma_20":1.63,"sma_60":1.7,"sma_120":1.88},{"date":"2025-05-07","open":1.94,"high":1.94,"low":1.7,"close":1.73,"volume":322714,"rsi_14":52.63,"sma_20":1.66,"sma_60":1.69,"sma_120":1.89},{"date":"2025-05-08","open":1.78,"high":1.89,"low":1.75,"close":1.79,"volume":192337,"rsi_14":59.84,"sma_20":1.68,"sma_60":1.68,"sma_120":1.9},{"date":"2025-05-09","open":1.83,"high":1.88,"low":1.77,"close":1.85,"volume":117713,"rsi_14":65.08,"sma_20":1.71,"sma_60":1.67,"sma_120":1.9},{"date":"2025-05-12","open":1.92,"high":1.93,"low":1.77,"close":1.85,"volume":297864,"rsi_14":51.65,"sma_20":1.73,"sma_60":1.66,"sma_120":1.91},{"date":"2025-05-13","open":1.88,"high":1.95,"low":1.82,"close":1.93,"volume":314020,"rsi_14":60.44,"sma_20":1.77,"sma_60":1.66,"sma_120":1.92},{"date":"2025-05-14","open":1.98,"high":1.99,"low":1.87,"close":1.88,"volume":329994,"rsi_14":50.6,"sma_20":1.79,"sma_60":1.66,"sma_120":1.93},{"date":"2025-05-15","open":1.95,"high":1.98,"low":1.87,"close":1.98,"volume":273392,"rsi_14":57.14,"sma_20":1.81,"sma_60":1.66,"sma_120":1.94},{"date":"2025-05-16","open":2.1,"high":2.21,"low":2.0,"close":2.06,"volume":650714,"rsi_14":68.18,"sma_20":1.83,"sma_60":1.66,"sma_120":1.95},{"date":"2025-05-19","open":1.99,"high":2.3,"low":1.95,"close":2.27,"volume":604296,"rsi_14":74.07,"sma_20":1.87,"sma_60":1.67,"sma_120":1.96},{"date":"2025-05-20","open":2.3,"high":2.31,"low":2.12,"close":2.17,"volume":448410,"rsi_14":65.14,"sma_20":1.89,"sma_60":1.67,"sma_120":1.97},{"date":"2025-05-21","open":2.15,"high":2.28,"low":2.08,"close":2.11,"volume":391363,"rsi_14":63.96,"sma_20":1.91,"sma_60":1.68,"sma_120":1.98},{"date":"2025-05-22","open":2.12,"high":2.36,"low":2.12,"close":2.34,"volume":658544,"rsi_14":67.21,"sma_20":1.93,"sma_60":1.69,"sma_120":1.99},{"date":"2025-05-23","open":2.18,"high":2.33,"low":2.18,"close":2.3,"volume":433155,"rsi_14":65.6,"sma_20":1.95,"sma_60":1.7,"sma_120":2.0},{"date":"2025-05-27","open":2.4,"high":2.5,"low":2.35,"close":2.5,"volume":620119,"rsi_14":71.83,"sma_20":1.99,"sma_60":1.72,"sma_120":2.02},{"date":"2025-05-28","open":2.49,"high":2.59,"low":2.34,"close":2.34,"volume":540938,"rsi_14":71.33,"sma_20":2.02,"sma_60":1.73,"sma_120":2.03},{"date":"2025-05-29","open":2.36,"high":2.4,"low":2.25,"close":2.29,"volume":276721,"rsi_14":67.61,"sma_20":2.04,"sma_60":1.74,"sma_120":2.04},{"date":"2025-05-30","open":2.25,"high":2.33,"low":2.13,"close":2.15,"volume":348464,"rsi_14":60.0,"sma_20":2.06,"sma_60":1.75,"sma_120":2.05},{"date":"2025-06-02","open":2.15,"high":2.31,"low":2.15,"close":2.28,"volume":157253,"rsi_14":63.19,"sma_20":2.08,"sma_60":1.76,"sma_120":2.06},{"date":"2025-06-03","open":2.25,"high":2.32,"low":2.23,"close":2.26,"volume":158329,"rsi_14":60.51,"sma_20":2.1,"sma_60":1.77,"sma_120":2.07},{"date":"2025-06-04","open":2.25,"high":2.32,"low":2.22,"close":2.31,"volume":119473,"rsi_14":63.69,"sma_20":2.12,"sma_60":1.78,"sma_120":2.09},{"date":"2025-06-05","open":2.26,"high":2.28,"low":2.17,"close":2.2,"volume":169256,"rsi_14":56.96,"sma_20":2.14,"sma_60":1.8,"sma_120":2.1},{"date":"2025-06-06","open":2.23,"high":2.39,"low":2.2,"close":2.36,"volume":253854,"rsi_14":59.04,"sma_20":2.17,"sma_60":1.81,"sma_120":2.1},{"date":"2025-06-09","open":2.4,"high":2.4,"low":2.2,"close":2.21,"volume":249213,"rsi_14":48.12,"sma_20":2.19,"sma_60":1.82,"sma_120":2.1},{"date":"2025-06-10","open":2.24,"high":2.26,"low":2.12,"close":2.13,"volume":325519,"rsi_14":48.73,"sma_20":2.2,"sma_60":1.83,"sma_120":2.1},{"date":"2025-06-11","open":2.14,"high":2.22,"low":2.1,"close":2.11,"volume":186594,"rsi_14":50.0,"sma_20":2.21,"sma_60":1.83,"sma_120":2.09},{"date":"2025-06-12","open":2.1,"high":2.14,"low":2.08,"close":2.08,"volume":111057,"rsi_14":40.3,"sma_20":2.22,"sma_60":1.83,"sma_120":2.09},{"date":"2025-06-13","open":2.06,"high":2.13,"low":2.01,"close":2.02,"volume":147909,"rsi_14":39.71,"sma_20":2.22,"sma_60":1.84,"sma_120":2.09},{"date":"2025-06-16","open":2.07,"high":2.09,"low":2.0,"close":2.06,"volume":133212,"rsi_14":31.67,"sma_20":2.22,"sma_60":1.84,"sma_120":2.09},{"date":"2025-06-17","open":2.01,"high":2.09,"low":1.96,"close":1.97,"volume":122185,"rsi_14":33.63,"sma_20":2.21,"sma_60":1.84,"sma_120":2.09},{"date":"2025-06-18","open":2.02,"high":2.05,"low":1.97,"close":2.02,"volume":118316,"rsi_14":38.05,"sma_20":2.2,"sma_60":1.85,"sma_120":2.09},{"date":"2025-06-20","open":2.05,"high":2.08,"low":1.97,"close":2.0,"volume":100387,"rsi_14":42.57,"sma_20":2.2,"sma_60":1.86,"sma_120":2.07},{"date":"2025-06-23","open":1.97,"high":2.02,"low":1.89,"close":1.96,"volume":198560,"rsi_14":32.61,"sma_20":2.18,"sma_60":1.86,"sma_120":2.05},{"date":"2025-06-24","open":2.0,"high":2.04,"low":1.96,"close":2.03,"volume":206010,"rsi_14":37.82,"sma_20":2.16,"sma_60":1.87,"sma_120":2.01},{"date":"2025-06-25","open":2.02,"high":2.06,"low":1.98,"close":2.01,"volume":146715,"rsi_14":33.87,"sma_20":2.14,"sma_60":1.88,"sma_120":1.99},{"date":"2025-06-26","open":2.01,"high":2.14,"low":1.98,"close":2.09,"volume":302136,"rsi_14":43.89,"sma_20":2.13,"sma_60":1.89,"sma_120":1.96},{"date":"2025-06-27","open":2.1,"high":2.16,"low":2.05,"close":2.11,"volume":244226,"rsi_14":33.55,"sma_20":2.12,"sma_60":1.9,"sma_120":1.94},{"date":"2025-06-30","open":2.13,"high":2.16,"low":2.1,"close":2.12,"volume":133708,"rsi_14":42.74,"sma_20":2.12,"sma_60":1.91,"sma_120":1.92},{"date":"2025-07-01","open":2.15,"high":2.19,"low":2.03,"close":2.19,"volume":322273,"rsi_14":54.92,"sma_20":2.11,"sma_60":1.92,"sma_120":1.91},{"date":"2025-07-02","open":2.15,"high":2.19,"low":2.13,"close":2.14,"volume":231392,"rsi_14":52.34,"sma_20":2.11,"sma_60":1.94,"sma_120":1.89},{"date":"2025-07-03","open":2.16,"high":2.18,"low":2.13,"close":2.13,"volume":180479,"rsi_14":54.03,"sma_20":2.1,"sma_60":1.95,"sma_120":1.89},{"date":"2025-07-07","open":2.1,"high":2.1,"low":2.0,"close":2.05,"volume":211806,"rsi_14":52.34,"sma_20":2.09,"sma_60":1.96,"sma_120":1.89},{"date":"2025-07-08","open":2.1,"high":2.28,"low":2.07,"close":2.23,"volume":439329,"rsi_14":60.9,"sma_20":2.08,"sma_60":1.98,"sma_120":1.89},{"date":"2025-07-09","open":2.24,"high":2.33,"low":2.17,"close":2.3,"volume":281473,"rsi_14":71.71,"sma_20":2.09,"sma_60":1.99,"sma_120":1.9},{"date":"2025-07-10","open":2.35,"high":2.44,"low":2.31,"close":2.31,"volume":335004,"rsi_14":70.14,"sma_20":2.1,"sma_60":2.01,"sma_120":1.9},{"date":"2025-07-11","open":2.31,"high":2.31,"low":2.18,"close":2.18,"volume":234283,"rsi_14":60.84,"sma_20":2.1,"sma_60":2.03,"sma_120":1.89},{"date":"2025-07-14","open":2.18,"high":2.3,"low":2.16,"close":2.25,"volume":150068,"rsi_14":66.86,"sma_20":2.11,"sma_60":2.04,"sma_120":1.9},{"date":"2025-07-15","open":2.3,"high":2.45,"low":2.29,"close":2.38,"volume":488779,"rsi_14":69.19,"sma_20":2.13,"sma_60":2.05,"sma_120":1.9},{"date":"2025-07-16","open":2.44,"high":2.7,"low":2.42,"close":2.64,"volume":1251381,"rsi_14":76.92,"sma_20":2.16,"sma_60":2.07,"sma_120":1.9},{"date":"2025-07-17","open":2.8,"high":3.09,"low":2.76,"close":2.93,"volume":1575677,"rsi_14":80.43,"sma_20":2.2,"sma_60":2.1,"sma_120":1.91},{"date":"2025-07-18","open":2.92,"high":2.95,"low":2.72,"close":2.86,"volume":604623,"rsi_14":76.22,"sma_20":2.25,"sma_60":2.11,"sma_120":1.92},{"date":"2025-07-21","open":2.92,"high":3.03,"low":2.83,"close":2.93,"volume":609145,"rsi_14":77.18,"sma_20":2.29,"sma_60":2.13,"sma_120":1.93},{"date":"2025-07-22","open":2.96,"high":2.97,"low":2.76,"close":2.79,"volume":409456,"rsi_14":69.23,"sma_20":2.33,"sma_60":2.15,"sma_120":1.94},{"date":"2025-07-23","open":2.72,"high":2.78,"low":2.61,"close":2.69,"volume":362877,"rsi_14":67.08,"sma_20":2.37,"sma_60":2.16,"sma_120":1.94},{"date":"2025-07-24","open":2.8,"high":3.2,"low":2.71,"close":3.16,"volume":1178122,"rsi_14":74.88,"sma_20":2.42,"sma_60":2.19,"sma_120":1.95},{"date":"2025-07-25","open":3.2,"high":3.21,"low":2.96,"close":3.07,"volume":425899,"rsi_14":74.52,"sma_20":2.47,"sma_60":2.21,"sma_120":1.96},{"date":"2025-07-28","open":3.16,"high":3.4,"low":3.0,"close":3.19,"volume":811456,"rsi_14":73.76,"sma_20":2.53,"sma_60":2.23,"sma_120":1.98},{"date":"2025-07-29","open":3.14,"high":3.35,"low":3.06,"close":3.12,"volume":510076,"rsi_14":70.3,"sma_20":2.58,"sma_60":2.25,"sma_120":1.98},{"date":"2025-07-30","open":3.1,"high":3.2,"low":2.91,"close":3.02,"volume":465093,"rsi_14":66.82,"sma_20":2.62,"sma_60":2.27,"sma_120":1.99},{"date":"2025-07-31","open":2.95,"high":3.09,"low":2.9,"close":2.95,"volume":402552,"rsi_14":68.78,"sma_20":2.66,"sma_60":2.29,"sma_120":2.0},{"date":"2025-08-01","open":2.83,"high":2.89,"low":2.55,"close":2.85,"volume":640154,"rsi_14":64.42,"sma_20":2.7,"sma_60":2.3,"sma_120":2.0},{"date":"2025-08-04","open":2.86,"high":3.13,"low":2.8,"close":3.07,"volume":554454,"rsi_14":65.9,"sma_20":2.75,"sma_60":2.33,"sma_120":2.01},{"date":"2025-08-05","open":3.08,"high":3.19,"low":2.91,"close":2.96,"volume":310568,"rsi_14":57.92,"sma_20":2.78,"sma_60":2.35,"sma_120":2.01},{"date":"2025-08-06","open":2.91,"high":2.98,"low":2.83,"close":2.92,"volume":295864,"rsi_14":49.72,"sma_20":2.81,"sma_60":2.36,"sma_120":2.02},{"date":"2025-08-07","open":2.89,"high":2.9,"low":2.78,"close":2.82,"volume":264115,"rsi_14":48.89,"sma_20":2.84,"sma_60":2.38,"sma_120":2.02},{"date":"2025-08-08","open":2.83,"high":3.0,"low":2.79,"close":2.91,"volume":174372,"rsi_14":49.45,"sma_20":2.88,"sma_60":2.4,"sma_120":2.03},{"date":"2025-08-11","open":2.95,"high":3.29,"low":2.89,"close":3.29,"volume":582154,"rsi_14":62.14,"sma_20":2.93,"sma_60":2.42,"sma_120":2.04},{"date":"2025-08-12","open":3.27,"high":3.66,"low":3.19,"close":3.4,"volume":1265851,"rsi_14":67.15,"sma_20":2.98,"sma_60":2.44,"sma_120":2.05},{"date":"2025-08-13","open":3.45,"high":3.72,"low":3.42,"close":3.66,"volume":1370898,"rsi_14":63.44,"sma_20":3.03,"sma_60":2.47,"sma_120":2.07},{"date":"2025-08-14","open":3.59,"high":3.6,"low":3.39,"close":3.55,"volume":2728530,"rsi_14":62.77,"sma_20":3.06,"sma_60":2.49,"sma_120":2.08},{"date":"2025-08-15","open":3.5,"high":3.6,"low":3.0,"close":3.1,"volume":2230216,"rsi_14":47.96,"sma_20":3.07,"sma_60":2.51,"sma_120":2.09},{"date":"2025-08-18","open":3.09,"high":3.19,"low":2.94,"close":3.15,"volume":785235,"rsi_14":50.68,"sma_20":3.08,"sma_60":2.52,"sma_120":2.1},{"date":"2025-08-19","open":3.16,"high":3.3,"low":2.96,"close":2.96,"volume":614261,"rsi_14":48.68,"sma_20":3.09,"sma_60":2.53,"sma_120":2.11},{"date":"2025-08-20","open":2.95,"high":3.05,"low":2.84,"close":3.01,"volume":393759,"rsi_14":51.33,"sma_20":3.11,"sma_60":2.55,"sma_120":2.12},{"date":"2025-08-21","open":2.96,"high":3.14,"low":2.96,"close":3.08,"volume":243134,"rsi_14":55.16,"sma_20":3.1,"sma_60":2.56,"sma_120":2.14},{"date":"2025-08-22","open":3.01,"high":3.3,"low":3.01,"close":3.21,"volume":623217,"rsi_14":53.27,"sma_20":3.11,"sma_60":2.57,"sma_120":2.15},{"date":"2025-08-25","open":3.21,"high":3.3,"low":3.08,"close":3.16,"volume":432853,"rsi_14":54.81,"sma_20":3.11,"sma_60":2.58,"sma_120":2.16},{"date":"2025-08-26","open":3.18,"high":3.33,"low":3.12,"close":3.18,"volume":430343,"rsi_14":56.31,"sma_20":3.11,"sma_60":2.6,"sma_120":2.18},{"date":"2025-08-27","open":3.1,"high":3.18,"low":3.05,"close":3.06,"volume":276066,"rsi_14":55.77,"sma_20":3.11,"sma_60":2.61,"sma_120":2.19},{"date":"2025-08-28","open":3.08,"high":3.55,"low":3.07,"close":3.42,"volume":1677381,"rsi_14":60.85,"sma_20":3.14,"sma_60":2.63,"sma_120":2.2},{"date":"2025-08-29","open":3.63,"high":3.9,"low":3.42,"close":3.8,"volume":3054508,"rsi_14":60.85,"sma_20":3.19,"sma_60":2.66,"sma_120":2.22},{"date":"2025-09-02","open":3.78,"high":4.09,"low":3.61,"close":4.07,"volume":1359099,"rsi_14":63.35,"sma_20":3.24,"sma_60":2.69,"sma_120":2.24},{"date":"2025-09-03","open":4.19,"high":4.29,"low":3.94,"close":3.97,"volume":1589049,"rsi_14":56.6,"sma_20":3.29,"sma_60":2.72,"sma_120":2.26},{"date":"2025-09-04","open":3.92,"high":4.27,"low":3.81,"close":4.26,"volume":815161,"rsi_14":64.03,"sma_20":3.35,"sma_60":2.75,"sma_120":2.29},{"date":"2025-09-05","open":4.26,"high":4.26,"low":3.82,"close":3.82,"volume":787146,"rsi_14":64.29,"sma_20":3.4,"sma_60":2.78,"sma_120":2.3},{"date":"2025-09-08","open":3.87,"high":3.89,"low":3.7,"close":3.81,"volume":397048,"rsi_14":63.31,"sma_20":3.45,"sma_60":2.81,"sma_120":2.32},{"date":"2025-09-09","open":3.8,"high":4.15,"low":3.75,"close":4.09,"volume":403902,"rsi_14":71.98,"sma_20":3.49,"sma_60":2.84,"sma_120":2.34},{"date":"2025-09-10","open":4.05,"high":4.15,"low":3.85,"close":3.85,"volume":350905,"rsi_14":65.22,"sma_20":3.51,"sma_60":2.87,"sma_120":2.35},{"date":"2025-09-11","open":3.84,"high":4.03,"low":3.76,"close":3.82,"volume":371377,"rsi_14":63.6,"sma_20":3.52,"sma_60":2.9,"sma_120":2.37},{"date":"2025-09-12","open":3.85,"high":4.16,"low":3.78,"close":4.05,"volume":622704,"rsi_14":64.89,"sma_20":3.54,"sma_60":2.94,"sma_120":2.39},{"date":"2025-09-15","open":4.04,"high":4.15,"low":3.88,"close":4.14,"volume":661619,"rsi_14":67.13,"sma_20":3.6,"sma_60":2.97,"sma_120":2.41},{"date":"2025-09-16","open":4.25,"high":4.49,"low":4.14,"close":4.36,"volume":1116538,"rsi_14":69.28,"sma_20":3.66,"sma_60":3.01,"sma_120":2.43},{"date":"2025-09-17","open":4.22,"high":4.3,"low":4.03,"close":4.1,"volume":744439,"rsi_14":66.25,"sma_20":3.71,"sma_60":3.05,"sma_120":2.46},{"date":"2025-09-18","open":4.16,"high":4.33,"low":4.11,"close":4.14,"volume":465115,"rsi_14":62.5,"sma_20":3.77,"sma_60":3.08,"sma_120":2.48},{"date":"2025-09-19","open":4.17,"high":4.79,"low":4.17,"close":4.73,"volume":1604159,"rsi_14":65.05,"sma_20":3.85,"sma_60":3.13,"sma_120":2.5},{"date":"2025-09-22","open":4.8,"high":4.89,"low":4.52,"close":4.56,"volume":1142345,"rsi_14":58.19,"sma_20":3.92,"sma_60":3.17,"sma_120":2.53},{"date":"2025-09-23","open":4.64,"high":4.65,"low":4.22,"close":4.23,"volume":860846,"rsi_14":54.04,"sma_20":3.97,"sma_60":3.2,"sma_120":2.55},{"date":"2025-09-24","open":4.29,"high":4.5,"low":4.13,"close":4.14,"volume":533128,"rsi_14":48.01,"sma_20":4.02,"sma_60":3.24,"sma_120":2.57},{"date":"2025-09-25","open":3.89,"high":4.11,"low":3.83,"close":4.0,"volume":656620,"rsi_14":53.31,"sma_20":4.07,"sma_60":3.27,"sma_120":2.59},{"date":"2025-09-26","open":4.04,"high":4.06,"low":3.81,"close":3.84,"volume":442352,"rsi_14":50.52,"sma_20":4.09,"sma_60":3.3,"sma_120":2.62},{"date":"2025-09-29","open":3.95,"high":4.07,"low":3.84,"close":3.87,"volume":356402,"rsi_14":45.8,"sma_20":4.09,"sma_60":3.32,"sma_120":2.64},{"date":"2025-09-30","open":3.99,"high":3.99,"low":3.78,"close":3.89,"volume":406637,"rsi_14":50.83,"sma_20":4.08,"sma_60":3.35,"sma_120":2.66},{"date":"2025-10-01","open":3.9,"high":4.08,"low":3.86,"close":3.95,"volume":283783,"rsi_14":52.67,"sma_20":4.08,"sma_60":3.38,"sma_120":2.68},{"date":"2025-10-02","open":4.0,"high":4.5,"low":3.97,"close":4.47,"volume":915341,"rsi_14":57.72,"sma_20":4.09,"sma_60":3.42,"sma_120":2.71},{"date":"2025-10-03","open":4.53,"high":4.6,"low":4.14,"close":4.32,"volume":1125751,"rsi_14":53.24,"sma_20":4.12,"sma_60":3.45,"sma_120":2.73},{"date":"2025-10-06","open":4.41,"high":4.63,"low":4.33,"close":4.47,"volume":546305,"rsi_14":52.03,"sma_20":4.15,"sma_60":3.49,"sma_120":2.76},{"date":"2025-10-07","open":4.56,"high":4.56,"low":4.2,"close":4.3,"volume":479846,"rsi_14":53.82,"sma_20":4.16,"sma_60":3.53,"sma_120":2.78},{"date":"2025-10-08","open":4.34,"high":4.55,"low":4.26,"close":4.32,"volume":475377,"rsi_14":53.46,"sma_20":4.18,"sma_60":3.56,"sma_120":2.81},{"date":"2025-10-09","open":4.32,"high":4.57,"low":4.21,"close":4.54,"volume":616775,"rsi_14":45.74,"sma_20":4.22,"sma_60":3.59,"sma_120":2.83},{"date":"2025-10-10","open":4.56,"high":4.56,"low":3.77,"close":3.82,"volume":1380556,"rsi_14":36.69,"sma_20":4.21,"sma_60":3.6,"sma_120":2.85},{"date":"2025-10-13","open":4.01,"high":4.3,"low":3.85,"close":4.28,"volume":614671,"rsi_14":50.77,"sma_20":4.22,"sma_60":3.63,"sma_120":2.87},{"date":"2025-10-14","open":4.15,"high":4.27,"low":4.01,"close":4.08,"volume":570156,"rsi_14":49.0,"sma_20":4.2,"sma_60":3.65,"sma_120":2.89},{"date":"2025-10-15","open":4.28,"high":4.55,"low":4.08,"close":4.23,"volume":859956,"rsi_14":53.81,"sma_20":4.21,"sma_60":3.67,"sma_120":2.91},{"date":"2025-10-16","open":4.28,"high":4.28,"low":3.8,"close":3.82,"volume":874316,"rsi_14":49.69,"sma_20":4.19,"sma_60":3.69,"sma_120":2.93},{"date":"2025-10-17","open":3.78,"high":3.87,"low":3.54,"close":3.57,"volume":752691,"rsi_14":45.7,"sma_20":4.13,"sma_60":3.7,"sma_120":2.94},{"date":"2025-10-20","open":3.71,"high":3.88,"low":3.64,"close":3.8,"volume":404427,"rsi_14":48.78,"sma_20":4.1,"sma_60":3.71,"sma_120":2.96},{"date":"2025-10-21","open":3.81,"high":4.04,"low":3.75,"close":3.79,"volume":821138,"rsi_14":47.81,"sma_20":4.07,"sma_60":3.72,"sma_120":2.97},{"date":"2025-10-22","open":3.7,"high":3.75,"low":3.09,"close":3.24,"volume":1880907,"rsi_14":33.29,"sma_20":4.03,"sma_60":3.72,"sma_120":2.99},{"date":"2025-10-23","open":3.31,"high":3.48,"low":3.25,"close":3.37,"volume":450817,"rsi_14":37.02,"sma_20":4.0,"sma_60":3.73,"sma_120":3.0},{"date":"2025-10-24","open":3.45,"high":3.58,"low":3.38,"close":3.4,"volume":400679,"rsi_14":34.89,"sma_20":3.98,"sma_60":3.73,"sma_120":3.01},{"date":"2025-10-27","open":3.47,"high":3.5,"low":3.23,"close":3.39,"volume":677828,"rsi_14":36.54,"sma_20":3.95,"sma_60":3.74,"sma_120":3.02},{"date":"2025-10-28","open":3.32,"high":3.65,"low":3.31,"close":3.49,"volume":536596,"rsi_14":38.01,"sma_20":3.93,"sma_60":3.75,"sma_120":3.04},{"date":"2025-10-29","open":3.57,"high":3.77,"low":3.51,"close":3.64,"volume":519499,"rsi_14":36.73,"sma_20":3.92,"sma_60":3.76,"sma_120":3.05},{"date":"2025-10-30","open":3.36,"high":3.62,"low":3.23,"close":3.52,"volume":769039,"rsi_14":44.62,"sma_20":3.87,"sma_60":3.77,"sma_120":3.07},{"date":"2025-10-31","open":3.53,"high":3.69,"low":3.53,"close":3.6,"volume":428241,"rsi_14":36.02,"sma_20":3.83,"sma_60":3.78,"sma_120":3.08},{"date":"2025-11-03","open":3.56,"high":3.59,"low":3.24,"close":3.24,"volume":584616,"rsi_14":33.72,"sma_20":3.77,"sma_60":3.79,"sma_120":3.09},{"date":"2025-11-04","open":3.14,"high":3.29,"low":3.08,"close":3.12,"volume":367727,"rsi_14":28.24,"sma_20":3.71,"sma_60":3.79,"sma_120":3.1},{"date":"2025-11-05","open":3.12,"high":3.32,"low":3.12,"close":3.24,"volume":232939,"rsi_14":37.17,"sma_20":3.66,"sma_60":3.78,"sma_120":3.11},{"date":"2025-11-06","open":3.26,"high":3.3,"low":3.04,"close":3.13,"volume":587874,"rsi_14":39.62,"sma_20":3.59,"sma_60":3.78,"sma_120":3.12},{"date":"2025-11-07","open":3.08,"high":3.25,"low":2.96,"close":3.23,"volume":374879,"rsi_14":35.68,"sma_20":3.56,"sma_60":3.77,"sma_120":3.13},{"date":"2025-11-10","open":3.29,"high":3.31,"low":2.71,"close":2.75,"volume":845958,"rsi_14":28.86,"sma_20":3.48,"sma_60":3.76,"sma_120":3.14},{"date":"2025-11-11","open":2.79,"high":2.93,"low":2.71,"close":2.73,"volume":328014,"rsi_14":36.79,"sma_20":3.42,"sma_60":3.76,"sma_120":3.14},{"date":"2025-11-12","open":2.75,"high":2.8,"low":2.6,"close":2.6,"volume":428198,"rsi_14":30.05,"sma_20":3.33,"sma_60":3.75,"sma_120":3.14},{"date":"2025-11-13","open":2.6,"high":2.71,"low":2.53,"close":2.66,"volume":1051740,"rsi_14":31.12,"sma_20":3.28,"sma_60":3.75,"sma_120":3.15},{"date":"2025-11-14","open":2.8,"high":3.38,"low":2.78,"close":3.14,"volume":4780883,"rsi_14":44.86,"sma_20":3.25,"sma_60":3.75,"sma_120":3.15},{"date":"2025-11-17","open":3.14,"high":3.16,"low":2.8,"close":3.04,"volume":833694,"rsi_14":40.74,"sma_20":3.22,"sma_60":3.74,"sma_120":3.16},{"date":"2025-11-18","open":2.91,"high":3.12,"low":2.91,"close":3.12,"volume":469448,"rsi_14":38.85,"sma_20":3.18,"sma_60":3.74,"sma_120":3.16},{"date":"2025-11-19","open":3.11,"high":3.19,"low":2.96,"close":3.01,"volume":387639,"rsi_14":39.1,"sma_20":3.17,"sma_60":3.74,"sma_120":3.17},{"date":"2025-11-20","open":3.06,"high":3.2,"low":2.81,"close":2.86,"volume":588294,"rsi_14":34.65,"sma_20":3.15,"sma_60":3.74,"sma_120":3.18},{"date":"2025-11-21","open":2.86,"high":3.0,"low":2.77,"close":2.94,"volume":391269,"rsi_14":42.96,"sma_20":3.12,"sma_60":3.73,"sma_120":3.18},{"date":"2025-11-24","open":2.94,"high":3.24,"low":2.88,"close":3.23,"volume":322735,"rsi_14":52.39,"sma_20":3.11,"sma_60":3.72,"sma_120":3.19},{"date":"2025-11-25","open":3.2,"high":3.27,"low":3.1,"close":3.24,"volume":375719,"rsi_14":50.0,"sma_20":3.1,"sma_60":3.71,"sma_120":3.2},{"date":"2025-11-26","open":3.27,"high":3.31,"low":3.23,"close":3.26,"volume":182994,"rsi_14":53.1,"sma_20":3.08,"sma_60":3.69,"sma_120":3.21},{"date":"2025-11-28","open":3.26,"high":3.42,"low":3.26,"close":3.3,"volume":190334,"rsi_14":51.72,"sma_20":3.07,"sma_60":3.68,"sma_120":3.21},{"date":"2025-12-01","open":3.26,"high":3.36,"low":3.18,"close":3.19,"volume":220036,"rsi_14":63.17,"sma_20":3.05,"sma_60":3.67,"sma_120":3.22},{"date":"2025-12-02","open":3.2,"high":3.36,"low":3.1,"close":3.1,"volume":228826,"rsi_14":60.63,"sma_20":3.04,"sma_60":3.66,"sma_120":3.23},{"date":"2025-12-03","open":3.18,"high":3.35,"low":3.02,"close":3.35,"volume":540622,"rsi_14":70.16,"sma_20":3.06,"sma_60":3.64,"sma_120":3.24},{"date":"2025-12-04","open":3.38,"high":3.59,"low":3.31,"close":3.46,"volume":419067,"rsi_14":70.94,"sma_20":3.07,"sma_60":3.64,"sma_120":3.25},{"date":"2025-12-05","open":3.45,"high":3.45,"low":3.24,"close":3.32,"volume":266197,"rsi_14":55.73,"sma_20":3.08,"sma_60":3.63,"sma_120":3.26},{"date":"2025-12-08","open":3.32,"high":3.45,"low":3.05,"close":3.43,"volume":585213,"rsi_14":62.34,"sma_20":3.09,"sma_60":3.62,"sma_120":3.28},{"date":"2025-12-09","open":3.42,"high":3.55,"low":3.35,"close":3.47,"volume":377424,"rsi_14":61.49,"sma_20":3.12,"sma_60":3.61,"sma_120":3.29},{"date":"2025-12-10","open":3.46,"high":3.56,"low":3.35,"close":3.5,"volume":561259,"rsi_14":66.67,"sma_20":3.16,"sma_60":3.59,"sma_120":3.3},{"date":"2025-12-11","open":3.26,"high":3.46,"low":3.16,"close":3.38,"volume":415081,"rsi_14":68.06,"sma_20":3.2,"sma_60":3.58,"sma_120":3.31},{"date":"2025-12-12","open":3.32,"high":3.4,"low":3.04,"close":3.08,"volume":545139,"rsi_14":54.22,"sma_20":3.22,"sma_60":3.56,"sma_120":3.32},{"date":"2025-12-15","open":3.14,"high":3.21,"low":3.03,"close":3.03,"volume":252968,"rsi_14":42.96,"sma_20":3.22,"sma_60":3.53,"sma_120":3.33},{"date":"2025-12-16","open":3.0,"high":3.11,"low":2.96,"close":3.08,"volume":167506,"rsi_14":44.52,"sma_20":3.22,"sma_60":3.51,"sma_120":3.34},{"date":"2025-12-17","open":3.08,"high":3.29,"low":2.91,"close":2.92,"volume":452812,"rsi_14":39.38,"sma_20":3.21,"sma_60":3.49,"sma_120":3.35},{"date":"2025-12-18","open":2.95,"high":3.11,"low":2.89,"close":2.92,"volume":255100,"rsi_14":37.82,"sma_20":3.2,"sma_60":3.47,"sma_120":3.35},{"date":"2025-12-19","open":2.94,"high":3.11,"low":2.93,"close":3.07,"volume":196752,"rsi_14":46.25,"sma_20":3.21,"sma_60":3.45,"sma_120":3.36},{"date":"2025-12-22","open":3.02,"high":3.14,"low":2.92,"close":3.03,"volume":346141,"rsi_14":47.74,"sma_20":3.22,"sma_60":3.44,"sma_120":3.37},{"date":"2025-12-23","open":3.03,"high":3.11,"low":3.01,"close":3.04,"volume":188092,"rsi_14":38.17,"sma_20":3.21,"sma_60":3.42,"sma_120":3.37},{"date":"2025-12-24","open":3.02,"high":3.08,"low":2.98,"close":3.06,"volume":84596,"rsi_14":33.61,"sma_20":3.2,"sma_60":3.41,"sma_120":3.38},{"date":"2025-12-26","open":3.06,"high":3.06,"low":2.88,"close":2.91,"volume":233393,"rsi_14":33.33,"sma_20":3.18,"sma_60":3.39,"sma_120":3.39},{"date":"2025-12-29","open":2.83,"high":2.94,"low":2.76,"close":2.83,"volume":337961,"rsi_14":25.0,"sma_20":3.16,"sma_60":3.37,"sma_120":3.39},{"date":"2025-12-30","open":2.86,"high":3.01,"low":2.85,"close":2.9,"volume":391696,"rsi_14":26.83,"sma_20":3.14,"sma_60":3.34,"sma_120":3.4},{"date":"2025-12-31","open":2.9,"high":3.08,"low":2.85,"close":2.99,"volume":459451,"rsi_14":30.23,"sma_20":3.14,"sma_60":3.32,"sma_120":3.4},{"date":"2026-01-02","open":3.05,"high":3.29,"low":3.02,"close":3.28,"volume":352209,"rsi_14":46.58,"sma_20":3.14,"sma_60":3.3,"sma_120":3.41},{"date":"2026-01-05","open":3.34,"high":3.74,"low":3.28,"close":3.65,"volume":936051,"rsi_14":68.63,"sma_20":3.14,"sma_60":3.29,"sma_120":3.42},{"date":"2026-01-06","open":3.65,"high":3.65,"low":3.41,"close":3.52,"volume":505553,"rsi_14":65.22,"sma_20":3.15,"sma_60":3.27,"sma_120":3.43},{"date":"2026-01-07","open":3.49,"high":3.53,"low":3.33,"close":3.44,"volume":598153,"rsi_14":60.98,"sma_20":3.16,"sma_60":3.27,"sma_120":3.44},{"date":"2026-01-08","open":3.44,"high":3.7,"low":3.32,"close":3.37,"volume":858273,"rsi_14":64.52,"sma_20":3.15,"sma_60":3.25,"sma_120":3.44},{"date":"2026-01-09","open":3.41,"high":3.42,"low":3.07,"close":3.28,"volume":835143,"rsi_14":60.98,"sma_20":3.14,"sma_60":3.24,"sma_120":3.44},{"date":"2026-01-12","open":3.5,"high":4.07,"low":3.5,"close":3.88,"volume":1957906,"rsi_14":69.38,"sma_20":3.16,"sma_60":3.23,"sma_120":3.45},{"date":"2026-01-13","open":3.87,"high":3.88,"low":3.57,"close":3.73,"volume":855229,"rsi_14":65.91,"sma_20":3.2,"sma_60":3.23,"sma_120":3.46},{"date":"2026-01-14","open":3.86,"high":3.95,"low":3.56,"close":3.75,"volume":852704,"rsi_14":66.06,"sma_20":3.23,"sma_60":3.23,"sma_120":3.47},{"date":"2026-01-15","open":3.78,"high":3.85,"low":3.6,"close":3.7,"volume":610314,"rsi_14":64.29,"sma_20":3.26,"sma_60":3.23,"sma_120":3.47},{"date":"2026-01-16","open":3.72,"high":3.78,"low":3.61,"close":3.64,"volume":431430,"rsi_14":66.98,"sma_20":3.3,"sma_60":3.23,"sma_120":3.47},{"date":"2026-01-20","open":3.5,"high":3.9,"low":3.48,"close":3.52,"volume":1135884,"rsi_14":65.75,"sma_20":3.33,"sma_60":3.23,"sma_120":3.48},{"date":"2026-01-21","open":3.69,"high":3.82,"low":3.36,"close":3.64,"volume":1262790,"rsi_14":66.52,"sma_20":3.36,"sma_60":3.24,"sma_120":3.48},{"date":"2026-01-22","open":3.75,"high":4.17,"low":3.71,"close":4.07,"volume":1883355,"rsi_14":70.93,"sma_20":3.41,"sma_60":3.25,"sma_120":3.49},{"date":"2026-01-23","open":4.06,"high":4.23,"low":3.85,"close":4.14,"volume":1362500,"rsi_14":68.22,"sma_20":3.46,"sma_60":3.26,"sma_120":3.5},{"date":"2026-01-26","open":4.0,"high":4.01,"low":3.46,"close":3.61,"volume":2789600,"rsi_14":49.21,"sma_20":3.49,"sma_60":3.26,"sma_120":3.51},{"date":"2026-01-27","open":3.79,"high":3.79,"low":3.32,"close":3.38,"volume":1445300,"rsi_14":47.42,"sma_20":3.52,"sma_60":3.26,"sma_120":3.51},{"date":"2026-01-28","open":3.37,"high":3.41,"low":3.29,"close":3.31,"volume":1111400,"rsi_14":47.51,"sma_20":3.54,"sma_60":3.26,"sma_120":3.51},{"date":"2026-01-29","open":3.38,"high":3.38,"low":3.1,"close":3.17,"volume":1031500,"rsi_14":46.27,"sma_20":3.55,"sma_60":3.25,"sma_120":3.52},{"date":"2026-01-30","open":3.18,"high":3.2,"low":3.0,"close":3.04,"volume":865600,"rsi_14":45.59,"sma_20":3.56,"sma_60":3.25,"sma_120":3.52},{"date":"2026-02-02","open":3.02,"high":3.29,"low":3.01,"close":3.22,"volume":857700,"rsi_14":35.65,"sma_20":3.55,"sma_60":3.25,"sma_120":3.52},{"date":"2026-02-03","open":3.25,"high":3.28,"low":2.92,"close":3.09,"volume":1428000,"rsi_14":35.96,"sma_20":3.53,"sma_60":3.25,"sma_120":3.52},{"date":"2026-02-04","open":3.1,"high":3.1,"low":2.77,"close":2.85,"volume":1161700,"rsi_14":32.0,"sma_20":3.49,"sma_60":3.24,"sma_120":3.51},{"date":"2026-02-05","open":2.8,"high":2.85,"low":2.7,"close":2.7,"volume":866800,"rsi_14":30.77,"sma_20":3.45,"sma_60":3.23,"sma_120":3.5},{"date":"2026-02-06","open":2.78,"high":3.01,"low":2.76,"close":2.96,"volume":727700,"rsi_14":37.86,"sma_20":3.43,"sma_60":3.24,"sma_120":3.5},{"date":"2026-02-09","open":2.98,"high":3.12,"low":2.88,"close":3.1,"volume":543500,"rsi_14":42.55,"sma_20":3.43,"sma_60":3.24,"sma_120":3.5},{"date":"2026-02-10","open":3.09,"high":3.16,"low":2.99,"close":3.0,"volume":512343,"rsi_14":45.83,"sma_20":3.41,"sma_60":3.24,"sma_120":3.49},{"date":"2026-02-11","open":3.02,"high":3.02,"low":2.76,"close":2.8,"volume":688897,"rsi_14":36.68,"sma_20":3.39,"sma_60":3.23,"sma_120":3.49},{"date":"2026-02-12","open":2.82,"high":2.84,"low":2.6,"close":2.65,"volume":843002,"rsi_14":36.45,"sma_20":3.38,"sma_60":3.22,"sma_120":3.49},{"date":"2026-02-13","open":2.66,"high":2.75,"low":2.63,"close":2.7,"volume":403041,"rsi_14":38.36,"sma_20":3.38,"sma_60":3.2,"sma_120":3.49},{"date":"2026-02-17","open":2.7,"high":2.74,"low":2.56,"close":2.66,"volume":493759,"rsi_14":31.74,"sma_20":3.18,"sma_60":3.23,"sma_120":3.49},{"date":"2026-02-18","open":2.66,"high":2.72,"low":2.55,"close":2.68,"volume":665100,"rsi_14":33.68,"sma_20":3.14,"sma_60":3.22,"sma_120":3.48},{"date":"2026-02-19","open":2.69,"high":2.79,"low":2.66,"close":2.75,"volume":337800,"rsi_14":38.71,"sma_20":3.09,"sma_60":3.22,"sma_120":3.48},{"date":"2026-02-20","open":2.75,"high":2.75,"low":2.63,"close":2.65,"volume":487247,"rsi_14":39.34,"sma_20":3.02,"sma_60":3.22,"sma_120":3.47},{"date":"2026-02-23","open":2.67,"high":2.67,"low":2.56,"close":2.6,"volume":446300,"rsi_14":31.76,"sma_20":2.95,"sma_60":3.21,"sma_120":3.46},{"date":"2026-02-24","open":2.58,"high":2.7,"low":2.54,"close":2.66,"volume":411683,"rsi_14":25.4,"sma_20":3.32,"sma_60":3.17,"sma_120":3.48},{"date":"2026-02-25","open":2.68,"high":2.79,"low":2.68,"close":2.74,"volume":373824,"rsi_14":46.26,"sma_20":2.87,"sma_60":3.19,"sma_120":3.44},{"date":"2026-02-26","open":2.74,"high":2.84,"low":2.69,"close":2.79,"volume":416636,"rsi_14":30.33,"sma_20":3.23,"sma_60":3.15,"sma_120":3.47},{"date":"2026-02-27","open":2.78,"high":2.78,"low":2.67,"close":2.68,"volume":353969,"rsi_14":29.6,"sma_20":3.2,"sma_60":3.15,"sma_120":3.46},{"date":"2026-03-02","open":2.65,"high":2.85,"low":2.6,"close":2.82,"volume":409656,"rsi_14":38.52,"sma_20":2.81,"sma_60":3.17,"sma_120":3.41},{"date":"2026-03-03","open":2.74,"high":2.79,"low":2.64,"close":2.72,"volume":348550,"rsi_14":38.52,"sma_20":2.78,"sma_60":3.16,"sma_120":3.4},{"date":"2026-03-04","open":2.74,"high":2.85,"low":2.7,"close":2.77,"volume":436623,"rsi_14":32.53,"sma_20":3.08,"sma_60":3.15,"sma_120":3.45},{"date":"2026-03-05","open":2.79,"high":2.79,"low":2.6,"close":2.62,"volume":568221,"rsi_14":17.19,"sma_20":3.03,"sma_60":3.15,"sma_120":3.45},{"date":"2026-03-06","open":2.57,"high":2.62,"low":2.52,"close":2.54,"volume":476237,"rsi_14":31.15,"sma_20":2.97,"sma_60":3.14,"sma_120":3.44},{"date":"2026-03-09","open":2.5,"high":2.62,"low":2.47,"close":2.57,"volume":476458,"rsi_14":45.87,"sma_20":2.73,"sma_60":3.1,"sma_120":3.36},{"date":"2026-03-10","open":2.57,"high":2.66,"low":2.54,"close":2.54,"volume":296333,"rsi_14":43.64,"sma_20":2.7,"sma_60":3.09,"sma_120":3.34},{"date":"2026-03-11","open":2.54,"high":2.63,"low":2.54,"close":2.61,"volume":266683,"rsi_14":45.26,"sma_20":2.81,"sma_60":3.11,"sma_120":3.43},{"date":"2026-03-12","open":2.56,"high":2.6,"low":2.52,"close":2.52,"volume":257117,"rsi_14":44.04,"sma_20":2.66,"sma_60":3.06,"sma_120":3.31},{"date":"2026-03-13","open":2.53,"high":2.6,"low":2.52,"close":2.56,"volume":300217,"rsi_14":45.63,"sma_20":2.68,"sma_60":3.1,"sma_120":3.42},{"date":"2026-03-16","open":2.58,"high":2.85,"low":2.58,"close":2.8,"volume":632194,"rsi_14":55.56,"sma_20":2.67,"sma_60":3.1,"sma_120":3.41},{"date":"2026-03-17","open":2.8,"high":2.84,"low":2.75,"close":2.78,"volume":385859,"rsi_14":51.67,"sma_20":2.67,"sma_60":3.09,"sma_120":3.4},{"date":"2026-03-18","open":2.74,"high":2.76,"low":2.62,"close":2.62,"volume":392990,"rsi_14":43.51,"sma_20":2.67,"sma_60":3.08,"sma_120":3.39},{"date":"2026-03-19","open":2.56,"high":2.63,"low":2.5,"close":2.59,"volume":448613,"rsi_14":46.34,"sma_20":2.66,"sma_60":3.07,"sma_120":3.37},{"date":"2026-03-20","open":2.58,"high":2.63,"low":2.53,"close":2.63,"volume":596636,"rsi_14":41.59,"sma_20":2.66,"sma_60":3.06,"sma_120":3.36},{"date":"2026-03-23","open":2.61,"high":2.65,"low":2.54,"close":2.56,"volume":419367,"rsi_14":42.73,"sma_20":2.66,"sma_60":3.05,"sma_120":3.35},{"date":"2026-03-24","open":2.56,"high":2.75,"low":2.56,"close":2.69,"volume":388150,"rsi_14":46.61,"sma_20":2.66,"sma_60":3.04,"sma_120":3.34},{"date":"2026-03-25","open":2.73,"high":2.77,"low":2.65,"close":2.74,"volume":306515,"rsi_14":55.56,"sma_20":2.66,"sma_60":3.02,"sma_120":3.33},{"date":"2026-03-26","open":2.72,"high":2.75,"low":2.63,"close":2.65,"volume":651488,"rsi_14":55.05,"sma_20":2.65,"sma_60":3.01,"sma_120":3.32},{"date":"2026-03-27","open":2.4,"high":2.45,"low":1.74,"close":1.8,"volume":3693767,"rsi_14":29.84,"sma_20":2.61,"sma_60":2.99,"sma_120":3.3},{"date":"2026-03-30","open":1.79,"high":1.83,"low":1.64,"close":1.76,"volume":1232048,"rsi_14":29.69,"sma_20":2.55,"sma_60":2.96,"sma_120":3.28},{"date":"2026-03-31","open":1.76,"high":1.95,"low":1.76,"close":1.9,"volume":735547,"rsi_14":32.16,"sma_20":2.51,"sma_60":2.93,"sma_120":3.26},{"date":"2026-04-01","open":1.93,"high":2.01,"low":1.85,"close":1.9,"volume":412430,"rsi_14":33.68,"sma_20":2.47,"sma_60":2.91,"sma_120":3.24},{"date":"2026-04-02","open":1.89,"high":1.96,"low":1.85,"close":1.93,"volume":220321,"rsi_14":33.33,"sma_20":2.43,"sma_60":2.89,"sma_120":3.22},{"date":"2026-04-06","open":1.95,"high":2.02,"low":1.92,"close":1.92,"volume":333475,"rsi_14":23.49,"sma_20":2.4,"sma_60":2.87,"sma_120":3.2},{"date":"2026-04-07","open":1.91,"high":1.92,"low":1.81,"close":1.83,"volume":454735,"rsi_14":22.54,"sma_20":2.37,"sma_60":2.85,"sma_120":3.18},{"date":"2026-04-08","open":1.98,"high":1.98,"low":1.86,"close":1.9,"volume":527713,"rsi_14":28.05,"sma_20":2.33,"sma_60":2.83,"sma_120":3.16},{"date":"2026-04-09","open":1.85,"high":1.89,"low":1.77,"close":1.82,"volume":537795,"rsi_14":27.22,"sma_20":2.29,"sma_60":2.81,"sma_120":3.14},{"date":"2026-04-10","open":1.82,"high":1.89,"low":1.8,"close":1.84,"volume":352440,"rsi_14":26.35,"sma_20":2.26,"sma_60":2.79,"sma_120":3.12},{"date":"2026-04-13","open":1.83,"high":2.08,"low":1.81,"close":2.01,"volume":555682,"rsi_14":34.46,"sma_20":2.23,"sma_60":2.77,"sma_120":3.11},{"date":"2026-04-14","open":2.06,"high":2.18,"low":2.02,"close":2.02,"volume":748493,"rsi_14":29.7,"sma_20":2.19,"sma_60":2.76,"sma_120":3.09},{"date":"2026-04-15","open":2.07,"high":2.13,"low":2.05,"close":2.08,"volume":414663,"rsi_14":30.12,"sma_20":2.16,"sma_60":2.74,"sma_120":3.08},{"date":"2026-04-16","open":2.09,"high":2.09,"low":2.01,"close":2.01,"volume":279409,"rsi_14":30.49,"sma_20":2.13,"sma_60":2.73,"sma_120":3.06},{"date":"2026-04-17","open":2.05,"high":2.17,"low":2.04,"close":2.04,"volume":493184,"rsi_14":64.63,"sma_20":2.1,"sma_60":2.71,"sma_120":3.04},{"date":"2026-04-20","open":2.06,"high":2.06,"low":1.99,"close":2.0,"volume":335514,"rsi_14":64.63,"sma_20":2.07,"sma_60":2.7,"sma_120":3.02},{"date":"2026-04-21","open":2.02,"high":2.06,"low":1.97,"close":1.97,"volume":395510,"rsi_14":54.93,"sma_20":2.04,"sma_60":2.68,"sma_120":3.0},{"date":"2026-04-22","open":2.0,"high":2.08,"low":1.97,"close":1.99,"volume":419567,"rsi_14":56.16,"sma_20":2.01,"sma_60":2.66,"sma_120":2.98},{"date":"2026-04-23","open":2.01,"high":2.01,"low":1.85,"close":1.89,"volume":490977,"rsi_14":47.5,"sma_20":1.96,"sma_60":2.63,"sma_120":2.96},{"date":"2026-04-24","open":1.9,"high":2.0,"low":1.88,"close":1.95,"volume":403365,"rsi_14":51.76,"sma_20":1.93,"sma_60":2.6,"sma_120":2.94},{"date":"2026-04-27","open":1.97,"high":2.0,"low":1.91,"close":1.92,"volume":259813,"rsi_14":55.7,"sma_20":1.93,"sma_60":2.58,"sma_120":2.92},{"date":"2026-04-28","open":1.93,"high":2.04,"low":1.91,"close":1.93,"volume":533206,"rsi_14":52.05,"sma_20":1.94,"sma_60":2.55,"sma_120":2.9},{"date":"2026-04-29","open":1.96,"high":1.97,"low":1.86,"close":1.86,"volume":356171,"rsi_14":52.78,"sma_20":1.94,"sma_60":2.53,"sma_120":2.88},{"date":"2026-04-30","open":1.9,"high":1.99,"low":1.89,"close":1.96,"volume":377893,"rsi_14":57.5,"sma_20":1.94,"sma_60":2.5,"sma_120":2.87},{"date":"2026-05-01","open":1.97,"high":2.06,"low":1.95,"close":2.05,"volume":386914,"rsi_14":52.78,"sma_20":1.95,"sma_60":2.47,"sma_120":2.85},{"date":"2026-05-04","open":2.08,"high":2.26,"low":2.08,"close":2.2,"volume":1013931,"rsi_14":60.47,"sma_20":1.96,"sma_60":2.45,"sma_120":2.84},{"date":"2026-05-05","open":2.24,"high":2.27,"low":2.12,"close":2.27,"volume":661674,"rsi_14":60.92,"sma_20":1.99,"sma_60":2.42,"sma_120":2.83},{"date":"2026-05-06","open":2.27,"high":2.33,"low":2.22,"close":2.3,"volume":428642,"rsi_14":67.47,"sma_20":2.01,"sma_60":2.4,"sma_120":2.81},{"date":"2026-05-07","open":2.3,"high":2.32,"low":2.12,"close":2.14,"volume":486416,"rsi_14":55.21,"sma_20":2.02,"sma_60":2.38,"sma_120":2.81},{"date":"2026-05-08","open":2.1,"high":2.23,"low":2.1,"close":2.2,"volume":643918,"rsi_14":60.2,"sma_20":2.04,"sma_60":2.35,"sma_120":2.8},{"date":"2026-05-11","open":2.21,"high":2.7,"low":2.2,"close":2.68,"volume":1802945,"rsi_14":74.83,"sma_20":2.07,"sma_60":2.33,"sma_120":2.79},{"date":"2026-05-12","open":2.65,"high":2.73,"low":2.48,"close":2.69,"volume":1410190,"rsi_14":74.65,"sma_20":2.11,"sma_60":2.32,"sma_120":2.78},{"date":"2026-05-13","open":2.7,"high":2.74,"low":2.45,"close":2.48,"volume":1766577,"rsi_14":69.28,"sma_20":2.13,"sma_60":2.32,"sma_120":2.78},{"date":"2026-05-14","open":2.36,"high":2.96,"low":2.22,"close":2.87,"volume":2126203,"rsi_14":74.73,"sma_20":2.17,"sma_60":2.32,"sma_120":2.77},{"date":"2026-05-15","open":2.75,"high":2.98,"low":2.72,"close":2.95,"volume":902366,"rsi_14":76.96,"sma_20":2.21,"sma_60":2.33,"sma_120":2.76},{"date":"2026-05-18","open":2.93,"high":3.79,"low":2.82,"close":3.7,"volume":10144895,"rsi_14":83.4,"sma_20":2.3,"sma_60":2.34,"sma_120":2.76},{"date":"2026-05-19","open":3.75,"high":4.28,"low":3.44,"close":3.99,"volume":14650091,"rsi_14":87.11,"sma_20":2.4,"sma_60":2.37,"sma_120":2.77},{"date":"2026-05-20","open":4.52,"high":4.73,"low":4.2,"close":4.43,"volume":18452636,"rsi_14":88.47,"sma_20":2.52,"sma_60":2.4,"sma_120":2.78},{"date":"2026-05-21","open":4.58,"high":5.6,"low":4.35,"close":5.29,"volume":12029916,"rsi_14":90.7,"sma_20":2.69,"sma_60":2.44,"sma_120":2.8},{"date":"2026-05-22","open":5.62,"high":5.65,"low":4.89,"close":5.04,"volume":10244463,"rsi_14":84.8,"sma_20":2.85,"sma_60":2.48,"sma_120":2.82},{"date":"2026-05-26","open":5.2,"high":5.3,"low":4.55,"close":4.99,"volume":7979782,"rsi_14":83.5,"sma_20":3.0,"sma_60":2.51,"sma_120":2.83},{"date":"2026-05-27","open":4.87,"high":5.09,"low":4.57,"close":4.89,"volume":5314207,"rsi_14":81.36,"sma_20":3.15,"sma_60":2.55,"sma_120":2.85},{"date":"2026-05-28","open":4.77,"high":5.07,"low":4.57,"close":4.73,"volume":3728491,"rsi_14":81.36,"sma_20":3.29,"sma_60":2.58,"sma_120":2.86},{"date":"2026-05-29","open":4.7,"high":4.71,"low":4.19,"close":4.42,"volume":4365802,"rsi_14":75.34,"sma_20":3.42,"sma_60":2.61,"sma_120":2.88},{"date":"2026-06-01","open":4.42,"high":5.42,"low":4.39,"close":5.15,"volume":6151309,"rsi_14":76.67,"sma_20":3.57,"sma_60":2.65,"sma_120":2.9},{"date":"2026-06-02","open":5.1,"high":5.38,"low":4.91,"close":5.02,"volume":3422625,"rsi_14":74.53,"sma_20":3.71,"sma_60":2.69,"sma_120":2.92},{"date":"2026-06-03","open":5.0,"high":5.33,"low":4.51,"close":5.33,"volume":6647539,"rsi_14":79.38,"sma_20":3.86,"sma_60":2.74,"sma_120":2.93},{"date":"2026-06-04","open":5.17,"high":6.1,"low":5.0,"close":5.88,"volume":9044444,"rsi_14":80.04,"sma_20":4.04,"sma_60":2.79,"sma_120":2.96},{"date":"2026-06-05","open":5.79,"high":6.02,"low":5.1,"close":5.18,"volume":6294926,"rsi_14":69.8,"sma_20":4.2,"sma_60":2.84,"sma_120":2.98},{"date":"2026-06-08","open":5.55,"high":6.59,"low":4.85,"close":6.57,"volume":10253383,"rsi_14":72.89,"sma_20":4.41,"sma_60":2.9,"sma_120":3.01},{"date":"2026-06-09","open":7.1,"high":7.74,"low":6.06,"close":6.84,"volume":15956078,"rsi_14":72.8,"sma_20":4.62,"sma_60":2.98,"sma_120":3.04},{"date":"2026-06-10","open":6.58,"high":8.29,"low":6.5,"close":7.6,"volume":13386788,"rsi_14":74.12,"sma_20":4.87,"sma_60":3.06,"sma_120":3.08},{"date":"2026-06-11","open":7.96,"high":9.26,"low":7.81,"close":8.67,"volume":13871797,"rsi_14":74.93,"sma_20":5.18,"sma_60":3.15,"sma_120":3.12},{"date":"2026-06-12","open":8.99,"high":9.3,"low":7.93,"close":8.49,"volume":8265264,"rsi_14":75.71,"sma_20":5.46,"sma_60":3.25,"sma_120":3.16},{"date":"2026-06-15","open":8.88,"high":8.9,"low":7.29,"close":7.5,"volume":8154238,"rsi_14":66.41,"sma_20":5.69,"sma_60":3.33,"sma_120":3.2},{"date":"2026-06-16","open":7.5,"high":8.82,"low":7.5,"close":8.78,"volume":5606159,"rsi_14":72.03,"sma_20":5.94,"sma_60":3.44,"sma_120":3.25},{"date":"2026-06-17","open":8.6,"high":10.11,"low":8.3,"close":9.7,"volume":5704198,"rsi_14":75.91,"sma_20":6.22,"sma_60":3.56,"sma_120":3.3},{"date":"2026-06-18","open":9.81,"high":10.1,"low":8.73,"close":8.99,"volume":4243742,"rsi_14":72.87,"sma_20":6.45,"sma_60":3.66,"sma_120":3.35},{"date":"2026-06-22","open":8.88,"high":9.01,"low":7.95,"close":8.45,"volume":4212960,"rsi_14":66.84,"sma_20":6.61,"sma_60":3.76,"sma_120":3.39},{"date":"2026-06-23","open":7.86,"high":8.21,"low":7.31,"close":7.73,"volume":4090329,"rsi_14":63.04,"sma_20":6.75,"sma_60":3.84,"sma_120":3.43},{"date":"2026-06-24","open":7.58,"high":7.68,"low":6.83,"close":7.07,"volume":3444623,"rsi_14":58.1,"sma_20":6.85,"sma_60":3.93,"sma_120":3.46},{"date":"2026-06-25","open":7.14,"high":7.32,"low":6.7,"close":6.98,"volume":2043387,"rsi_14":55.35,"sma_20":6.95,"sma_60":4.02,"sma_120":3.49},{"date":"2026-06-26","open":6.69,"high":6.89,"low":6.16,"close":6.55,"volume":3255783,"rsi_14":56.84,"sma_20":7.04,"sma_60":4.09,"sma_120":3.51},{"date":"2026-06-29","open":6.8,"high":7.28,"low":6.39,"close":7.03,"volume":2179091,"rsi_14":52.53,"sma_20":7.18,"sma_60":4.18,"sma_120":3.54},{"date":"2026-06-30","open":7.08,"high":7.44,"low":6.56,"close":6.96,"volume":2331429,"rsi_14":50.67,"sma_20":7.27,"sma_60":4.26,"sma_120":3.57},{"date":"2026-07-01","open":6.88,"high":7.69,"low":6.73,"close":7.1,"volume":2077278,"rsi_14":46.98,"sma_20":7.37,"sma_60":4.35,"sma_120":3.61},{"date":"2026-07-02","open":7.05,"high":7.16,"low":5.94,"close":5.99,"volume":2817243,"rsi_14":33.89,"sma_20":7.4,"sma_60":4.42,"sma_120":3.63},{"date":"2026-07-06","open":6.14,"high":6.32,"low":5.68,"close":5.92,"volume":2304094,"rsi_14":34.35,"sma_20":7.4,"sma_60":4.48,"sma_120":3.66},{"date":"2026-07-07","open":6.62,"high":7.16,"low":6.02,"close":6.25,"volume":11107902,"rsi_14":41.72,"sma_20":7.46,"sma_60":4.56,"sma_120":3.69},{"date":"2026-07-08","open":6.09,"high":6.87,"low":6.09,"close":6.58,"volume":3095342,"rsi_14":33.33,"sma_20":7.46,"sma_60":4.64,"sma_120":3.71},{"date":"2026-07-09","open":6.67,"high":6.8,"low":6.23,"close":6.56,"volume":1791803,"rsi_14":22.46,"sma_20":7.45,"sma_60":4.71,"sma_120":3.74},{"date":"2026-07-10","open":6.57,"high":6.8,"low":6.22,"close":6.69,"volume":1510106,"rsi_14":27.54,"sma_20":7.4,"sma_60":4.79,"sma_120":3.77},{"date":"2026-07-13","open":6.52,"high":6.79,"low":5.97,"close":6.37,"volume":2540400,"rsi_14":28.78,"sma_20":7.28,"sma_60":4.86,"sma_120":3.8},{"date":"2026-07-14","open":6.42,"high":7.19,"low":6.42,"close":7.03,"volume":3209433,"rsi_14":42.77,"sma_20":7.21,"sma_60":4.95,"sma_120":3.84},{"date":"2026-07-15","open":7.43,"high":7.65,"low":6.4,"close":6.61,"volume":2916683,"rsi_14":45.0,"sma_20":7.17,"sma_60":5.02,"sma_120":3.87},{"date":"2026-07-16","open":6.62,"high":6.62,"low":6.25,"close":6.42,"volume":1583657,"rsi_14":44.04,"sma_20":7.05,"sma_60":5.1,"sma_120":3.9},{"date":"2026-07-17","open":6.25,"high":7.21,"low":6.24,"close":6.64,"volume":2352503,"rsi_14":51.0,"sma_20":6.9,"sma_60":5.17,"sma_120":3.93},{"date":"2026-07-20","open":6.4,"high":6.5,"low":5.45,"close":6.22,"volume":3742298,"rsi_14":40.86,"sma_20":6.76,"sma_60":5.24,"sma_120":3.95},{"date":"2026-07-21","open":6.3,"high":6.6,"low":5.94,"close":6.09,"volume":1948967,"rsi_14":40.31,"sma_20":6.64,"sma_60":5.31,"sma_120":3.97},{"date":"2026-07-22","open":5.95,"high":6.99,"low":5.95,"close":6.47,"volume":2573342,"rsi_14":43.34,"sma_20":6.58,"sma_60":5.39,"sma_120":4.0},{"date":"2026-07-23","open":6.43,"high":6.68,"low":6.1,"close":6.34,"volume":1505122,"rsi_14":54.67,"sma_20":6.54,"sma_60":5.46,"sma_120":4.02},{"date":"2026-07-24","open":6.22,"high":6.25,"low":5.38,"close":5.41,"volume":2651730,"rsi_14":44.42,"sma_20":6.46,"sma_60":5.52,"sma_120":4.04},{"date":"2026-07-27","open":5.5,"high":5.5,"low":4.89,"close":5.06,"volume":2273270,"rsi_14":37.15,"sma_20":6.39,"sma_60":5.57,"sma_120":3.99},{"date":"2026-07-28","open":4.89,"high":5.05,"low":4.6,"close":4.9,"volume":2109749,"rsi_14":31.17,"sma_20":6.28,"sma_60":5.62,"sma_120":4.06},{"date":"2026-07-29","open":4.9,"high":5.08,"low":4.54,"close":4.61,"volume":1696680,"rsi_14":29.39,"sma_20":6.16,"sma_60":5.67,"sma_120":4.07},{"date":"2026-07-30","open":4.8,"high":5.07,"low":4.5,"close":4.91,"volume":2215541,"rsi_14":31.84,"sma_20":6.05,"sma_60":5.71,"sma_120":4.08},{"date":"2026-07-31","open":5.0,"high":5.03,"low":4.57,"close":4.65,"volume":1046307,"rsi_14":32.23,"sma_20":5.99,"sma_60":5.75,"sma_120":4.06},{"date":"2026-08-03","open":4.55,"high":4.81,"low":4.34,"close":4.78,"volume":1450772,"rsi_14":23.9,"sma_20":5.93,"sma_60":5.79,"sma_120":4.07},{"date":"2026-08-04","open":5.15,"high":5.58,"low":4.96,"close":5.53,"volume":1962393,"rsi_14":38.36,"sma_20":5.89,"sma_60":5.85,"sma_120":4.09},{"date":"2026-08-05","open":5.42,"high":5.55,"low":5.14,"close":5.38,"volume":1269338,"rsi_14":38.7,"sma_20":5.83,"sma_60":5.9,"sma_120":4.11},{"date":"2026-08-06","open":5.14,"high":5.61,"low":5.05,"close":5.43,"volume":1586250,"rsi_14":36.34,"sma_20":5.78,"sma_60":5.95,"sma_120":4.13},{"date":"2026-08-07","open":5.65,"high":5.87,"low":5.51,"close":5.8,"volume":1789387,"rsi_14":45.21,"sma_20":5.73,"sma_60":6.0,"sma_120":4.16},{"date":"2026-08-10","open":6.1,"high":6.2,"low":5.68,"close":5.69,"volume":2029781,"rsi_14":45.41,"sma_20":5.7,"sma_60":6.05,"sma_120":4.19},{"date":"2026-08-11","open":5.96,"high":6.3,"low":5.81,"close":6.21,"volume":2253288},{"date":"2026-08-12","open":6.41,"high":6.5,"low":6.17,"close":6.41,"volume":1916755,"rsi_14":50.77,"sma_20":5.65,"sma_60":6.17,"sma_120":4.25},{"date":"2026-08-13","open":6.27,"high":6.5,"low":5.88,"close":5.99,"volume":5679354,"rsi_14":57.21,"sma_20":5.63,"sma_60":6.2,"sma_120":4.27},{"date":"2026-08-14","open":4.37,"high":4.4,"low":3.93,"close":4.0,"volume":10355174,"rsi_14":40.67,"sma_20":5.49,"sma_60":6.2,"sma_120":4.29},{"date":"2026-08-17","open":4.09,"high":4.15,"low":3.66,"close":3.7,"volume":5450853,"rsi_14":39.73,"sma_20":5.37,"sma_60":6.19,"sma_120":4.29},{"date":"2026-08-18","open":3.58,"high":3.72,"low":3.51,"close":3.53,"volume":2782734,"rsi_14":40.56,"sma_20":5.24,"sma_60":6.16,"sma_120":4.3},{"date":"2026-08-19","open":3.56,"high":3.59,"low":3.42,"close":3.57,"volume":2310243},{"date":"2026-08-20","open":3.54,"high":3.6,"low":3.37,"close":3.44,"volume":1483434,"rsi_14":38.65,"sma_20":4.95,"sma_60":6.11,"sma_120":4.31},{"date":"2026-08-21","open":3.5,"high":3.56,"low":3.41,"close":3.46,"volume":1573229,"rsi_14":37.36,"sma_20":4.85,"sma_60":6.09,"sma_120":4.32},{"date":"2026-08-24","open":3.48,"high":3.55,"low":3.4,"close":3.45,"volume":933879,"rsi_14":26.79,"sma_20":4.77,"sma_60":6.07,"sma_120":4.32},{"date":"2026-08-25","open":3.5,"high":3.77,"low":3.5,"close":3.62,"volume":2096966},{"date":"2026-08-26","open":3.54,"high":3.62,"low":3.51,"close":3.55,"volume":571805,"rsi_14":29.2,"sma_20":4.65,"sma_60":6.03,"sma_120":4.34},{"date":"2026-08-27","open":3.68,"high":3.84,"low":3.58,"close":3.74,"volume":3450368,"rsi_14":26.27,"sma_20":4.6,"sma_60":6.01,"sma_120":4.35},{"date":"2026-08-28","open":3.67,"high":3.7,"low":3.36,"close":3.36,"volume":2044634,"rsi_14":24.73,"sma_20":4.53,"sma_60":5.97,"sma_120":4.36},{"date":"2026-08-31","open":3.31,"high":3.43,"low":3.3,"close":3.37,"volume":1034633,"rsi_14":15.37,"sma_20":4.46,"sma_60":5.93,"sma_120":4.36},{"date":"2026-09-01","open":3.29,"high":3.32,"low":3.2,"close":3.24,"volume":1102152},{"date":"2026-09-02","open":3.27,"high":3.43,"low":3.26,"close":3.32,"volume":1376861,"rsi_14":13.82,"sma_20":4.24,"sma_60":5.85,"sma_120":4.38},{"date":"2026-09-03","open":3.38,"high":3.44,"low":3.28,"close":3.42,"volume":792370,"rsi_14":33.98,"sma_20":4.14,"sma_60":5.79,"sma_120":4.38},{"date":"2026-09-04","open":3.43,"high":3.45,"low":3.33,"close":3.37,"volume":936659,"rsi_14":39.35,"sma_20":4.02,"sma_60":5.72,"sma_120":4.39},{"date":"2026-09-08","open":3.45,"high":3.6,"low":3.41,"close":3.56,"volume":987705},{"date":"2026-09-09","open":3.55,"high":3.58,"low":3.41,"close":3.44,"volume":381057,"rsi_14":46.08,"sma_20":3.78,"sma_60":5.55,"sma_120":4.4},{"date":"2026-09-10","open":3.34,"high":3.53,"low":3.33,"close":3.45,"volume":645485,"rsi_14":50.32,"sma_20":3.63,"sma_60":5.48,"sma_120":4.41},{"date":"2026-09-11","open":3.51,"high":3.55,"low":3.43,"close":3.46,"volume":709196,"rsi_14":50.0,"sma_20":3.5,"sma_60":5.39,"sma_120":4.41},{"date":"2026-09-14","open":3.34,"high":3.4,"low":3.33,"close":3.38,"volume":654084,"rsi_14":47.81,"sma_20":3.47,"sma_60":5.29,"sma_120":4.42},{"date":"2026-09-15","open":3.42,"high":3.42,"low":3.29,"close":3.33,"volume":613141},{"date":"2026-09-16","open":3.31,"high":3.41,"low":3.31,"close":3.34,"volume":568139,"rsi_14":42.61,"sma_20":3.44,"sma_60":5.11,"sma_120":4.43},{"date":"2026-09-17","open":3.41,"high":3.56,"low":3.4,"close":3.4,"volume":812579,"rsi_14":37.07,"sma_20":3.44,"sma_60":5.04,"sma_120":4.44},{"date":"2026-09-18","open":3.46,"high":3.47,"low":3.34,"close":3.4,"volume":529769,"rsi_14":52.17,"sma_20":3.43,"sma_60":4.97,"sma_120":4.45},{"date":"2026-09-21","open":3.45,"high":3.5,"low":3.37,"close":3.39,"volume":810992},{"date":"2026-09-22","open":3.39,"high":3.44,"low":3.32,"close":3.4,"volume":1042049,"rsi_14":60.25,"sma_20":3.43,"sma_60":4.86,"sma_120":4.48},{"date":"2026-09-23","open":3.43,"high":3.45,"low":3.31,"close":3.38,"volume":569498,"rsi_14":54.0,"sma_20":3.42,"sma_60":4.8,"sma_120":4.49},{"date":"2026-09-24","open":3.37,"high":3.46,"low":3.37,"close":3.44,"volume":214590,"rsi_14":51.41,"sma_20":3.41,"sma_60":4.74,"sma_120":4.5},{"date":"2026-09-25","open":3.45,"high":3.5,"low":3.33,"close":3.34,"volume":548017,"rsi_14":48.03,"sma_20":3.39,"sma_60":4.68,"sma_120":4.51},{"date":"2026-09-28","open":3.33,"high":3.33,"low":3.12,"close":3.15,"volume":718326,"rsi_14":22.52,"sma_20":3.38,"sma_60":4.63,"sma_120":4.53},{"date":"2026-09-29","open":3.18,"high":3.28,"low":3.12,"close":3.22,"volume":720775,"rsi_14":34.29,"sma_20":3.37,"sma_60":4.59,"sma_120":4.54},{"date":"2026-09-30","open":3.21,"high":3.22,"low":3.12,"close":3.14,"volume":817943,"rsi_14":29.87,"sma_20":3.37,"sma_60":4.54,"sma_120":4.55},{"date":"2026-10-01","open":3.14,"high":3.2,"low":3.03,"close":3.09,"volume":711210,"rsi_14":27.16,"sma_20":3.36,"sma_60":4.48,"sma_120":4.56},{"date":"2026-10-02","open":3.1,"high":3.18,"low":3.05,"close":3.05,"volume":684910,"rsi_14":28.57,"sma_20":3.34,"sma_60":4.42,"sma_120":4.57},{"date":"2026-10-05","open":3.02,"high":3.04,"low":2.9,"close":2.97,"volume":1102474,"rsi_14":27.5,"sma_20":3.32,"sma_60":4.36,"sma_120":4.57},{"date":"2026-10-06","open":3.02,"high":3.07,"low":2.98,"close":2.99,"volume":718427},{"date":"2026-10-07","open":2.93,"high":3.0,"low":2.92,"close":2.96,"volume":480595,"rsi_14":21.29,"sma_20":3.26,"sma_60":4.23,"sma_120":4.59},{"date":"2026-10-08","open":2.91,"high":2.97,"low":2.78,"close":2.82,"volume":944278,"rsi_14":18.13,"sma_20":3.23,"sma_60":4.17,"sma_120":4.6},{"date":"2026-10-09","open":2.85,"high":2.87,"low":2.78,"close":2.84,"volume":477994,"rsi_14":20.11,"sma_20":3.2,"sma_60":4.11,"sma_120":4.6},{"date":"2026-10-12","open":2.83,"high":2.86,"low":2.72,"close":2.73,"volume":539962},{"date":"2026-10-13","open":2.7,"high":2.73,"low":2.6,"close":2.67,"volume":446085,"rsi_14":16.19,"sma_20":3.14,"sma_60":3.99,"sma_120":4.62},{"date":"2026-10-14","open":2.6,"high":2.82,"low":2.57,"close":2.61,"volume":1220981,"rsi_14":10.48,"sma_20":3.1,"sma_60":3.93,"sma_120":4.62},{"date":"2026-10-15","open":2.53,"high":2.62,"low":2.49,"close":2.56,"volume":603646,"rsi_14":11.06,"sma_20":3.06,"sma_60":3.86,"sma_120":4.63},{"date":"2026-10-16","open":2.56,"high":2.58,"low":2.37,"close":2.39,"volume":1159589,"rsi_14":11.22,"sma_20":3.01,"sma_60":3.8,"sma_120":4.63},{"date":"2026-10-19","open":2.47,"high":2.5,"low":2.35,"close":2.36,"volume":370107,"rsi_14":4.26,"sma_20":2.96,"sma_60":3.75,"sma_120":4.63},{"date":"2026-10-20","open":2.46,"high":2.74,"low":2.45,"close":2.65,"volume":2536902,"rsi_14":28.7,"sma_20":2.92,"sma_60":3.71,"sma_120":4.64},{"date":"2026-10-21","open":2.8,"high":2.87,"low":2.71,"close":2.74,"volume":1534715,"rsi_14":35.29,"sma_20":2.89,"sma_60":3.67,"sma_120":4.65},{"date":"2026-10-22","open":2.66,"high":2.71,"low":2.56,"close":2.66,"volume":1284357,"rsi_14":34.15,"sma_20":2.85,"sma_60":3.64,"sma_120":4.65},{"date":"2026-10-23","open":2.66,"high":2.66,"low":2.58,"close":2.58,"volume":0,"rsi_14":34.15,"sma_20":2.85,"sma_60":3.64,"sma_120":4.65}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.06,"ttm_eps":null,"close":1.05},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.8,"ttm_eps":null,"close":0.78},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.87,"ttm_eps":null,"close":5.14},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.91,"ttm_eps":null,"close":1.55},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.24,"ttm_eps":null,"close":2.12},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.28,"ttm_eps":null,"close":3.89},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.91,"ttm_eps":null,"close":2.99},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.82,"ttm_eps":null,"close":1.9},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.12,"ttm_eps":null,"close":6.96}],"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":"Amplitech Group Inc","phase":"above-fold","symbol_resolved":true}