{"status":"ok","report":{"price_analysis":{"current":1.3,"change_1d":8.3,"change_7d":-17.8,"change_30d":-40.3,"high_30d":2.22,"low_30d":1.18,"position_in_range":12.0,"support":1.28,"resistance":2.12},"summary":"Aemetis Inc(AMTX)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 8443.92만. 현재가 $1.20, 전일 대비 -5.5%, 30일 -40.3%. 기술적 시그널: RSI 14(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 8443.92만. 매출 2.30억, 영업이익 -1155.10만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":5.6,"roe":null,"eps":-0.13,"revenue":230171000.0,"operating_income":-11551000.0,"net_income":-60157000.0,"market_cap":91475800,"profit_margin":-26.14,"roa":-3.24,"operating_margin":-5.02,"gross_margin":21.56,"debt_ratio":null,"total_assets":289179000.0,"total_equity":-322107000.0,"total_debt":419868000.0,"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) 13.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.15)가 시그널선(-0.10)을 하회합니다(데드크로스). 현재가가 SMA20(2)과 SMA60(2) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~2 (현재 위치 -2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 14","rsi_14":13.8888888888889,"macd":-0.14806874243938162,"macd_signal":-0.10389652921178766,"sma_20":1.6045000000000003,"sma_60":1.7548333333333337,"bb_upper":1.9958681131620206,"bb_lower":1.21313188683798,"atr_14":0.09782142857142863},"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 5.17x) — 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":"B","percentile":80,"summary":"매출 +14.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":14.8,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":191.1,"unit":"%","percentile":93,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[{"name":"영업이익률","value":-5.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-26.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":20,"summary":"RSI 14","metrics":[{"name":"RSI (14)","value":13.9,"unit":"","percentile":14,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-40.3,"unit":"%","percentile":17,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":13,"summary":"유동비율 0.1x","metrics":[{"name":"유동비율","value":0.08,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"이자보상배율","value":-0.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 5.17x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +14.8%"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"F","reason":"RSI 14"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.24,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-11.82,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":21.56,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-5.02,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-26.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 5개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 14 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 14 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":5.6,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"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":"5.2배"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:32:34.368182+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"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":null,"dividend_yield":null,"eps":-0.13,"revenue":62700000.0,"operating_income":5773000.0,"net_income":-9367000.0,"market_cap":null,"profit_margin":-0.14939393939393938,"operating_margin":0.09207336523125997,"roa":-0.032391702025389116,"gross_margin":0.21555023923444977,"total_equity":-322107000.0,"total_assets":289179000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.3,"revenue":54619000.0,"operating_income":-6335000.0,"net_income":-21713000.0,"market_cap":243961000.0,"profit_margin":-0.3975356560903715,"operating_margin":-0.11598527984767205,"roa":-0.08032064632355389,"gross_margin":0.050458631611710214,"total_equity":-321138000.0,"total_assets":270329000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.0857,"revenue":53662000.0,"operating_income":-2481000.0,"net_income":-5330000.0,"market_cap":null,"profit_margin":-0.09932540717826395,"operating_margin":-0.0462338339979874,"roa":-0.020512544209728256,"gross_margin":0.1439566173456077,"total_equity":-306831000.0,"total_assets":259841000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.37,"revenue":59190000.0,"operating_income":-8508000.0,"net_income":-23747000.0,"market_cap":null,"profit_margin":-0.40119952694711947,"operating_margin":-0.14374049670552458,"roa":-0.09848663937723696,"gross_margin":-0.0009798952525764486,"total_equity":-304852000.0,"total_assets":241119000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.41,"revenue":52243000.0,"operating_income":-10674000.0,"net_income":-23395000.0,"market_cap":null,"profit_margin":-0.4478111900158873,"operating_margin":-0.20431445361101008,"roa":-0.09747266848876741,"gross_margin":-0.06421912983557605,"total_equity":-289255000.0,"total_assets":240016000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.47,"revenue":42886000.0,"operating_income":-15555000.0,"net_income":-24529000.0,"market_cap":null,"profit_margin":-0.5719582148020333,"operating_margin":-0.36270577810940635,"roa":-0.10114300794167856,"gross_margin":-0.1184535745931073,"total_equity":-280695000.0,"total_assets":242518000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.3544,"revenue":47004000.0,"operating_income":-13476000.0,"net_income":-16197000.0,"market_cap":null,"profit_margin":-0.3445876946642839,"operating_margin":-0.2866990043400562,"roa":-0.06246384524608372,"gross_margin":-0.04340056165432729,"total_equity":-263928000.0,"total_assets":259302000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.38,"revenue":81441000.0,"operating_income":-3872000.0,"net_income":-17935000.0,"market_cap":null,"profit_margin":-0.22022077332056336,"operating_margin":-0.047543620535111304,"roa":-0.07248661210467819,"gross_margin":0.04761729350081654,"total_equity":-258909000.0,"total_assets":247425000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.57,"revenue":66561000.0,"operating_income":-13606000.0,"net_income":-29174000.0,"market_cap":null,"profit_margin":-0.4383047129700575,"operating_margin":-0.20441399618395156,"roa":-0.12570231980972735,"gross_margin":-0.02713300581421553,"total_equity":-248952000.0,"total_assets":232088000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.39674959913827884,"revenue":72634000.0,"operating_income":-9462000.0,"net_income":-24231000.0,"market_cap":null,"profit_margin":-0.33360409725472917,"operating_margin":-0.1302695707244541,"roa":null,"gross_margin":-0.008425806096318529,"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":-0.64,"revenue":70764000.0,"operating_income":-8959000.0,"net_income":-25442000.0,"market_cap":null,"profit_margin":-0.35953309592448135,"operating_margin":-0.12660392289864902,"roa":-0.10452495008339975,"gross_margin":0.012209598100729184,"total_equity":-216977000.0,"total_assets":243406000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.73,"revenue":68690000.0,"operating_income":-8529000.0,"net_income":30711000.0,"market_cap":null,"profit_margin":0.4470956471102053,"operating_margin":-0.12416654534866793,"roa":0.11069460313798708,"gross_margin":0.007162614645508807,"total_equity":-199992000.0,"total_assets":277439000.0}],"current_price":1.3,"change_pct":8.33,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1.61},{"date":"2016-10-25","close":1.68},{"date":"2016-10-26","close":1.68},{"date":"2016-10-27","close":1.61},{"date":"2016-10-28","close":1.65},{"date":"2016-10-31","close":1.79},{"date":"2016-11-01","close":1.75},{"date":"2016-11-02","close":1.73},{"date":"2016-11-03","close":1.72},{"date":"2016-11-04","close":1.64},{"date":"2016-11-07","close":1.64},{"date":"2016-11-08","close":1.59},{"date":"2016-11-09","close":1.65},{"date":"2016-11-10","close":1.67},{"date":"2016-11-11","close":1.7},{"date":"2016-11-14","close":1.86},{"date":"2016-11-15","close":1.9},{"date":"2016-11-16","close":1.9101},{"date":"2016-11-17","close":1.85},{"date":"2016-11-18","close":1.71},{"date":"2016-11-21","close":1.77},{"date":"2016-11-22","close":1.82},{"date":"2016-11-23","close":1.82},{"date":"2016-11-25","close":1.81},{"date":"2016-11-28","close":1.8},{"date":"2016-11-29","close":1.7501},{"date":"2016-11-30","close":1.7054},{"date":"2016-12-01","close":1.66},{"date":"2016-12-02","close":1.61},{"date":"2016-12-05","close":1.68},{"date":"2016-12-06","close":1.71},{"date":"2016-12-07","close":1.72},{"date":"2016-12-08","close":1.66},{"date":"2016-12-09","close":1.74},{"date":"2016-12-12","close":1.7},{"date":"2016-12-13","close":1.75},{"date":"2016-12-14","close":1.7025},{"date":"2016-12-15","close":1.75},{"date":"2016-12-16","close":1.76},{"date":"2016-12-19","close":1.6799},{"date":"2016-12-20","close":1.5433},{"date":"2016-12-21","close":1.61},{"date":"2016-12-22","close":1.69},{"date":"2016-12-23","close":1.63},{"date":"2016-12-27","close":1.5},{"date":"2016-12-28","close":1.36},{"date":"2016-12-29","close":1.39},{"date":"2016-12-30","close":1.39},{"date":"2017-01-03","close":1.54},{"date":"2017-01-04","close":1.68},{"date":"2017-01-05","close":1.76},{"date":"2017-01-06","close":1.71},{"date":"2017-01-09","close":1.6},{"date":"2017-01-10","close":1.7},{"date":"2017-01-11","close":1.6917},{"date":"2017-01-12","close":1.645},{"date":"2017-01-13","close":1.63},{"date":"2017-01-17","close":1.61},{"date":"2017-01-18","close":1.82},{"date":"2017-01-19","close":1.72},{"date":"2017-01-20","close":1.62},{"date":"2017-01-23","close":1.73},{"date":"2017-01-24","close":1.74},{"date":"2017-01-25","close":1.81},{"date":"2017-01-26","close":1.78},{"date":"2017-01-27","close":1.71},{"date":"2017-01-30","close":1.66},{"date":"2017-01-31","close":1.64},{"date":"2017-02-01","close":1.64},{"date":"2017-02-02","close":1.62},{"date":"2017-02-03","close":1.56},{"date":"2017-02-06","close":1.5},{"date":"2017-02-07","close":1.34},{"date":"2017-02-08","close":1.24},{"date":"2017-02-09","close":1.27},{"date":"2017-02-10","close":1.27},{"date":"2017-02-13","close":1.24},{"date":"2017-02-14","close":1.22},{"date":"2017-02-15","close":1.2011},{"date":"2017-02-16","close":1.17},{"date":"2017-02-17","close":1.18},{"date":"2017-02-21","close":1.21},{"date":"2017-02-22","close":1.19},{"date":"2017-02-23","close":1.17},{"date":"2017-02-24","close":1.18},{"date":"2017-02-27","close":1.21},{"date":"2017-02-28","close":1.15},{"date":"2017-03-01","close":1.19},{"date":"2017-03-02","close":1.1824},{"date":"2017-03-03","close":1.22},{"date":"2017-03-06","close":1.23},{"date":"2017-03-07","close":1.27},{"date":"2017-03-08","close":1.22},{"date":"2017-03-09","close":1.26},{"date":"2017-03-10","close":1.23},{"date":"2017-03-13","close":1.21},{"date":"2017-03-14","close":1.22},{"date":"2017-03-15","close":1.18},{"date":"2017-03-16","close":1.17},{"date":"2017-03-17","close":1.18},{"date":"2017-03-20","close":1.19},{"date":"2017-03-21","close":1.1498},{"date":"2017-03-22","close":1.16},{"date":"2017-03-23","close":1.14},{"date":"2017-03-24","close":1.15},{"date":"2017-03-27","close":1.14},{"date":"2017-03-28","close":1.18},{"date":"2017-03-29","close":1.2453},{"date":"2017-03-30","close":1.27},{"date":"2017-03-31","close":1.29},{"date":"2017-04-03","close":1.28},{"date":"2017-04-04","close":1.26},{"date":"2017-04-05","close":1.2},{"date":"2017-04-06","close":1.2391},{"date":"2017-04-07","close":1.18},{"date":"2017-04-10","close":1.2},{"date":"2017-04-11","close":1.17},{"date":"2017-04-12","close":1.18},{"date":"2017-04-13","close":1.19},{"date":"2017-04-17","close":1.21},{"date":"2017-04-18","close":1.16},{"date":"2017-04-19","close":1.1299},{"date":"2017-04-20","close":1.14},{"date":"2017-04-21","close":1.18},{"date":"2017-04-24","close":1.1699},{"date":"2017-04-25","close":1.15},{"date":"2017-04-26","close":1.14},{"date":"2017-04-27","close":1.13},{"date":"2017-04-28","close":1.16},{"date":"2017-05-01","close":1.15},{"date":"2017-05-02","close":1.15},{"date":"2017-05-03","close":1.1564},{"date":"2017-05-04","close":1.16},{"date":"2017-05-05","close":1.18},{"date":"2017-05-08","close":1.18},{"date":"2017-05-09","close":1.13},{"date":"2017-05-10","close":1.471},{"date":"2017-05-11","close":1.4147},{"date":"2017-05-12","close":1.34},{"date":"2017-05-15","close":1.3},{"date":"2017-05-16","close":1.3},{"date":"2017-05-17","close":1.2999},{"date":"2017-05-18","close":1.28},{"date":"2017-05-19","close":1.25},{"date":"2017-05-22","close":1.21},{"date":"2017-05-23","close":1.33},{"date":"2017-05-24","close":1.35},{"date":"2017-05-25","close":1.5},{"date":"2017-05-26","close":1.61},{"date":"2017-05-30","close":1.63},{"date":"2017-05-31","close":1.62},{"date":"2017-06-01","close":1.59},{"date":"2017-06-02","close":1.63},{"date":"2017-06-05","close":1.6},{"date":"2017-06-06","close":1.59},{"date":"2017-06-07","close":1.58},{"date":"2017-06-08","close":1.58},{"date":"2017-06-09","close":1.56},{"date":"2017-06-12","close":1.5127},{"date":"2017-06-13","close":1.4578},{"date":"2017-06-14","close":1.44},{"date":"2017-06-15","close":1.32},{"date":"2017-06-16","close":1.5},{"date":"2017-06-19","close":1.45},{"date":"2017-06-20","close":1.4},{"date":"2017-06-21","close":1.42},{"date":"2017-06-22","close":1.44},{"date":"2017-06-23","close":1.38},{"date":"2017-06-26","close":1.43},{"date":"2017-06-27","close":1.39},{"date":"2017-06-28","close":1.38},{"date":"2017-06-29","close":1.36},{"date":"2017-06-30","close":1.33},{"date":"2017-07-03","close":1.31},{"date":"2017-07-05","close":1.31},{"date":"2017-07-06","close":1.31},{"date":"2017-07-07","close":1.23},{"date":"2017-07-10","close":1.1763},{"date":"2017-07-11","close":1.23},{"date":"2017-07-12","close":1.25},{"date":"2017-07-13","close":1.299},{"date":"2017-07-14","close":1.26},{"date":"2017-07-17","close":1.23},{"date":"2017-07-18","close":1.2},{"date":"2017-07-19","close":1.23},{"date":"2017-07-20","close":1.22},{"date":"2017-07-21","close":1.23},{"date":"2017-07-24","close":1.22},{"date":"2017-07-25","close":1.2},{"date":"2017-07-26","close":1.23},{"date":"2017-07-27","close":1.21},{"date":"2017-07-28","close":1.2},{"date":"2017-07-31","close":1.21},{"date":"2017-08-01","close":1.21},{"date":"2017-08-02","close":1.21},{"date":"2017-08-03","close":1.229},{"date":"2017-08-04","close":1.17},{"date":"2017-08-07","close":1.18},{"date":"2017-08-08","close":1.17},{"date":"2017-08-09","close":1.14},{"date":"2017-08-10","close":1.19},{"date":"2017-08-11","close":1.17},{"date":"2017-08-14","close":1.14},{"date":"2017-08-15","close":1.1484},{"date":"2017-08-16","close":1.0868},{"date":"2017-08-17","close":1.0858},{"date":"2017-08-18","close":1.08},{"date":"2017-08-21","close":1.0699},{"date":"2017-08-22","close":1.01},{"date":"2017-08-23","close":1.0},{"date":"2017-08-24","close":0.95},{"date":"2017-08-25","close":0.83},{"date":"2017-08-28","close":0.8679},{"date":"2017-08-29","close":0.878},{"date":"2017-08-30","close":0.9},{"date":"2017-08-31","close":0.863},{"date":"2017-09-01","close":0.85},{"date":"2017-09-05","close":0.838},{"date":"2017-09-06","close":0.83},{"date":"2017-09-07","close":0.89},{"date":"2017-09-08","close":0.9},{"date":"2017-09-11","close":0.93},{"date":"2017-09-12","close":0.92},{"date":"2017-09-13","close":0.97},{"date":"2017-09-14","close":0.95},{"date":"2017-09-15","close":0.92},{"date":"2017-09-18","close":0.9},{"date":"2017-09-19","close":0.87},{"date":"2017-09-20","close":0.94},{"date":"2017-09-21","close":0.96},{"date":"2017-09-22","close":0.92},{"date":"2017-09-25","close":0.8705},{"date":"2017-09-26","close":0.87},{"date":"2017-09-27","close":0.8837},{"date":"2017-09-28","close":0.903},{"date":"2017-09-29","close":0.87},{"date":"2017-10-02","close":0.8794},{"date":"2017-10-03","close":0.87},{"date":"2017-10-04","close":0.87},{"date":"2017-10-05","close":0.89},{"date":"2017-10-06","close":0.8918},{"date":"2017-10-09","close":0.87},{"date":"2017-10-10","close":0.89},{"date":"2017-10-11","close":0.85},{"date":"2017-10-12","close":0.84},{"date":"2017-10-13","close":0.81},{"date":"2017-10-16","close":0.74},{"date":"2017-10-17","close":0.68},{"date":"2017-10-18","close":0.69},{"date":"2017-10-19","close":0.6401},{"date":"2017-10-20","close":0.62},{"date":"2017-10-23","close":0.5899},{"date":"2017-10-24","close":0.83},{"date":"2017-10-25","close":0.79},{"date":"2017-10-26","close":0.8089},{"date":"2017-10-27","close":0.7672},{"date":"2017-10-30","close":0.78},{"date":"2017-10-31","close":0.81},{"date":"2017-11-01","close":0.76},{"date":"2017-11-02","close":0.82},{"date":"2017-11-03","close":0.7622},{"date":"2017-11-06","close":0.83},{"date":"2017-11-07","close":0.89},{"date":"2017-11-08","close":0.8014},{"date":"2017-11-09","close":0.71},{"date":"2017-11-10","close":0.77},{"date":"2017-11-13","close":0.76},{"date":"2017-11-14","close":0.73},{"date":"2017-11-15","close":0.69},{"date":"2017-11-16","close":0.67},{"date":"2017-11-17","close":0.7},{"date":"2017-11-20","close":0.7},{"date":"2017-11-21","close":0.6984},{"date":"2017-11-22","close":0.7101},{"date":"2017-11-24","close":0.705},{"date":"2017-11-27","close":0.7},{"date":"2017-11-28","close":0.7002},{"date":"2017-11-29","close":0.67},{"date":"2017-11-30","close":0.66},{"date":"2017-12-01","close":0.75},{"date":"2017-12-04","close":0.685},{"date":"2017-12-05","close":0.72},{"date":"2017-12-06","close":0.6801},{"date":"2017-12-07","close":0.6899},{"date":"2017-12-08","close":0.7},{"date":"2017-12-11","close":0.708},{"date":"2017-12-12","close":0.67},{"date":"2017-12-13","close":0.7},{"date":"2017-12-14","close":0.69},{"date":"2017-12-15","close":0.68},{"date":"2017-12-18","close":0.665},{"date":"2017-12-19","close":0.698},{"date":"2017-12-20","close":0.665},{"date":"2017-12-21","close":0.615},{"date":"2017-12-22","close":0.61},{"date":"2017-12-26","close":0.59},{"date":"2017-12-27","close":0.55},{"date":"2017-12-28","close":0.55},{"date":"2017-12-29","close":0.55},{"date":"2018-01-02","close":0.58},{"date":"2018-01-03","close":0.566},{"date":"2018-01-04","close":0.59},{"date":"2018-01-05","close":0.605},{"date":"2018-01-08","close":0.669},{"date":"2018-01-09","close":0.68},{"date":"2018-01-10","close":0.68},{"date":"2018-01-11","close":0.79},{"date":"2018-01-12","close":0.78},{"date":"2018-01-16","close":0.72},{"date":"2018-01-17","close":0.7},{"date":"2018-01-18","close":0.705},{"date":"2018-01-19","close":0.64},{"date":"2018-01-22","close":0.64},{"date":"2018-01-23","close":0.62},{"date":"2018-01-24","close":0.62},{"date":"2018-01-25","close":0.63},{"date":"2018-01-26","close":0.681},{"date":"2018-01-29","close":0.71},{"date":"2018-01-30","close":0.679},{"date":"2018-01-31","close":0.69},{"date":"2018-02-01","close":0.7},{"date":"2018-02-02","close":0.66},{"date":"2018-02-05","close":0.59},{"date":"2018-02-06","close":0.59},{"date":"2018-02-07","close":0.56},{"date":"2018-02-08","close":0.56},{"date":"2018-02-09","close":0.57},{"date":"2018-02-12","close":0.54},{"date":"2018-02-13","close":0.519},{"date":"2018-02-14","close":0.54},{"date":"2018-02-15","close":0.538},{"date":"2018-02-16","close":0.557},{"date":"2018-02-20","close":0.557},{"date":"2018-02-21","close":0.52},{"date":"2018-02-22","close":0.52},{"date":"2018-02-23","close":0.57},{"date":"2018-02-26","close":0.59},{"date":"2018-02-27","close":0.6},{"date":"2018-02-28","close":0.58},{"date":"2018-03-01","close":0.52},{"date":"2018-03-02","close":0.59},{"date":"2018-03-05","close":0.647},{"date":"2018-03-06","close":1.05},{"date":"2018-03-07","close":1.12},{"date":"2018-03-08","close":1.15},{"date":"2018-03-09","close":1.15},{"date":"2018-03-12","close":1.12},{"date":"2018-03-13","close":1.09},{"date":"2018-03-14","close":1.05},{"date":"2018-03-15","close":1.12},{"date":"2018-03-16","close":2.45},{"date":"2018-03-19","close":2.16},{"date":"2018-03-20","close":2.1},{"date":"2018-03-21","close":1.94},{"date":"2018-03-22","close":2.1},{"date":"2018-03-23","close":1.95},{"date":"2018-03-26","close":1.87},{"date":"2018-03-27","close":2.03},{"date":"2018-03-28","close":2.0},{"date":"2018-03-29","close":1.7},{"date":"2018-04-02","close":1.57},{"date":"2018-04-03","close":1.66},{"date":"2018-04-04","close":1.51},{"date":"2018-04-05","close":1.61},{"date":"2018-04-06","close":1.45},{"date":"2018-04-09","close":1.36},{"date":"2018-04-10","close":1.45},{"date":"2018-04-11","close":1.59},{"date":"2018-04-12","close":1.69},{"date":"2018-04-13","close":1.66},{"date":"2018-04-16","close":1.71},{"date":"2018-04-17","close":1.8},{"date":"2018-04-18","close":1.9},{"date":"2018-04-19","close":1.8},{"date":"2018-04-20","close":1.705},{"date":"2018-04-23","close":1.65},{"date":"2018-04-24","close":1.62},{"date":"2018-04-25","close":1.68},{"date":"2018-04-26","close":1.76},{"date":"2018-04-27","close":1.78},{"date":"2018-04-30","close":1.72},{"date":"2018-05-01","close":1.69},{"date":"2018-05-02","close":1.84},{"date":"2018-05-03","close":1.75},{"date":"2018-05-04","close":1.79},{"date":"2018-05-07","close":1.73},{"date":"2018-05-08","close":1.8},{"date":"2018-05-09","close":1.84},{"date":"2018-05-10","close":1.789},{"date":"2018-05-11","close":1.83},{"date":"2018-05-14","close":1.83},{"date":"2018-05-15","close":1.79},{"date":"2018-05-16","close":1.75},{"date":"2018-05-17","close":1.71},{"date":"2018-05-18","close":1.755},{"date":"2018-05-21","close":1.72},{"date":"2018-05-22","close":1.72},{"date":"2018-05-23","close":1.709},{"date":"2018-05-24","close":1.69},{"date":"2018-05-25","close":1.64},{"date":"2018-05-29","close":1.6},{"date":"2018-05-30","close":1.58},{"date":"2018-05-31","close":1.59},{"date":"2018-06-01","close":1.58},{"date":"2018-06-04","close":1.55},{"date":"2018-06-05","close":1.52},{"date":"2018-06-06","close":1.48},{"date":"2018-06-07","close":1.49},{"date":"2018-06-08","close":1.46},{"date":"2018-06-11","close":1.55},{"date":"2018-06-12","close":1.483},{"date":"2018-06-13","close":1.48},{"date":"2018-06-14","close":1.48},{"date":"2018-06-15","close":1.43},{"date":"2018-06-18","close":1.48},{"date":"2018-06-19","close":1.47},{"date":"2018-06-20","close":1.57},{"date":"2018-06-21","close":1.53},{"date":"2018-06-22","close":1.6},{"date":"2018-06-25","close":1.55},{"date":"2018-06-26","close":1.47},{"date":"2018-06-27","close":1.45},{"date":"2018-06-28","close":1.5},{"date":"2018-06-29","close":1.51},{"date":"2018-07-02","close":1.46},{"date":"2018-07-03","close":1.59},{"date":"2018-07-05","close":1.69},{"date":"2018-07-06","close":1.74},{"date":"2018-07-09","close":1.74},{"date":"2018-07-10","close":1.58},{"date":"2018-07-11","close":1.59},{"date":"2018-07-12","close":1.55},{"date":"2018-07-13","close":1.54},{"date":"2018-07-16","close":1.51},{"date":"2018-07-17","close":1.54},{"date":"2018-07-18","close":1.53},{"date":"2018-07-19","close":1.54},{"date":"2018-07-20","close":1.5},{"date":"2018-07-23","close":1.44},{"date":"2018-07-24","close":1.45},{"date":"2018-07-25","close":1.315},{"date":"2018-07-26","close":1.3},{"date":"2018-07-27","close":1.28},{"date":"2018-07-30","close":1.25},{"date":"2018-07-31","close":1.26},{"date":"2018-08-01","close":1.265},{"date":"2018-08-02","close":1.26},{"date":"2018-08-03","close":1.32},{"date":"2018-08-06","close":1.29},{"date":"2018-08-07","close":1.365},{"date":"2018-08-08","close":1.36},{"date":"2018-08-09","close":1.34},{"date":"2018-08-10","close":1.255},{"date":"2018-08-13","close":1.3},{"date":"2018-08-14","close":1.26},{"date":"2018-08-15","close":1.25},{"date":"2018-08-16","close":1.2},{"date":"2018-08-17","close":1.21},{"date":"2018-08-20","close":1.25},{"date":"2018-08-21","close":1.3},{"date":"2018-08-22","close":1.29},{"date":"2018-08-23","close":1.282},{"date":"2018-08-24","close":1.26},{"date":"2018-08-27","close":1.27},{"date":"2018-08-28","close":1.31},{"date":"2018-08-29","close":1.29},{"date":"2018-08-30","close":1.28},{"date":"2018-08-31","close":1.24},{"date":"2018-09-04","close":1.269},{"date":"2018-09-05","close":1.26},{"date":"2018-09-06","close":1.22},{"date":"2018-09-07","close":1.22},{"date":"2018-09-10","close":1.21},{"date":"2018-09-11","close":1.22},{"date":"2018-09-12","close":1.22},{"date":"2018-09-13","close":1.21},{"date":"2018-09-14","close":1.14},{"date":"2018-09-17","close":1.16},{"date":"2018-09-18","close":1.185},{"date":"2018-09-19","close":1.04},{"date":"2018-09-20","close":1.07},{"date":"2018-09-21","close":1.15},{"date":"2018-09-24","close":1.06},{"date":"2018-09-25","close":1.05},{"date":"2018-09-26","close":1.0},{"date":"2018-09-27","close":0.93},{"date":"2018-09-28","close":1.02},{"date":"2018-10-01","close":0.96},{"date":"2018-10-02","close":0.99},{"date":"2018-10-03","close":1.089},{"date":"2018-10-04","close":1.02},{"date":"2018-10-05","close":1.0},{"date":"2018-10-08","close":1.35},{"date":"2018-10-09","close":1.61},{"date":"2018-10-10","close":1.26},{"date":"2018-10-11","close":1.3},{"date":"2018-10-12","close":1.17},{"date":"2018-10-15","close":1.17},{"date":"2018-10-16","close":1.1},{"date":"2018-10-17","close":1.01},{"date":"2018-10-18","close":1.01},{"date":"2018-10-19","close":1.0},{"date":"2018-10-22","close":0.99},{"date":"2018-10-23","close":0.95},{"date":"2018-10-24","close":0.947},{"date":"2018-10-25","close":0.88},{"date":"2018-10-26","close":0.89},{"date":"2018-10-29","close":0.888},{"date":"2018-10-30","close":0.905},{"date":"2018-10-31","close":0.885},{"date":"2018-11-01","close":0.89},{"date":"2018-11-02","close":0.94},{"date":"2018-11-05","close":0.99},{"date":"2018-11-06","close":1.01},{"date":"2018-11-07","close":1.003},{"date":"2018-11-08","close":0.97},{"date":"2018-11-09","close":0.93},{"date":"2018-11-12","close":0.95},{"date":"2018-11-13","close":0.911},{"date":"2018-11-14","close":0.926},{"date":"2018-11-15","close":0.9},{"date":"2018-11-16","close":0.91},{"date":"2018-11-19","close":0.88},{"date":"2018-11-20","close":0.812},{"date":"2018-11-21","close":0.78},{"date":"2018-11-23","close":0.742},{"date":"2018-11-26","close":0.8},{"date":"2018-11-27","close":0.766},{"date":"2018-11-28","close":0.772},{"date":"2018-11-29","close":0.79},{"date":"2018-11-30","close":0.734},{"date":"2018-12-03","close":0.778},{"date":"2018-12-04","close":0.751},{"date":"2018-12-06","close":0.764},{"date":"2018-12-07","close":0.751},{"date":"2018-12-10","close":0.714},{"date":"2018-12-11","close":0.601},{"date":"2018-12-12","close":0.62},{"date":"2018-12-13","close":0.6},{"date":"2018-12-14","close":0.651},{"date":"2018-12-17","close":0.576},{"date":"2018-12-18","close":0.55},{"date":"2018-12-19","close":0.472},{"date":"2018-12-20","close":0.43},{"date":"2018-12-21","close":0.51},{"date":"2018-12-24","close":0.55},{"date":"2018-12-26","close":0.79},{"date":"2018-12-27","close":0.711},{"date":"2018-12-28","close":0.571},{"date":"2018-12-31","close":0.607},{"date":"2019-01-02","close":0.639},{"date":"2019-01-03","close":0.625},{"date":"2019-01-04","close":0.69},{"date":"2019-01-07","close":0.671},{"date":"2019-01-08","close":0.7},{"date":"2019-01-09","close":0.69},{"date":"2019-01-10","close":0.76},{"date":"2019-01-11","close":0.88},{"date":"2019-01-14","close":0.85},{"date":"2019-01-15","close":0.855},{"date":"2019-01-16","close":0.865},{"date":"2019-01-17","close":1.04},{"date":"2019-01-18","close":1.08},{"date":"2019-01-22","close":1.0},{"date":"2019-01-23","close":0.96},{"date":"2019-01-24","close":0.95},{"date":"2019-01-25","close":0.96},{"date":"2019-01-28","close":0.99},{"date":"2019-01-29","close":1.01},{"date":"2019-01-30","close":1.02},{"date":"2019-01-31","close":1.04},{"date":"2019-02-01","close":1.0},{"date":"2019-02-04","close":1.15},{"date":"2019-02-05","close":1.15},{"date":"2019-02-06","close":1.086},{"date":"2019-02-07","close":1.05},{"date":"2019-02-08","close":1.07},{"date":"2019-02-11","close":1.05},{"date":"2019-02-12","close":1.1},{"date":"2019-02-13","close":1.07},{"date":"2019-02-14","close":1.02},{"date":"2019-02-15","close":0.98},{"date":"2019-02-19","close":0.901},{"date":"2019-02-20","close":0.93},{"date":"2019-02-21","close":0.93},{"date":"2019-02-22","close":0.957},{"date":"2019-02-25","close":0.884},{"date":"2019-02-26","close":0.88},{"date":"2019-02-27","close":0.91},{"date":"2019-02-28","close":0.929},{"date":"2019-03-01","close":0.93},{"date":"2019-03-04","close":0.91},{"date":"2019-03-05","close":0.96},{"date":"2019-03-06","close":0.925},{"date":"2019-03-07","close":0.915},{"date":"2019-03-08","close":0.94},{"date":"2019-03-11","close":0.92},{"date":"2019-03-12","close":0.899},{"date":"2019-03-13","close":0.926},{"date":"2019-03-14","close":0.915},{"date":"2019-03-15","close":0.923},{"date":"2019-03-18","close":0.898},{"date":"2019-03-19","close":0.871},{"date":"2019-03-20","close":0.871},{"date":"2019-03-21","close":0.87},{"date":"2019-03-22","close":0.9},{"date":"2019-03-25","close":0.871},{"date":"2019-03-26","close":0.875},{"date":"2019-03-27","close":0.88},{"date":"2019-03-28","close":0.87},{"date":"2019-03-29","close":0.832},{"date":"2019-04-01","close":0.85},{"date":"2019-04-02","close":0.85},{"date":"2019-04-03","close":0.833},{"date":"2019-04-04","close":0.89},{"date":"2019-04-05","close":0.861},{"date":"2019-04-08","close":0.86},{"date":"2019-04-09","close":0.865},{"date":"2019-04-10","close":0.884},{"date":"2019-04-11","close":0.898},{"date":"2019-04-12","close":0.86},{"date":"2019-04-15","close":0.86},{"date":"2019-04-16","close":0.867},{"date":"2019-04-17","close":0.83},{"date":"2019-04-18","close":0.814},{"date":"2019-04-22","close":0.84},{"date":"2019-04-23","close":0.804},{"date":"2019-04-24","close":0.78},{"date":"2019-04-25","close":0.768},{"date":"2019-04-26","close":0.82},{"date":"2019-04-29","close":0.832},{"date":"2019-04-30","close":0.804},{"date":"2019-05-01","close":0.801},{"date":"2019-05-02","close":0.82},{"date":"2019-05-03","close":0.87},{"date":"2019-05-06","close":1.29},{"date":"2019-05-07","close":1.25},{"date":"2019-05-08","close":1.3},{"date":"2019-05-09","close":1.13},{"date":"2019-05-10","close":1.11},{"date":"2019-05-13","close":1.08},{"date":"2019-05-14","close":1.16},{"date":"2019-05-15","close":1.19},{"date":"2019-05-16","close":1.13},{"date":"2019-05-17","close":1.19},{"date":"2019-05-20","close":1.17},{"date":"2019-05-21","close":1.19},{"date":"2019-05-22","close":1.17},{"date":"2019-05-23","close":1.15},{"date":"2019-05-24","close":1.17},{"date":"2019-05-28","close":1.16},{"date":"2019-05-29","close":1.13},{"date":"2019-05-30","close":1.09},{"date":"2019-05-31","close":1.03},{"date":"2019-06-03","close":0.96},{"date":"2019-06-04","close":0.96},{"date":"2019-06-05","close":0.91},{"date":"2019-06-06","close":0.92},{"date":"2019-06-07","close":0.88},{"date":"2019-06-10","close":0.93},{"date":"2019-06-11","close":0.902},{"date":"2019-06-12","close":0.9},{"date":"2019-06-13","close":0.96},{"date":"2019-06-14","close":0.9},{"date":"2019-06-17","close":0.95},{"date":"2019-06-18","close":0.949},{"date":"2019-06-19","close":0.92},{"date":"2019-06-20","close":0.93},{"date":"2019-06-21","close":0.946},{"date":"2019-06-24","close":0.89},{"date":"2019-06-25","close":0.85},{"date":"2019-06-26","close":0.92},{"date":"2019-06-27","close":0.88},{"date":"2019-06-28","close":0.85},{"date":"2019-07-01","close":0.85},{"date":"2019-07-02","close":0.871},{"date":"2019-07-03","close":0.905},{"date":"2019-07-05","close":0.902},{"date":"2019-07-08","close":0.87},{"date":"2019-07-09","close":0.87},{"date":"2019-07-10","close":0.87},{"date":"2019-07-11","close":0.865},{"date":"2019-07-12","close":0.82},{"date":"2019-07-15","close":0.96},{"date":"2019-07-16","close":0.97},{"date":"2019-07-17","close":0.96},{"date":"2019-07-18","close":1.02},{"date":"2019-07-19","close":1.0},{"date":"2019-07-22","close":1.0},{"date":"2019-07-23","close":1.03},{"date":"2019-07-24","close":0.996},{"date":"2019-07-25","close":0.975},{"date":"2019-07-26","close":0.99},{"date":"2019-07-29","close":0.98},{"date":"2019-07-30","close":0.9},{"date":"2019-07-31","close":0.95},{"date":"2019-08-01","close":0.901},{"date":"2019-08-02","close":0.94},{"date":"2019-08-05","close":1.0},{"date":"2019-08-06","close":0.997},{"date":"2019-08-07","close":0.96},{"date":"2019-08-08","close":0.935},{"date":"2019-08-09","close":0.921},{"date":"2019-08-12","close":0.92},{"date":"2019-08-13","close":0.9},{"date":"2019-08-14","close":0.87},{"date":"2019-08-15","close":0.886},{"date":"2019-08-16","close":0.86},{"date":"2019-08-19","close":0.841},{"date":"2019-08-20","close":0.8},{"date":"2019-08-21","close":0.814},{"date":"2019-08-22","close":0.834},{"date":"2019-08-23","close":0.79},{"date":"2019-08-26","close":0.77},{"date":"2019-08-27","close":0.76},{"date":"2019-08-28","close":0.765},{"date":"2019-08-29","close":0.8},{"date":"2019-08-30","close":0.79},{"date":"2019-09-03","close":0.765},{"date":"2019-09-04","close":0.795},{"date":"2019-09-05","close":0.8},{"date":"2019-09-06","close":0.794},{"date":"2019-09-09","close":0.82},{"date":"2019-09-10","close":0.78},{"date":"2019-09-11","close":0.83},{"date":"2019-09-12","close":0.89},{"date":"2019-09-13","close":1.045},{"date":"2019-09-16","close":1.06},{"date":"2019-09-17","close":1.007},{"date":"2019-09-18","close":1.0},{"date":"2019-09-19","close":1.18},{"date":"2019-09-20","close":1.19},{"date":"2019-09-23","close":1.141},{"date":"2019-09-24","close":1.05},{"date":"2019-09-25","close":1.0},{"date":"2019-09-26","close":1.049},{"date":"2019-09-27","close":1.03},{"date":"2019-09-30","close":1.09},{"date":"2019-10-01","close":1.1},{"date":"2019-10-02","close":1.05},{"date":"2019-10-03","close":1.196},{"date":"2019-10-04","close":1.12},{"date":"2019-10-07","close":1.11},{"date":"2019-10-08","close":1.13},{"date":"2019-10-09","close":1.1},{"date":"2019-10-10","close":1.1},{"date":"2019-10-11","close":1.151},{"date":"2019-10-14","close":1.2},{"date":"2019-10-15","close":1.13},{"date":"2019-10-16","close":1.18},{"date":"2019-10-17","close":1.07},{"date":"2019-10-18","close":1.06},{"date":"2019-10-21","close":1.0},{"date":"2019-10-22","close":1.005},{"date":"2019-10-23","close":0.9},{"date":"2019-10-24","close":0.921},{"date":"2019-10-25","close":0.985},{"date":"2019-10-28","close":1.0},{"date":"2019-10-29","close":0.98},{"date":"2019-10-30","close":0.993},{"date":"2019-10-31","close":0.998},{"date":"2019-11-01","close":0.978},{"date":"2019-11-04","close":0.99},{"date":"2019-11-05","close":0.98},{"date":"2019-11-06","close":1.01},{"date":"2019-11-07","close":0.95},{"date":"2019-11-08","close":1.01},{"date":"2019-11-11","close":1.03},{"date":"2019-11-12","close":1.0},{"date":"2019-11-13","close":1.03},{"date":"2019-11-14","close":1.03},{"date":"2019-11-15","close":1.0},{"date":"2019-11-18","close":1.0},{"date":"2019-11-19","close":0.95},{"date":"2019-11-20","close":0.96},{"date":"2019-11-21","close":1.0},{"date":"2019-11-22","close":0.965},{"date":"2019-11-25","close":0.997},{"date":"2019-11-26","close":1.01},{"date":"2019-11-27","close":0.965},{"date":"2019-11-29","close":1.02},{"date":"2019-12-02","close":0.996},{"date":"2019-12-03","close":0.99},{"date":"2019-12-04","close":0.97},{"date":"2019-12-05","close":1.01},{"date":"2019-12-06","close":0.97},{"date":"2019-12-09","close":0.97},{"date":"2019-12-10","close":1.02},{"date":"2019-12-11","close":1.02},{"date":"2019-12-12","close":1.01},{"date":"2019-12-13","close":1.01},{"date":"2019-12-16","close":1.02},{"date":"2019-12-17","close":1.005},{"date":"2019-12-18","close":1.003},{"date":"2019-12-19","close":1.01},{"date":"2019-12-20","close":0.98},{"date":"2019-12-23","close":0.939},{"date":"2019-12-24","close":0.92},{"date":"2019-12-26","close":0.93},{"date":"2019-12-27","close":0.926},{"date":"2019-12-30","close":0.84},{"date":"2019-12-31","close":0.83},{"date":"2020-01-02","close":0.901},{"date":"2020-01-03","close":0.9},{"date":"2020-01-06","close":0.893},{"date":"2020-01-07","close":0.851},{"date":"2020-01-08","close":0.84},{"date":"2020-01-09","close":0.86},{"date":"2020-01-10","close":0.89},{"date":"2020-01-13","close":0.88},{"date":"2020-01-14","close":0.856},{"date":"2020-01-15","close":0.85},{"date":"2020-01-16","close":0.86},{"date":"2020-01-17","close":0.875},{"date":"2020-01-21","close":0.87},{"date":"2020-01-22","close":0.87},{"date":"2020-01-23","close":0.87},{"date":"2020-01-24","close":0.841},{"date":"2020-01-27","close":0.8},{"date":"2020-01-28","close":0.925},{"date":"2020-01-29","close":0.87},{"date":"2020-01-30","close":0.84},{"date":"2020-01-31","close":0.79},{"date":"2020-02-03","close":0.809},{"date":"2020-02-04","close":0.82},{"date":"2020-02-05","close":0.808},{"date":"2020-02-06","close":0.807},{"date":"2020-02-07","close":0.82},{"date":"2020-02-10","close":0.816},{"date":"2020-02-11","close":0.81},{"date":"2020-02-12","close":0.841},{"date":"2020-02-13","close":0.82},{"date":"2020-02-14","close":0.8},{"date":"2020-02-18","close":0.77},{"date":"2020-02-19","close":0.761},{"date":"2020-02-20","close":0.757},{"date":"2020-02-21","close":0.774},{"date":"2020-02-24","close":0.8},{"date":"2020-02-25","close":0.781},{"date":"2020-02-26","close":0.771},{"date":"2020-02-27","close":0.726},{"date":"2020-02-28","close":0.74},{"date":"2020-03-02","close":0.682},{"date":"2020-03-03","close":0.75},{"date":"2020-03-04","close":0.74},{"date":"2020-03-05","close":0.76},{"date":"2020-03-06","close":0.73},{"date":"2020-03-09","close":0.657},{"date":"2020-03-10","close":0.651},{"date":"2020-03-11","close":0.651},{"date":"2020-03-12","close":0.61},{"date":"2020-03-13","close":0.598},{"date":"2020-03-16","close":0.5},{"date":"2020-03-17","close":0.45},{"date":"2020-03-18","close":0.371},{"date":"2020-03-19","close":0.42},{"date":"2020-03-20","close":0.71},{"date":"2020-03-23","close":0.68},{"date":"2020-03-24","close":0.58},{"date":"2020-03-25","close":0.53},{"date":"2020-03-26","close":0.5},{"date":"2020-03-27","close":0.55},{"date":"2020-03-30","close":0.558},{"date":"2020-03-31","close":0.52},{"date":"2020-04-01","close":0.54},{"date":"2020-04-02","close":0.52},{"date":"2020-04-03","close":0.501},{"date":"2020-04-06","close":0.54},{"date":"2020-04-07","close":0.569},{"date":"2020-04-08","close":0.575},{"date":"2020-04-09","close":0.55},{"date":"2020-04-13","close":0.61},{"date":"2020-04-14","close":0.609},{"date":"2020-04-15","close":0.6},{"date":"2020-04-16","close":0.57},{"date":"2020-04-17","close":0.581},{"date":"2020-04-20","close":0.56},{"date":"2020-04-21","close":0.549},{"date":"2020-04-22","close":0.565},{"date":"2020-04-23","close":0.57},{"date":"2020-04-24","close":0.56},{"date":"2020-04-27","close":0.572},{"date":"2020-04-28","close":0.57},{"date":"2020-04-29","close":0.62},{"date":"2020-04-30","close":0.58},{"date":"2020-05-01","close":0.85},{"date":"2020-05-04","close":0.85},{"date":"2020-05-05","close":0.831},{"date":"2020-05-06","close":0.78},{"date":"2020-05-07","close":0.749},{"date":"2020-05-08","close":0.705},{"date":"2020-05-11","close":0.71},{"date":"2020-05-12","close":0.73},{"date":"2020-05-13","close":0.678},{"date":"2020-05-14","close":0.709},{"date":"2020-05-15","close":0.725},{"date":"2020-05-18","close":0.76},{"date":"2020-05-19","close":0.755},{"date":"2020-05-20","close":0.788},{"date":"2020-05-21","close":0.871},{"date":"2020-05-22","close":0.87},{"date":"2020-05-26","close":0.85},{"date":"2020-05-27","close":0.844},{"date":"2020-05-28","close":0.81},{"date":"2020-05-29","close":0.8},{"date":"2020-06-01","close":0.84},{"date":"2020-06-02","close":0.81},{"date":"2020-06-03","close":0.82},{"date":"2020-06-04","close":0.81},{"date":"2020-06-05","close":0.94},{"date":"2020-06-08","close":0.92},{"date":"2020-06-09","close":0.89},{"date":"2020-06-10","close":0.89},{"date":"2020-06-11","close":0.74},{"date":"2020-06-12","close":0.78},{"date":"2020-06-15","close":0.81},{"date":"2020-06-16","close":0.795},{"date":"2020-06-17","close":0.792},{"date":"2020-06-18","close":0.829},{"date":"2020-06-19","close":0.822},{"date":"2020-06-22","close":0.82},{"date":"2020-06-23","close":0.835},{"date":"2020-06-24","close":0.825},{"date":"2020-06-25","close":0.83},{"date":"2020-06-26","close":0.807},{"date":"2020-06-29","close":0.802},{"date":"2020-06-30","close":0.808},{"date":"2020-07-01","close":0.79},{"date":"2020-07-02","close":0.813},{"date":"2020-07-06","close":0.83},{"date":"2020-07-07","close":0.799},{"date":"2020-07-08","close":0.827},{"date":"2020-07-09","close":0.83},{"date":"2020-07-10","close":0.785},{"date":"2020-07-13","close":0.79},{"date":"2020-07-14","close":0.78},{"date":"2020-07-15","close":0.807},{"date":"2020-07-16","close":0.819},{"date":"2020-07-17","close":0.84},{"date":"2020-07-20","close":0.838},{"date":"2020-07-21","close":0.836},{"date":"2020-07-22","close":0.84},{"date":"2020-07-23","close":0.82},{"date":"2020-07-24","close":0.83},{"date":"2020-07-27","close":0.91},{"date":"2020-07-28","close":0.929},{"date":"2020-07-29","close":1.03},{"date":"2020-07-30","close":1.16},{"date":"2020-07-31","close":1.12},{"date":"2020-08-03","close":1.42},{"date":"2020-08-04","close":1.25},{"date":"2020-08-05","close":1.67},{"date":"2020-08-06","close":1.98},{"date":"2020-08-07","close":1.97},{"date":"2020-08-10","close":2.24},{"date":"2020-08-11","close":2.61},{"date":"2020-08-12","close":3.34},{"date":"2020-08-13","close":2.79},{"date":"2020-08-14","close":2.45},{"date":"2020-08-17","close":2.98},{"date":"2020-08-18","close":3.06},{"date":"2020-08-19","close":2.8},{"date":"2020-08-20","close":2.81},{"date":"2020-08-21","close":2.14},{"date":"2020-08-24","close":2.17},{"date":"2020-08-25","close":2.08},{"date":"2020-08-26","close":1.72},{"date":"2020-08-27","close":1.81},{"date":"2020-08-28","close":1.8},{"date":"2020-08-31","close":1.66},{"date":"2020-09-01","close":2.04},{"date":"2020-09-02","close":2.28},{"date":"2020-09-03","close":1.95},{"date":"2020-09-04","close":2.05},{"date":"2020-09-08","close":1.97},{"date":"2020-09-09","close":2.13},{"date":"2020-09-10","close":2.1},{"date":"2020-09-11","close":2.13},{"date":"2020-09-14","close":2.09},{"date":"2020-09-15","close":2.03},{"date":"2020-09-16","close":2.16},{"date":"2020-09-17","close":2.61},{"date":"2020-09-18","close":2.8},{"date":"2020-09-21","close":3.03},{"date":"2020-09-22","close":3.05},{"date":"2020-09-23","close":2.77},{"date":"2020-09-24","close":2.62},{"date":"2020-09-25","close":2.7},{"date":"2020-09-28","close":2.875},{"date":"2020-09-29","close":3.17},{"date":"2020-09-30","close":3.2},{"date":"2020-10-01","close":3.7},{"date":"2020-10-02","close":3.48},{"date":"2020-10-05","close":3.47},{"date":"2020-10-06","close":3.47},{"date":"2020-10-07","close":3.67},{"date":"2020-10-08","close":3.49},{"date":"2020-10-09","close":3.39},{"date":"2020-10-12","close":3.26},{"date":"2020-10-13","close":3.46},{"date":"2020-10-14","close":3.53},{"date":"2020-10-15","close":3.54},{"date":"2020-10-16","close":3.79},{"date":"2020-10-19","close":4.5},{"date":"2020-10-20","close":4.46},{"date":"2020-10-21","close":4.95},{"date":"2020-10-22","close":4.69},{"date":"2020-10-23","close":4.02},{"date":"2020-10-26","close":3.99},{"date":"2020-10-27","close":3.65},{"date":"2020-10-28","close":3.39},{"date":"2020-10-29","close":3.98},{"date":"2020-10-30","close":3.69},{"date":"2020-11-02","close":3.75},{"date":"2020-11-03","close":3.51},{"date":"2020-11-04","close":3.6},{"date":"2020-11-05","close":4.31},{"date":"2020-11-06","close":4.32},{"date":"2020-11-09","close":3.42},{"date":"2020-11-10","close":3.29},{"date":"2020-11-11","close":3.49},{"date":"2020-11-12","close":2.12},{"date":"2020-11-13","close":2.21},{"date":"2020-11-16","close":2.2},{"date":"2020-11-17","close":2.23},{"date":"2020-11-18","close":2.1},{"date":"2020-11-19","close":2.02},{"date":"2020-11-20","close":2.06},{"date":"2020-11-23","close":2.14},{"date":"2020-11-24","close":2.05},{"date":"2020-11-25","close":2.04},{"date":"2020-11-27","close":2.21},{"date":"2020-11-30","close":2.19},{"date":"2020-12-01","close":2.11},{"date":"2020-12-02","close":2.27},{"date":"2020-12-03","close":2.885},{"date":"2020-12-04","close":2.68},{"date":"2020-12-07","close":2.57},{"date":"2020-12-08","close":2.6},{"date":"2020-12-09","close":2.32},{"date":"2020-12-10","close":2.28},{"date":"2020-12-11","close":2.25},{"date":"2020-12-14","close":2.28},{"date":"2020-12-15","close":2.39},{"date":"2020-12-16","close":2.32},{"date":"2020-12-17","close":2.37},{"date":"2020-12-18","close":2.29},{"date":"2020-12-21","close":2.36},{"date":"2020-12-22","close":3.19},{"date":"2020-12-23","close":2.94},{"date":"2020-12-24","close":2.9},{"date":"2020-12-28","close":2.81},{"date":"2020-12-29","close":2.62},{"date":"2020-12-30","close":2.59},{"date":"2020-12-31","close":2.49},{"date":"2021-01-04","close":2.84},{"date":"2021-01-05","close":3.06},{"date":"2021-01-06","close":2.96},{"date":"2021-01-07","close":3.09},{"date":"2021-01-08","close":2.96},{"date":"2021-01-11","close":3.03},{"date":"2021-01-12","close":3.2},{"date":"2021-01-13","close":3.34},{"date":"2021-01-14","close":3.5},{"date":"2021-01-15","close":3.62},{"date":"2021-01-19","close":4.1},{"date":"2021-01-20","close":3.95},{"date":"2021-01-21","close":4.03},{"date":"2021-01-22","close":4.4},{"date":"2021-01-25","close":8.8},{"date":"2021-01-26","close":8.79},{"date":"2021-01-27","close":7.86},{"date":"2021-01-28","close":6.79},{"date":"2021-01-29","close":6.77},{"date":"2021-02-01","close":7.87},{"date":"2021-02-02","close":7.54},{"date":"2021-02-03","close":7.83},{"date":"2021-02-04","close":7.38},{"date":"2021-02-05","close":7.51},{"date":"2021-02-08","close":7.4},{"date":"2021-02-09","close":7.36},{"date":"2021-02-10","close":7.85},{"date":"2021-02-11","close":7.33},{"date":"2021-02-12","close":7.68},{"date":"2021-02-16","close":9.205},{"date":"2021-02-17","close":8.5},{"date":"2021-02-18","close":7.97},{"date":"2021-02-19","close":8.53},{"date":"2021-02-22","close":8.42},{"date":"2021-02-23","close":8.21},{"date":"2021-02-24","close":9.63},{"date":"2021-02-25","close":9.9},{"date":"2021-02-26","close":9.83},{"date":"2021-03-01","close":14.93},{"date":"2021-03-02","close":16.97},{"date":"2021-03-03","close":17.39},{"date":"2021-03-04","close":13.8},{"date":"2021-03-05","close":12.16},{"date":"2021-03-08","close":13.15},{"date":"2021-03-09","close":15.94},{"date":"2021-03-10","close":16.11},{"date":"2021-03-11","close":16.62},{"date":"2021-03-12","close":20.83},{"date":"2021-03-15","close":19.21},{"date":"2021-03-16","close":18.42},{"date":"2021-03-17","close":18.99},{"date":"2021-03-18","close":18.91},{"date":"2021-03-19","close":19.86},{"date":"2021-03-22","close":22.28},{"date":"2021-03-23","close":23.62},{"date":"2021-03-24","close":24.07},{"date":"2021-03-25","close":23.1},{"date":"2021-03-26","close":23.84},{"date":"2021-03-29","close":21.08},{"date":"2021-03-30","close":22.45},{"date":"2021-03-31","close":24.52},{"date":"2021-04-01","close":26.15},{"date":"2021-04-05","close":25.59},{"date":"2021-04-06","close":26.02},{"date":"2021-04-07","close":24.7},{"date":"2021-04-08","close":26.19},{"date":"2021-04-09","close":26.1},{"date":"2021-04-12","close":23.62},{"date":"2021-04-13","close":22.44},{"date":"2021-04-14","close":22.4},{"date":"2021-04-15","close":20.51},{"date":"2021-04-16","close":18.99},{"date":"2021-04-19","close":18.48},{"date":"2021-04-20","close":17.34},{"date":"2021-04-21","close":18.58},{"date":"2021-04-22","close":18.17},{"date":"2021-04-23","close":18.08},{"date":"2021-04-26","close":18.77},{"date":"2021-04-27","close":18.05},{"date":"2021-04-28","close":18.45},{"date":"2021-04-29","close":19.38},{"date":"2021-04-30","close":18.23},{"date":"2021-05-03","close":18.01},{"date":"2021-05-04","close":18.26},{"date":"2021-05-05","close":17.35},{"date":"2021-05-06","close":16.6},{"date":"2021-05-07","close":13.07},{"date":"2021-05-10","close":11.73},{"date":"2021-05-11","close":12.43},{"date":"2021-05-12","close":10.41},{"date":"2021-05-13","close":9.01},{"date":"2021-05-14","close":9.39},{"date":"2021-05-17","close":10.17},{"date":"2021-05-18","close":12.3},{"date":"2021-05-19","close":11.84},{"date":"2021-05-20","close":10.82},{"date":"2021-05-21","close":11.16},{"date":"2021-05-24","close":11.31},{"date":"2021-05-25","close":11.27},{"date":"2021-05-26","close":12.53},{"date":"2021-05-27","close":12.45},{"date":"2021-05-28","close":13.57},{"date":"2021-06-01","close":13.36},{"date":"2021-06-02","close":13.77},{"date":"2021-06-03","close":13.09},{"date":"2021-06-04","close":12.52},{"date":"2021-06-07","close":13.1},{"date":"2021-06-08","close":13.92},{"date":"2021-06-09","close":15.0},{"date":"2021-06-10","close":13.82},{"date":"2021-06-11","close":14.15},{"date":"2021-06-14","close":14.09},{"date":"2021-06-15","close":13.77},{"date":"2021-06-16","close":14.13},{"date":"2021-06-17","close":14.55},{"date":"2021-06-18","close":14.31},{"date":"2021-06-21","close":13.2},{"date":"2021-06-22","close":13.39},{"date":"2021-06-23","close":13.11},{"date":"2021-06-24","close":12.48},{"date":"2021-06-25","close":12.09},{"date":"2021-06-28","close":12.34},{"date":"2021-06-29","close":11.79},{"date":"2021-06-30","close":11.17},{"date":"2021-07-01","close":11.2},{"date":"2021-07-02","close":10.65},{"date":"2021-07-06","close":10.3},{"date":"2021-07-07","close":10.04},{"date":"2021-07-08","close":10.14},{"date":"2021-07-09","close":10.27},{"date":"2021-07-12","close":9.69},{"date":"2021-07-13","close":9.43},{"date":"2021-07-14","close":8.97},{"date":"2021-07-15","close":9.48},{"date":"2021-07-16","close":9.25},{"date":"2021-07-19","close":9.22},{"date":"2021-07-20","close":9.87},{"date":"2021-07-21","close":10.38},{"date":"2021-07-22","close":9.95},{"date":"2021-07-23","close":9.71},{"date":"2021-07-26","close":9.91},{"date":"2021-07-27","close":9.26},{"date":"2021-07-28","close":9.15},{"date":"2021-07-29","close":9.46},{"date":"2021-07-30","close":8.77},{"date":"2021-08-02","close":8.7},{"date":"2021-08-03","close":8.99},{"date":"2021-08-04","close":8.38},{"date":"2021-08-05","close":8.53},{"date":"2021-08-06","close":9.27},{"date":"2021-08-09","close":9.61},{"date":"2021-08-10","close":9.81},{"date":"2021-08-11","close":9.4},{"date":"2021-08-12","close":10.76},{"date":"2021-08-13","close":9.78},{"date":"2021-08-16","close":9.16},{"date":"2021-08-17","close":8.84},{"date":"2021-08-18","close":9.3},{"date":"2021-08-19","close":8.32},{"date":"2021-08-20","close":8.54},{"date":"2021-08-23","close":8.7},{"date":"2021-08-24","close":9.89},{"date":"2021-08-25","close":10.33},{"date":"2021-08-26","close":10.17},{"date":"2021-08-27","close":10.68},{"date":"2021-08-30","close":10.23},{"date":"2021-08-31","close":11.12},{"date":"2021-09-01","close":11.75},{"date":"2021-09-02","close":12.11},{"date":"2021-09-03","close":12.09},{"date":"2021-09-07","close":12.65},{"date":"2021-09-08","close":11.91},{"date":"2021-09-09","close":12.65},{"date":"2021-09-10","close":13.2},{"date":"2021-09-13","close":13.07},{"date":"2021-09-14","close":13.03},{"date":"2021-09-15","close":14.19},{"date":"2021-09-16","close":14.69},{"date":"2021-09-17","close":14.71},{"date":"2021-09-20","close":13.22},{"date":"2021-09-21","close":13.54},{"date":"2021-09-22","close":13.77},{"date":"2021-09-23","close":14.85},{"date":"2021-09-24","close":14.7},{"date":"2021-09-27","close":17.0},{"date":"2021-09-28","close":16.11},{"date":"2021-09-29","close":16.32},{"date":"2021-09-30","close":18.28},{"date":"2021-10-01","close":19.7},{"date":"2021-10-04","close":16.72},{"date":"2021-10-05","close":17.88},{"date":"2021-10-06","close":17.4},{"date":"2021-10-07","close":19.18},{"date":"2021-10-08","close":19.22},{"date":"2021-10-11","close":20.78},{"date":"2021-10-12","close":21.15},{"date":"2021-10-13","close":21.18},{"date":"2021-10-14","close":20.4},{"date":"2021-10-15","close":18.01},{"date":"2021-10-18","close":18.16},{"date":"2021-10-19","close":18.33},{"date":"2021-10-20","close":19.33},{"date":"2021-10-21","close":19.85},{"date":"2021-10-22","close":19.96},{"date":"2021-10-25","close":19.78},{"date":"2021-10-26","close":18.61},{"date":"2021-10-27","close":17.9},{"date":"2021-10-28","close":19.34},{"date":"2021-10-29","close":19.9},{"date":"2021-11-01","close":19.96},{"date":"2021-11-02","close":20.89},{"date":"2021-11-03","close":21.6},{"date":"2021-11-04","close":20.95},{"date":"2021-11-05","close":22.26},{"date":"2021-11-08","close":22.44},{"date":"2021-11-09","close":20.25},{"date":"2021-11-10","close":20.13},{"date":"2021-11-11","close":20.34},{"date":"2021-11-12","close":20.79},{"date":"2021-11-15","close":19.82},{"date":"2021-11-16","close":19.32},{"date":"2021-11-17","close":18.54},{"date":"2021-11-18","close":18.53},{"date":"2021-11-19","close":17.32},{"date":"2021-11-22","close":18.0},{"date":"2021-11-23","close":17.42},{"date":"2021-11-24","close":18.54},{"date":"2021-11-26","close":17.74},{"date":"2021-11-29","close":18.37},{"date":"2021-11-30","close":18.76},{"date":"2021-12-01","close":16.99},{"date":"2021-12-02","close":16.55},{"date":"2021-12-03","close":15.02},{"date":"2021-12-06","close":15.24},{"date":"2021-12-07","close":16.44},{"date":"2021-12-08","close":17.03},{"date":"2021-12-09","close":16.37},{"date":"2021-12-10","close":17.13},{"date":"2021-12-13","close":14.53},{"date":"2021-12-14","close":14.44},{"date":"2021-12-15","close":15.06},{"date":"2021-12-16","close":13.9},{"date":"2021-12-17","close":14.9},{"date":"2021-12-20","close":12.21},{"date":"2021-12-21","close":12.77},{"date":"2021-12-22","close":12.97},{"date":"2021-12-23","close":12.61},{"date":"2021-12-27","close":12.61},{"date":"2021-12-28","close":12.14},{"date":"2021-12-29","close":12.06},{"date":"2021-12-30","close":12.43},{"date":"2021-12-31","close":12.3},{"date":"2022-01-03","close":13.11},{"date":"2022-01-04","close":12.96},{"date":"2022-01-05","close":11.44},{"date":"2022-01-06","close":11.31},{"date":"2022-01-07","close":10.87},{"date":"2022-01-10","close":10.72},{"date":"2022-01-11","close":11.37},{"date":"2022-01-12","close":11.18},{"date":"2022-01-13","close":10.94},{"date":"2022-01-14","close":10.38},{"date":"2022-01-18","close":9.58},{"date":"2022-01-19","close":9.5},{"date":"2022-01-20","close":9.63},{"date":"2022-01-21","close":8.885},{"date":"2022-01-24","close":9.21},{"date":"2022-01-25","close":8.98},{"date":"2022-01-26","close":8.93},{"date":"2022-01-27","close":8.31},{"date":"2022-01-28","close":8.66},{"date":"2022-01-31","close":9.17},{"date":"2022-02-01","close":9.56},{"date":"2022-02-02","close":8.99},{"date":"2022-02-03","close":8.57},{"date":"2022-02-04","close":9.18},{"date":"2022-02-07","close":10.18},{"date":"2022-02-08","close":10.62},{"date":"2022-02-09","close":11.4},{"date":"2022-02-10","close":11.14},{"date":"2022-02-11","close":10.45},{"date":"2022-02-14","close":10.2},{"date":"2022-02-15","close":10.97},{"date":"2022-02-16","close":10.86},{"date":"2022-02-17","close":10.39},{"date":"2022-02-18","close":9.79},{"date":"2022-02-22","close":9.07},{"date":"2022-02-23","close":9.42},{"date":"2022-02-24","close":11.32},{"date":"2022-02-25","close":11.69},{"date":"2022-02-28","close":12.82},{"date":"2022-03-01","close":12.44},{"date":"2022-03-02","close":13.35},{"date":"2022-03-03","close":12.72},{"date":"2022-03-04","close":12.38},{"date":"2022-03-07","close":12.44},{"date":"2022-03-08","close":15.02},{"date":"2022-03-09","close":14.78},{"date":"2022-03-10","close":14.52},{"date":"2022-03-11","close":13.72},{"date":"2022-03-14","close":11.59},{"date":"2022-03-15","close":10.78},{"date":"2022-03-16","close":10.75},{"date":"2022-03-17","close":11.46},{"date":"2022-03-18","close":11.07},{"date":"2022-03-21","close":10.63},{"date":"2022-03-22","close":11.0},{"date":"2022-03-23","close":11.18},{"date":"2022-03-24","close":11.22},{"date":"2022-03-25","close":12.01},{"date":"2022-03-28","close":11.62},{"date":"2022-03-29","close":11.75},{"date":"2022-03-30","close":12.39},{"date":"2022-03-31","close":12.67},{"date":"2022-04-01","close":11.7},{"date":"2022-04-04","close":12.79},{"date":"2022-04-05","close":12.41},{"date":"2022-04-06","close":11.81},{"date":"2022-04-07","close":12.28},{"date":"2022-04-08","close":12.03},{"date":"2022-04-11","close":12.67},{"date":"2022-04-12","close":12.89},{"date":"2022-04-13","close":13.46},{"date":"2022-04-14","close":13.17},{"date":"2022-04-18","close":12.64},{"date":"2022-04-19","close":12.39},{"date":"2022-04-20","close":11.8},{"date":"2022-04-21","close":10.64},{"date":"2022-04-22","close":9.84},{"date":"2022-04-25","close":9.95},{"date":"2022-04-26","close":9.55},{"date":"2022-04-27","close":9.55},{"date":"2022-04-28","close":9.64},{"date":"2022-04-29","close":9.13},{"date":"2022-05-02","close":9.12},{"date":"2022-05-03","close":10.14},{"date":"2022-05-04","close":10.46},{"date":"2022-05-05","close":9.66},{"date":"2022-05-06","close":9.2},{"date":"2022-05-09","close":8.16},{"date":"2022-05-10","close":7.9},{"date":"2022-05-11","close":7.01},{"date":"2022-05-12","close":6.88},{"date":"2022-05-13","close":7.66},{"date":"2022-05-16","close":7.35},{"date":"2022-05-17","close":8.21},{"date":"2022-05-18","close":7.8},{"date":"2022-05-19","close":7.63},{"date":"2022-05-20","close":7.45},{"date":"2022-05-23","close":7.39},{"date":"2022-05-24","close":7.08},{"date":"2022-05-25","close":7.49},{"date":"2022-05-26","close":7.88},{"date":"2022-05-27","close":8.5},{"date":"2022-05-31","close":8.11},{"date":"2022-06-01","close":8.3},{"date":"2022-06-02","close":9.21},{"date":"2022-06-03","close":8.53},{"date":"2022-06-06","close":8.0},{"date":"2022-06-07","close":8.04},{"date":"2022-06-08","close":8.37},{"date":"2022-06-09","close":7.96},{"date":"2022-06-10","close":7.31},{"date":"2022-06-13","close":6.31},{"date":"2022-06-14","close":5.9},{"date":"2022-06-15","close":5.87},{"date":"2022-06-16","close":5.4},{"date":"2022-06-17","close":5.47},{"date":"2022-06-21","close":6.03},{"date":"2022-06-22","close":5.99},{"date":"2022-06-23","close":6.06},{"date":"2022-06-24","close":6.1},{"date":"2022-06-27","close":6.1},{"date":"2022-06-28","close":5.53},{"date":"2022-06-29","close":5.15},{"date":"2022-06-30","close":4.91},{"date":"2022-07-01","close":4.83},{"date":"2022-07-05","close":4.79},{"date":"2022-07-06","close":4.5},{"date":"2022-07-07","close":5.03},{"date":"2022-07-08","close":5.26},{"date":"2022-07-11","close":5.01},{"date":"2022-07-12","close":5.08},{"date":"2022-07-13","close":5.3},{"date":"2022-07-14","close":5.03},{"date":"2022-07-15","close":5.3},{"date":"2022-07-18","close":5.18},{"date":"2022-07-19","close":5.42},{"date":"2022-07-20","close":5.76},{"date":"2022-07-21","close":5.57},{"date":"2022-07-22","close":5.02},{"date":"2022-07-25","close":5.48},{"date":"2022-07-26","close":5.29},{"date":"2022-07-27","close":5.74},{"date":"2022-07-28","close":6.39},{"date":"2022-07-29","close":7.35},{"date":"2022-08-01","close":7.5},{"date":"2022-08-02","close":7.83},{"date":"2022-08-03","close":7.88},{"date":"2022-08-04","close":8.16},{"date":"2022-08-05","close":10.18},{"date":"2022-08-08","close":11.12},{"date":"2022-08-09","close":10.17},{"date":"2022-08-10","close":10.5},{"date":"2022-08-11","close":10.66},{"date":"2022-08-12","close":10.85},{"date":"2022-08-15","close":10.46},{"date":"2022-08-16","close":10.5},{"date":"2022-08-17","close":9.76},{"date":"2022-08-18","close":10.11},{"date":"2022-08-19","close":9.01},{"date":"2022-08-22","close":8.37},{"date":"2022-08-23","close":8.36},{"date":"2022-08-24","close":9.3},{"date":"2022-08-25","close":9.91},{"date":"2022-08-26","close":9.49},{"date":"2022-08-29","close":9.24},{"date":"2022-08-30","close":8.56},{"date":"2022-08-31","close":9.12},{"date":"2022-09-01","close":8.38},{"date":"2022-09-02","close":8.41},{"date":"2022-09-06","close":8.32},{"date":"2022-09-07","close":8.63},{"date":"2022-09-08","close":9.17},{"date":"2022-09-09","close":9.36},{"date":"2022-09-12","close":9.37},{"date":"2022-09-13","close":8.42},{"date":"2022-09-14","close":8.52},{"date":"2022-09-15","close":8.36},{"date":"2022-09-16","close":7.77},{"date":"2022-09-19","close":8.01},{"date":"2022-09-20","close":7.63},{"date":"2022-09-21","close":7.44},{"date":"2022-09-22","close":6.91},{"date":"2022-09-23","close":6.47},{"date":"2022-09-26","close":6.16},{"date":"2022-09-27","close":6.39},{"date":"2022-09-28","close":6.74},{"date":"2022-09-29","close":6.18},{"date":"2022-09-30","close":6.12},{"date":"2022-10-03","close":6.34},{"date":"2022-10-04","close":6.98},{"date":"2022-10-05","close":6.66},{"date":"2022-10-06","close":6.73},{"date":"2022-10-07","close":6.29},{"date":"2022-10-10","close":6.22},{"date":"2022-10-11","close":6.4},{"date":"2022-10-12","close":6.35},{"date":"2022-10-13","close":6.25},{"date":"2022-10-14","close":5.87},{"date":"2022-10-17","close":6.41},{"date":"2022-10-18","close":7.07},{"date":"2022-10-19","close":7.61},{"date":"2022-10-20","close":7.26},{"date":"2022-10-21","close":7.28},{"date":"2022-10-24","close":6.9},{"date":"2022-10-25","close":7.2},{"date":"2022-10-26","close":7.4},{"date":"2022-10-27","close":7.09},{"date":"2022-10-28","close":7.21},{"date":"2022-10-31","close":7.4},{"date":"2022-11-01","close":7.22},{"date":"2022-11-02","close":6.88},{"date":"2022-11-03","close":6.99},{"date":"2022-11-04","close":6.84},{"date":"2022-11-07","close":6.76},{"date":"2022-11-08","close":6.36},{"date":"2022-11-09","close":5.63},{"date":"2022-11-10","close":6.64},{"date":"2022-11-11","close":6.64},{"date":"2022-11-14","close":5.99},{"date":"2022-11-15","close":6.28},{"date":"2022-11-16","close":5.85},{"date":"2022-11-17","close":5.47},{"date":"2022-11-18","close":5.38},{"date":"2022-11-21","close":5.39},{"date":"2022-11-22","close":5.25},{"date":"2022-11-23","close":5.31},{"date":"2022-11-25","close":5.28},{"date":"2022-11-28","close":4.79},{"date":"2022-11-29","close":4.82},{"date":"2022-11-30","close":5.51},{"date":"2022-12-01","close":5.63},{"date":"2022-12-02","close":5.55},{"date":"2022-12-05","close":5.11},{"date":"2022-12-06","close":4.61},{"date":"2022-12-07","close":4.27},{"date":"2022-12-08","close":3.93},{"date":"2022-12-09","close":3.78},{"date":"2022-12-12","close":4.35},{"date":"2022-12-13","close":4.43},{"date":"2022-12-14","close":4.19},{"date":"2022-12-15","close":4.11},{"date":"2022-12-16","close":4.15},{"date":"2022-12-19","close":4.05},{"date":"2022-12-20","close":4.09},{"date":"2022-12-21","close":4.2},{"date":"2022-12-22","close":3.85},{"date":"2022-12-23","close":3.9},{"date":"2022-12-27","close":3.77},{"date":"2022-12-28","close":3.75},{"date":"2022-12-29","close":4.015},{"date":"2022-12-30","close":3.96},{"date":"2023-01-03","close":3.9},{"date":"2023-01-04","close":3.94},{"date":"2023-01-05","close":3.75},{"date":"2023-01-06","close":3.87},{"date":"2023-01-09","close":4.08},{"date":"2023-01-10","close":4.05},{"date":"2023-01-11","close":4.23},{"date":"2023-01-12","close":4.3},{"date":"2023-01-13","close":4.39},{"date":"2023-01-17","close":4.37},{"date":"2023-01-18","close":4.11},{"date":"2023-01-19","close":3.82},{"date":"2023-01-20","close":3.84},{"date":"2023-01-23","close":4.16},{"date":"2023-01-24","close":4.06},{"date":"2023-01-25","close":4.16},{"date":"2023-01-26","close":4.19},{"date":"2023-01-27","close":4.31},{"date":"2023-01-30","close":4.32},{"date":"2023-01-31","close":4.67},{"date":"2023-02-01","close":4.6},{"date":"2023-02-02","close":4.7},{"date":"2023-02-03","close":4.69},{"date":"2023-02-06","close":4.52},{"date":"2023-02-07","close":4.37},{"date":"2023-02-08","close":4.38},{"date":"2023-02-09","close":4.3},{"date":"2023-02-10","close":4.22},{"date":"2023-02-13","close":4.61},{"date":"2023-02-14","close":4.79},{"date":"2023-02-15","close":4.93},{"date":"2023-02-16","close":4.51},{"date":"2023-02-17","close":4.3},{"date":"2023-02-21","close":3.92},{"date":"2023-02-22","close":3.9},{"date":"2023-02-23","close":3.9},{"date":"2023-02-24","close":3.81},{"date":"2023-02-27","close":3.85},{"date":"2023-02-28","close":3.57},{"date":"2023-03-01","close":3.7},{"date":"2023-03-02","close":3.63},{"date":"2023-03-03","close":3.84},{"date":"2023-03-06","close":3.68},{"date":"2023-03-07","close":3.61},{"date":"2023-03-08","close":3.505},{"date":"2023-03-09","close":2.985},{"date":"2023-03-10","close":2.68},{"date":"2023-03-13","close":2.76},{"date":"2023-03-14","close":2.76},{"date":"2023-03-15","close":2.71},{"date":"2023-03-16","close":2.79},{"date":"2023-03-17","close":2.75},{"date":"2023-03-20","close":2.6},{"date":"2023-03-21","close":2.77},{"date":"2023-03-22","close":2.69},{"date":"2023-03-23","close":2.6},{"date":"2023-03-24","close":2.61},{"date":"2023-03-27","close":2.72},{"date":"2023-03-28","close":2.425},{"date":"2023-03-29","close":2.25},{"date":"2023-03-30","close":2.15},{"date":"2023-03-31","close":2.32},{"date":"2023-04-03","close":2.43},{"date":"2023-04-04","close":2.26},{"date":"2023-04-05","close":2.13},{"date":"2023-04-06","close":2.03},{"date":"2023-04-10","close":2.04},{"date":"2023-04-11","close":2.26},{"date":"2023-04-12","close":2.2},{"date":"2023-04-13","close":2.16},{"date":"2023-04-14","close":2.23},{"date":"2023-04-17","close":2.38},{"date":"2023-04-18","close":2.33},{"date":"2023-04-19","close":2.26},{"date":"2023-04-20","close":2.07},{"date":"2023-04-21","close":2.16},{"date":"2023-04-24","close":2.15},{"date":"2023-04-25","close":2.11},{"date":"2023-04-26","close":2.02},{"date":"2023-04-27","close":2.16},{"date":"2023-04-28","close":2.22},{"date":"2023-05-01","close":2.07},{"date":"2023-05-02","close":2.07},{"date":"2023-05-03","close":2.17},{"date":"2023-05-04","close":1.75},{"date":"2023-05-05","close":1.87},{"date":"2023-05-08","close":2.27},{"date":"2023-05-09","close":1.93},{"date":"2023-05-10","close":1.73},{"date":"2023-05-11","close":1.77},{"date":"2023-05-12","close":1.79},{"date":"2023-05-15","close":1.89},{"date":"2023-05-16","close":1.88},{"date":"2023-05-17","close":2.08},{"date":"2023-05-18","close":2.44},{"date":"2023-05-19","close":3.22},{"date":"2023-05-22","close":4.35},{"date":"2023-05-23","close":4.26},{"date":"2023-05-24","close":4.13},{"date":"2023-05-25","close":4.23},{"date":"2023-05-26","close":4.17},{"date":"2023-05-30","close":4.37},{"date":"2023-05-31","close":4.77},{"date":"2023-06-01","close":5.2},{"date":"2023-06-02","close":4.92},{"date":"2023-06-05","close":5.76},{"date":"2023-06-06","close":6.95},{"date":"2023-06-07","close":5.71},{"date":"2023-06-08","close":6.02},{"date":"2023-06-09","close":6.63},{"date":"2023-06-12","close":7.68},{"date":"2023-06-13","close":6.93},{"date":"2023-06-14","close":6.84},{"date":"2023-06-15","close":6.87},{"date":"2023-06-16","close":6.42},{"date":"2023-06-20","close":6.35},{"date":"2023-06-21","close":6.26},{"date":"2023-06-22","close":6.08},{"date":"2023-06-23","close":5.61},{"date":"2023-06-26","close":5.73},{"date":"2023-06-27","close":5.88},{"date":"2023-06-28","close":6.5},{"date":"2023-06-29","close":7.08},{"date":"2023-06-30","close":7.33},{"date":"2023-07-03","close":7.29},{"date":"2023-07-05","close":7.05},{"date":"2023-07-06","close":6.99},{"date":"2023-07-07","close":7.58},{"date":"2023-07-10","close":7.91},{"date":"2023-07-11","close":8.05},{"date":"2023-07-12","close":8.7},{"date":"2023-07-13","close":8.15},{"date":"2023-07-14","close":7.22},{"date":"2023-07-17","close":8.02},{"date":"2023-07-18","close":8.22},{"date":"2023-07-19","close":7.47},{"date":"2023-07-20","close":7.7},{"date":"2023-07-21","close":7.43},{"date":"2023-07-24","close":7.51},{"date":"2023-07-25","close":7.35},{"date":"2023-07-26","close":7.26},{"date":"2023-07-27","close":6.64},{"date":"2023-07-28","close":6.865},{"date":"2023-07-31","close":7.38},{"date":"2023-08-01","close":7.07},{"date":"2023-08-02","close":6.805},{"date":"2023-08-03","close":7.53},{"date":"2023-08-04","close":7.46},{"date":"2023-08-07","close":6.87},{"date":"2023-08-08","close":7.13},{"date":"2023-08-09","close":6.99},{"date":"2023-08-10","close":6.85},{"date":"2023-08-11","close":6.87},{"date":"2023-08-14","close":6.64},{"date":"2023-08-15","close":6.16},{"date":"2023-08-16","close":5.8},{"date":"2023-08-17","close":5.67},{"date":"2023-08-18","close":5.24},{"date":"2023-08-21","close":5.2},{"date":"2023-08-22","close":5.18},{"date":"2023-08-23","close":5.19},{"date":"2023-08-24","close":4.78},{"date":"2023-08-25","close":4.98},{"date":"2023-08-28","close":4.94},{"date":"2023-08-29","close":5.3},{"date":"2023-08-30","close":5.39},{"date":"2023-08-31","close":5.01},{"date":"2023-09-01","close":4.88},{"date":"2023-09-05","close":4.89},{"date":"2023-09-06","close":5.0},{"date":"2023-09-07","close":4.96},{"date":"2023-09-08","close":4.815},{"date":"2023-09-11","close":5.43},{"date":"2023-09-12","close":5.57},{"date":"2023-09-13","close":5.47},{"date":"2023-09-14","close":5.16},{"date":"2023-09-15","close":5.04},{"date":"2023-09-18","close":4.75},{"date":"2023-09-19","close":4.95},{"date":"2023-09-20","close":4.77},{"date":"2023-09-21","close":4.28},{"date":"2023-09-22","close":4.24},{"date":"2023-09-25","close":4.47},{"date":"2023-09-26","close":4.4},{"date":"2023-09-27","close":4.19},{"date":"2023-09-28","close":4.085},{"date":"2023-09-29","close":4.15},{"date":"2023-10-02","close":4.32},{"date":"2023-10-03","close":4.01},{"date":"2023-10-04","close":4.01},{"date":"2023-10-05","close":3.97},{"date":"2023-10-06","close":4.14},{"date":"2023-10-09","close":4.75},{"date":"2023-10-10","close":4.47},{"date":"2023-10-11","close":4.53},{"date":"2023-10-12","close":4.29},{"date":"2023-10-13","close":4.48},{"date":"2023-10-16","close":4.83},{"date":"2023-10-17","close":5.05},{"date":"2023-10-18","close":5.05},{"date":"2023-10-19","close":4.99},{"date":"2023-10-20","close":4.65},{"date":"2023-10-23","close":4.61},{"date":"2023-10-24","close":4.81},{"date":"2023-10-25","close":4.61},{"date":"2023-10-26","close":4.37},{"date":"2023-10-27","close":4.31},{"date":"2023-10-30","close":4.58},{"date":"2023-10-31","close":4.74},{"date":"2023-11-01","close":4.61},{"date":"2023-11-02","close":4.85},{"date":"2023-11-03","close":4.85},{"date":"2023-11-06","close":4.86},{"date":"2023-11-07","close":4.65},{"date":"2023-11-08","close":4.58},{"date":"2023-11-09","close":4.61},{"date":"2023-11-10","close":4.52},{"date":"2023-11-13","close":4.39},{"date":"2023-11-14","close":4.59},{"date":"2023-11-15","close":4.9},{"date":"2023-11-16","close":4.86},{"date":"2023-11-17","close":4.93},{"date":"2023-11-20","close":4.88},{"date":"2023-11-21","close":4.71},{"date":"2023-11-22","close":4.705},{"date":"2023-11-24","close":4.81},{"date":"2023-11-27","close":4.67},{"date":"2023-11-28","close":4.5},{"date":"2023-11-29","close":4.37},{"date":"2023-11-30","close":4.44},{"date":"2023-12-01","close":4.7},{"date":"2023-12-04","close":4.75},{"date":"2023-12-05","close":4.53},{"date":"2023-12-06","close":4.38},{"date":"2023-12-07","close":4.53},{"date":"2023-12-08","close":4.55},{"date":"2023-12-11","close":4.52},{"date":"2023-12-12","close":4.59},{"date":"2023-12-13","close":4.62},{"date":"2023-12-14","close":5.14},{"date":"2023-12-15","close":4.92},{"date":"2023-12-18","close":4.89},{"date":"2023-12-19","close":5.505},{"date":"2023-12-20","close":5.03},{"date":"2023-12-21","close":5.37},{"date":"2023-12-22","close":5.45},{"date":"2023-12-26","close":5.87},{"date":"2023-12-27","close":5.9},{"date":"2023-12-28","close":5.53},{"date":"2023-12-29","close":5.24},{"date":"2024-01-02","close":4.78},{"date":"2024-01-03","close":4.53},{"date":"2024-01-04","close":4.68},{"date":"2024-01-05","close":4.665},{"date":"2024-01-08","close":4.575},{"date":"2024-01-09","close":4.45},{"date":"2024-01-10","close":4.27},{"date":"2024-01-11","close":3.995},{"date":"2024-01-12","close":3.92},{"date":"2024-01-16","close":3.38},{"date":"2024-01-17","close":3.16},{"date":"2024-01-18","close":3.09},{"date":"2024-01-19","close":3.12},{"date":"2024-01-22","close":3.295},{"date":"2024-01-23","close":3.51},{"date":"2024-01-24","close":3.33},{"date":"2024-01-25","close":3.455},{"date":"2024-01-26","close":3.47},{"date":"2024-01-29","close":3.72},{"date":"2024-01-30","close":3.64},{"date":"2024-01-31","close":3.64},{"date":"2024-02-01","close":3.64},{"date":"2024-02-02","close":3.53},{"date":"2024-02-05","close":3.25},{"date":"2024-02-06","close":3.455},{"date":"2024-02-07","close":3.49},{"date":"2024-02-08","close":3.53},{"date":"2024-02-09","close":3.54},{"date":"2024-02-12","close":3.67},{"date":"2024-02-13","close":3.37},{"date":"2024-02-14","close":3.52},{"date":"2024-02-15","close":3.63},{"date":"2024-02-16","close":3.5},{"date":"2024-02-20","close":3.86},{"date":"2024-02-21","close":3.66},{"date":"2024-02-22","close":3.51},{"date":"2024-02-23","close":3.66},{"date":"2024-02-26","close":3.65},{"date":"2024-02-27","close":3.535},{"date":"2024-02-28","close":3.5},{"date":"2024-02-29","close":3.63},{"date":"2024-03-01","close":3.52},{"date":"2024-03-04","close":3.42},{"date":"2024-03-05","close":3.27},{"date":"2024-03-06","close":3.32},{"date":"2024-03-07","close":3.26},{"date":"2024-03-08","close":3.36},{"date":"2024-03-11","close":3.21},{"date":"2024-03-12","close":3.22},{"date":"2024-03-13","close":3.3},{"date":"2024-03-14","close":3.2},{"date":"2024-03-15","close":3.1},{"date":"2024-03-18","close":2.89},{"date":"2024-03-19","close":3.065},{"date":"2024-03-20","close":3.65},{"date":"2024-03-21","close":5.1},{"date":"2024-03-22","close":5.57},{"date":"2024-03-25","close":5.46},{"date":"2024-03-26","close":5.75},{"date":"2024-03-27","close":6.02},{"date":"2024-03-28","close":5.99},{"date":"2024-04-01","close":5.51},{"date":"2024-04-02","close":5.47},{"date":"2024-04-03","close":5.41},{"date":"2024-04-04","close":5.19},{"date":"2024-04-05","close":5.22},{"date":"2024-04-08","close":5.25},{"date":"2024-04-09","close":4.88},{"date":"2024-04-10","close":4.46},{"date":"2024-04-11","close":4.47},{"date":"2024-04-12","close":4.29},{"date":"2024-04-15","close":4.08},{"date":"2024-04-16","close":3.885},{"date":"2024-04-17","close":3.79},{"date":"2024-04-18","close":3.62},{"date":"2024-04-19","close":3.79},{"date":"2024-04-22","close":3.625},{"date":"2024-04-23","close":3.9},{"date":"2024-04-24","close":3.92},{"date":"2024-04-25","close":4.03},{"date":"2024-04-26","close":3.94},{"date":"2024-04-29","close":3.95},{"date":"2024-04-30","close":3.9},{"date":"2024-05-01","close":3.71},{"date":"2024-05-02","close":3.895},{"date":"2024-05-03","close":4.11},{"date":"2024-05-06","close":4.39},{"date":"2024-05-07","close":4.05},{"date":"2024-05-08","close":4.14},{"date":"2024-05-09","close":4.11},{"date":"2024-05-10","close":3.995},{"date":"2024-05-13","close":4.01},{"date":"2024-05-14","close":4.08},{"date":"2024-05-15","close":4.15},{"date":"2024-05-16","close":3.91},{"date":"2024-05-17","close":3.85},{"date":"2024-05-20","close":3.84},{"date":"2024-05-21","close":3.62},{"date":"2024-05-22","close":3.64},{"date":"2024-05-23","close":3.45},{"date":"2024-05-24","close":3.62},{"date":"2024-05-28","close":3.58},{"date":"2024-05-29","close":3.5},{"date":"2024-05-30","close":3.56},{"date":"2024-05-31","close":3.45},{"date":"2024-06-03","close":3.27},{"date":"2024-06-04","close":3.18},{"date":"2024-06-05","close":3.24},{"date":"2024-06-06","close":3.155},{"date":"2024-06-07","close":3.1},{"date":"2024-06-10","close":3.1},{"date":"2024-06-11","close":3.1},{"date":"2024-06-12","close":3.13},{"date":"2024-06-13","close":3.09},{"date":"2024-06-14","close":3.1},{"date":"2024-06-17","close":3.09},{"date":"2024-06-18","close":3.15},{"date":"2024-06-20","close":3.055},{"date":"2024-06-21","close":3.02},{"date":"2024-06-24","close":2.98},{"date":"2024-06-25","close":3.0},{"date":"2024-06-26","close":3.08},{"date":"2024-06-27","close":3.02},{"date":"2024-06-28","close":3.01},{"date":"2024-07-01","close":2.86},{"date":"2024-07-02","close":2.97},{"date":"2024-07-03","close":3.14},{"date":"2024-07-05","close":3.19},{"date":"2024-07-08","close":3.37},{"date":"2024-07-09","close":3.46},{"date":"2024-07-10","close":3.35},{"date":"2024-07-11","close":3.57},{"date":"2024-07-12","close":3.66},{"date":"2024-07-15","close":3.615},{"date":"2024-07-16","close":3.95},{"date":"2024-07-17","close":3.85},{"date":"2024-07-18","close":3.41},{"date":"2024-07-19","close":3.24},{"date":"2024-07-22","close":3.53},{"date":"2024-07-23","close":3.54},{"date":"2024-07-24","close":3.35},{"date":"2024-07-25","close":3.36},{"date":"2024-07-26","close":3.59},{"date":"2024-07-29","close":3.39},{"date":"2024-07-30","close":3.42},{"date":"2024-07-31","close":3.21},{"date":"2024-08-01","close":2.66},{"date":"2024-08-02","close":2.49},{"date":"2024-08-05","close":2.53},{"date":"2024-08-06","close":2.64},{"date":"2024-08-07","close":2.52},{"date":"2024-08-08","close":2.57},{"date":"2024-08-09","close":2.45},{"date":"2024-08-12","close":2.51},{"date":"2024-08-13","close":2.9},{"date":"2024-08-14","close":2.71},{"date":"2024-08-15","close":2.67},{"date":"2024-08-16","close":2.81},{"date":"2024-08-19","close":2.81},{"date":"2024-08-20","close":2.6},{"date":"2024-08-21","close":2.58},{"date":"2024-08-22","close":2.49},{"date":"2024-08-23","close":2.64},{"date":"2024-08-26","close":2.56},{"date":"2024-08-27","close":2.47},{"date":"2024-08-28","close":2.41},{"date":"2024-08-29","close":2.49},{"date":"2024-08-30","close":2.46},{"date":"2024-09-03","close":2.28},{"date":"2024-09-04","close":2.26},{"date":"2024-09-05","close":2.22},{"date":"2024-09-06","close":2.21},{"date":"2024-09-09","close":2.27},{"date":"2024-09-10","close":2.34},{"date":"2024-09-11","close":2.43},{"date":"2024-09-12","close":2.45},{"date":"2024-09-13","close":2.42},{"date":"2024-09-16","close":2.33},{"date":"2024-09-17","close":2.43},{"date":"2024-09-18","close":2.45},{"date":"2024-09-19","close":2.54},{"date":"2024-09-20","close":2.37},{"date":"2024-09-23","close":2.46},{"date":"2024-09-24","close":2.49},{"date":"2024-09-25","close":2.45},{"date":"2024-09-26","close":2.29},{"date":"2024-09-27","close":2.4},{"date":"2024-09-30","close":2.3},{"date":"2024-10-01","close":2.3},{"date":"2024-10-02","close":2.47},{"date":"2024-10-03","close":2.74},{"date":"2024-10-04","close":2.72},{"date":"2024-10-07","close":2.82},{"date":"2024-10-08","close":2.61},{"date":"2024-10-09","close":2.58},{"date":"2024-10-10","close":2.61},{"date":"2024-10-11","close":2.78},{"date":"2024-10-14","close":2.68},{"date":"2024-10-15","close":2.71},{"date":"2024-10-16","close":2.81},{"date":"2024-10-17","close":3.0},{"date":"2024-10-18","close":3.0},{"date":"2024-10-21","close":3.0},{"date":"2024-10-22","close":3.0},{"date":"2024-10-23","close":2.92},{"date":"2024-10-24","close":3.02},{"date":"2024-10-25","close":2.98},{"date":"2024-10-28","close":2.88},{"date":"2024-10-29","close":2.73},{"date":"2024-10-30","close":2.71},{"date":"2024-10-31","close":2.67},{"date":"2024-11-01","close":2.65},{"date":"2024-11-04","close":2.8},{"date":"2024-11-05","close":3.15},{"date":"2024-11-06","close":2.8},{"date":"2024-11-07","close":3.035},{"date":"2024-11-08","close":3.35},{"date":"2024-11-11","close":3.59},{"date":"2024-11-12","close":4.62},{"date":"2024-11-13","close":4.13},{"date":"2024-11-14","close":4.07},{"date":"2024-11-15","close":3.83},{"date":"2024-11-18","close":3.78},{"date":"2024-11-19","close":3.93},{"date":"2024-11-20","close":3.865},{"date":"2024-11-21","close":4.09},{"date":"2024-11-22","close":4.03},{"date":"2024-11-25","close":4.14},{"date":"2024-11-26","close":3.93},{"date":"2024-11-27","close":3.96},{"date":"2024-11-29","close":4.09},{"date":"2024-12-02","close":3.99},{"date":"2024-12-03","close":3.68},{"date":"2024-12-04","close":3.43},{"date":"2024-12-05","close":3.39},{"date":"2024-12-06","close":3.36},{"date":"2024-12-09","close":3.15},{"date":"2024-12-10","close":3.09},{"date":"2024-12-11","close":3.08},{"date":"2024-12-12","close":3.05},{"date":"2024-12-13","close":3.01},{"date":"2024-12-16","close":2.92},{"date":"2024-12-17","close":2.98},{"date":"2024-12-18","close":2.705},{"date":"2024-12-19","close":2.695},{"date":"2024-12-20","close":2.62},{"date":"2024-12-23","close":2.59},{"date":"2024-12-24","close":2.63},{"date":"2024-12-26","close":2.86},{"date":"2024-12-27","close":2.81},{"date":"2024-12-30","close":2.81},{"date":"2024-12-31","close":2.69},{"date":"2025-01-02","close":2.82},{"date":"2025-01-03","close":2.97},{"date":"2025-01-06","close":2.99},{"date":"2025-01-07","close":2.9},{"date":"2025-01-08","close":2.815},{"date":"2025-01-10","close":2.87},{"date":"2025-01-13","close":2.79},{"date":"2025-01-14","close":2.6},{"date":"2025-01-15","close":2.8},{"date":"2025-01-16","close":2.73},{"date":"2025-01-17","close":2.84},{"date":"2025-01-21","close":2.7},{"date":"2025-01-22","close":2.15},{"date":"2025-01-23","close":2.265},{"date":"2025-01-24","close":2.18},{"date":"2025-01-27","close":2.2},{"date":"2025-01-28","close":2.25},{"date":"2025-01-29","close":2.3},{"date":"2025-01-30","close":2.3},{"date":"2025-01-31","close":2.31},{"date":"2025-02-03","close":2.15},{"date":"2025-02-04","close":2.16},{"date":"2025-02-05","close":2.11},{"date":"2025-02-06","close":2.04},{"date":"2025-02-07","close":2.04},{"date":"2025-02-10","close":2.12},{"date":"2025-02-11","close":2.07},{"date":"2025-02-12","close":2.0},{"date":"2025-02-13","close":2.01},{"date":"2025-02-14","close":2.05},{"date":"2025-02-18","close":2.13},{"date":"2025-02-19","close":2.0},{"date":"2025-02-20","close":1.975},{"date":"2025-02-21","close":1.92},{"date":"2025-02-24","close":1.96},{"date":"2025-02-25","close":1.99},{"date":"2025-02-26","close":1.91},{"date":"2025-02-27","close":1.76},{"date":"2025-02-28","close":1.8},{"date":"2025-03-03","close":1.67},{"date":"2025-03-04","close":1.67},{"date":"2025-03-05","close":1.69},{"date":"2025-03-06","close":1.72},{"date":"2025-03-07","close":1.74},{"date":"2025-03-10","close":1.68},{"date":"2025-03-11","close":1.68},{"date":"2025-03-12","close":1.77},{"date":"2025-03-13","close":1.59},{"date":"2025-03-14","close":1.68},{"date":"2025-03-17","close":2.04},{"date":"2025-03-18","close":1.97},{"date":"2025-03-19","close":2.0},{"date":"2025-03-20","close":1.99},{"date":"2025-03-21","close":2.01},{"date":"2025-03-24","close":2.01},{"date":"2025-03-25","close":1.94},{"date":"2025-03-26","close":1.88},{"date":"2025-03-27","close":1.96},{"date":"2025-03-28","close":1.84},{"date":"2025-03-31","close":1.74},{"date":"2025-04-01","close":1.7},{"date":"2025-04-02","close":1.64},{"date":"2025-04-03","close":1.52},{"date":"2025-04-04","close":1.575},{"date":"2025-04-07","close":1.73},{"date":"2025-04-08","close":1.68},{"date":"2025-04-09","close":1.74},{"date":"2025-04-10","close":1.61},{"date":"2025-04-11","close":1.605},{"date":"2025-04-14","close":1.44},{"date":"2025-04-15","close":1.43},{"date":"2025-04-16","close":1.33},{"date":"2025-04-17","close":1.49},{"date":"2025-04-21","close":1.315},{"date":"2025-04-22","close":1.35},{"date":"2025-04-23","close":1.38},{"date":"2025-04-24","close":1.41},{"date":"2025-04-25","close":1.35},{"date":"2025-04-28","close":1.28},{"date":"2025-04-29","close":1.28},{"date":"2025-04-30","close":1.26},{"date":"2025-05-01","close":1.3},{"date":"2025-05-02","close":1.29},{"date":"2025-05-05","close":1.27},{"date":"2025-05-06","close":1.25},{"date":"2025-05-07","close":1.3},{"date":"2025-05-08","close":1.36},{"date":"2025-05-09","close":1.29},{"date":"2025-05-12","close":1.42},{"date":"2025-05-13","close":1.51},{"date":"2025-05-14","close":1.55},{"date":"2025-05-15","close":1.63},{"date":"2025-05-16","close":1.7},{"date":"2025-05-19","close":1.69},{"date":"2025-05-20","close":1.82},{"date":"2025-05-21","close":1.71},{"date":"2025-05-22","close":1.75},{"date":"2025-05-23","close":1.76},{"date":"2025-05-27","close":1.76},{"date":"2025-05-28","close":1.74},{"date":"2025-05-29","close":1.77},{"date":"2025-05-30","close":1.71},{"date":"2025-06-02","close":1.67},{"date":"2025-06-03","close":1.74},{"date":"2025-06-04","close":1.74},{"date":"2025-06-05","close":1.72},{"date":"2025-06-06","close":1.95},{"date":"2025-06-09","close":1.99},{"date":"2025-06-10","close":2.01},{"date":"2025-06-11","close":1.92},{"date":"2025-06-12","close":1.91},{"date":"2025-06-13","close":1.93},{"date":"2025-06-16","close":2.14},{"date":"2025-06-17","close":2.26},{"date":"2025-06-18","close":2.14},{"date":"2025-06-20","close":2.17},{"date":"2025-06-23","close":2.04},{"date":"2025-06-24","close":2.29},{"date":"2025-06-25","close":2.29},{"date":"2025-06-26","close":2.4},{"date":"2025-06-27","close":2.35},{"date":"2025-06-30","close":2.48},{"date":"2025-07-01","close":2.5},{"date":"2025-07-02","close":2.62},{"date":"2025-07-03","close":3.06},{"date":"2025-07-07","close":3.31},{"date":"2025-07-08","close":3.49},{"date":"2025-07-09","close":3.34},{"date":"2025-07-10","close":3.34},{"date":"2025-07-11","close":2.94},{"date":"2025-07-14","close":2.98},{"date":"2025-07-15","close":2.99},{"date":"2025-07-16","close":2.75},{"date":"2025-07-17","close":2.79},{"date":"2025-07-18","close":2.77},{"date":"2025-07-21","close":2.98},{"date":"2025-07-22","close":3.14},{"date":"2025-07-23","close":3.3},{"date":"2025-07-24","close":3.27},{"date":"2025-07-25","close":3.19},{"date":"2025-07-28","close":3.26},{"date":"2025-07-29","close":2.84},{"date":"2025-07-30","close":2.86},{"date":"2025-07-31","close":2.72},{"date":"2025-08-01","close":2.71},{"date":"2025-08-04","close":2.79},{"date":"2025-08-05","close":2.68},{"date":"2025-08-06","close":2.57},{"date":"2025-08-07","close":2.42},{"date":"2025-08-08","close":2.67},{"date":"2025-08-11","close":2.64},{"date":"2025-08-12","close":2.77},{"date":"2025-08-13","close":2.75},{"date":"2025-08-14","close":2.65},{"date":"2025-08-15","close":2.49},{"date":"2025-08-18","close":2.46},{"date":"2025-08-19","close":2.36},{"date":"2025-08-20","close":2.44},{"date":"2025-08-21","close":2.5},{"date":"2025-08-22","close":2.54},{"date":"2025-08-25","close":2.65},{"date":"2025-08-26","close":2.64},{"date":"2025-08-27","close":2.58},{"date":"2025-08-28","close":2.71},{"date":"2025-08-29","close":2.54},{"date":"2025-09-02","close":2.48},{"date":"2025-09-03","close":2.49},{"date":"2025-09-04","close":2.43},{"date":"2025-09-05","close":2.39},{"date":"2025-09-08","close":2.26},{"date":"2025-09-09","close":2.23},{"date":"2025-09-10","close":2.15},{"date":"2025-09-11","close":2.16},{"date":"2025-09-12","close":2.16},{"date":"2025-09-15","close":2.23},{"date":"2025-09-16","close":2.19},{"date":"2025-09-17","close":2.18},{"date":"2025-09-18","close":2.42},{"date":"2025-09-19","close":2.43},{"date":"2025-09-22","close":2.45},{"date":"2025-09-23","close":2.38},{"date":"2025-09-24","close":2.42},{"date":"2025-09-25","close":2.33},{"date":"2025-09-26","close":2.54},{"date":"2025-09-29","close":2.32},{"date":"2025-09-30","close":2.25},{"date":"2025-10-01","close":2.27},{"date":"2025-10-02","close":2.29},{"date":"2025-10-03","close":2.65},{"date":"2025-10-06","close":2.94},{"date":"2025-10-07","close":3.0},{"date":"2025-10-08","close":2.83},{"date":"2025-10-09","close":2.86},{"date":"2025-10-10","close":2.63},{"date":"2025-10-13","close":2.92},{"date":"2025-10-14","close":3.08},{"date":"2025-10-15","close":3.03},{"date":"2025-10-16","close":2.88},{"date":"2025-10-17","close":2.71},{"date":"2025-10-20","close":2.97},{"date":"2025-10-21","close":2.91},{"date":"2025-10-22","close":2.6},{"date":"2025-10-23","close":2.52},{"date":"2025-10-24","close":2.57},{"date":"2025-10-27","close":2.4},{"date":"2025-10-28","close":2.39},{"date":"2025-10-29","close":2.28},{"date":"2025-10-30","close":2.14},{"date":"2025-10-31","close":2.13},{"date":"2025-11-03","close":2.08},{"date":"2025-11-04","close":2.06},{"date":"2025-11-05","close":2.06},{"date":"2025-11-06","close":1.76},{"date":"2025-11-07","close":2.1},{"date":"2025-11-10","close":2.11},{"date":"2025-11-11","close":2.16},{"date":"2025-11-12","close":2.06},{"date":"2025-11-13","close":1.95},{"date":"2025-11-14","close":1.92},{"date":"2025-11-17","close":1.8},{"date":"2025-11-18","close":1.76},{"date":"2025-11-19","close":1.68},{"date":"2025-11-20","close":1.54},{"date":"2025-11-21","close":1.6},{"date":"2025-11-24","close":1.65},{"date":"2025-11-25","close":1.65},{"date":"2025-11-26","close":1.69},{"date":"2025-11-28","close":1.73},{"date":"2025-12-01","close":1.65},{"date":"2025-12-02","close":1.59},{"date":"2025-12-03","close":1.63},{"date":"2025-12-04","close":1.63},{"date":"2025-12-05","close":1.52},{"date":"2025-12-08","close":1.46},{"date":"2025-12-09","close":1.51},{"date":"2025-12-10","close":1.5},{"date":"2025-12-11","close":1.56},{"date":"2025-12-12","close":1.47},{"date":"2025-12-15","close":1.43},{"date":"2025-12-16","close":1.41},{"date":"2025-12-17","close":1.36},{"date":"2025-12-18","close":1.43},{"date":"2025-12-19","close":1.48},{"date":"2025-12-22","close":1.48},{"date":"2025-12-23","close":1.38},{"date":"2025-12-24","close":1.38},{"date":"2025-12-26","close":1.36},{"date":"2025-12-29","close":1.32},{"date":"2025-12-30","close":1.43},{"date":"2025-12-31","close":1.39},{"date":"2026-01-02","close":1.59},{"date":"2026-01-05","close":1.61},{"date":"2026-01-06","close":1.62},{"date":"2026-01-07","close":1.54},{"date":"2026-01-08","close":1.63},{"date":"2026-01-09","close":1.59},{"date":"2026-01-12","close":1.64},{"date":"2026-01-13","close":1.56},{"date":"2026-01-14","close":1.57},{"date":"2026-01-15","close":1.52},{"date":"2026-01-16","close":1.49},{"date":"2026-01-20","close":1.53},{"date":"2026-01-21","close":1.49},{"date":"2026-01-22","close":1.54},{"date":"2026-01-23","close":1.49},{"date":"2026-01-26","close":1.45},{"date":"2026-01-27","close":1.6},{"date":"2026-01-28","close":1.83},{"date":"2026-01-29","close":1.68},{"date":"2026-01-30","close":1.53},{"date":"2026-02-02","close":1.55},{"date":"2026-02-03","close":1.7},{"date":"2026-02-04","close":1.74},{"date":"2026-02-05","close":1.6},{"date":"2026-02-06","close":1.59},{"date":"2026-02-09","close":1.57},{"date":"2026-02-10","close":1.51},{"date":"2026-02-11","close":1.52},{"date":"2026-02-12","close":1.45},{"date":"2026-02-13","close":1.52},{"date":"2026-02-17","close":1.5},{"date":"2026-02-18","close":1.53},{"date":"2026-02-19","close":1.5},{"date":"2026-02-20","close":1.47},{"date":"2026-02-23","close":1.41},{"date":"2026-02-24","close":1.42},{"date":"2026-02-25","close":1.44},{"date":"2026-02-26","close":1.47},{"date":"2026-02-27","close":1.42},{"date":"2026-03-02","close":1.44},{"date":"2026-03-03","close":1.4},{"date":"2026-03-04","close":1.39},{"date":"2026-03-05","close":1.39},{"date":"2026-03-06","close":1.4},{"date":"2026-03-09","close":1.53},{"date":"2026-03-10","close":1.57},{"date":"2026-03-11","close":1.54},{"date":"2026-03-12","close":1.92},{"date":"2026-03-13","close":2.29},{"date":"2026-03-16","close":2.2},{"date":"2026-03-17","close":2.73},{"date":"2026-03-18","close":2.74},{"date":"2026-03-19","close":2.64},{"date":"2026-03-20","close":2.6},{"date":"2026-03-23","close":2.7},{"date":"2026-03-24","close":2.92},{"date":"2026-03-25","close":3.25},{"date":"2026-03-26","close":3.18},{"date":"2026-03-27","close":3.3},{"date":"2026-03-30","close":3.25},{"date":"2026-03-31","close":3.19},{"date":"2026-04-01","close":2.98},{"date":"2026-04-02","close":3.16},{"date":"2026-04-06","close":3.11},{"date":"2026-04-07","close":2.93},{"date":"2026-04-08","close":2.77},{"date":"2026-04-09","close":2.4},{"date":"2026-04-10","close":2.27},{"date":"2026-04-13","close":2.46},{"date":"2026-04-14","close":2.28},{"date":"2026-04-15","close":2.33},{"date":"2026-04-16","close":2.42},{"date":"2026-04-17","close":2.27},{"date":"2026-04-20","close":2.64},{"date":"2026-04-21","close":2.62},{"date":"2026-04-22","close":2.74},{"date":"2026-04-23","close":2.69},{"date":"2026-04-24","close":2.62},{"date":"2026-04-27","close":2.95},{"date":"2026-04-28","close":2.75},{"date":"2026-04-29","close":2.95},{"date":"2026-04-30","close":3.15},{"date":"2026-05-01","close":3.52},{"date":"2026-05-04","close":3.58},{"date":"2026-05-05","close":3.66},{"date":"2026-05-06","close":3.24},{"date":"2026-05-07","close":3.12},{"date":"2026-05-08","close":2.59},{"date":"2026-05-11","close":2.32},{"date":"2026-05-12","close":2.25},{"date":"2026-05-13","close":2.21},{"date":"2026-05-14","close":2.31},{"date":"2026-05-15","close":2.29},{"date":"2026-05-18","close":2.18},{"date":"2026-05-19","close":2.16},{"date":"2026-05-20","close":2.15},{"date":"2026-05-21","close":2.25},{"date":"2026-05-22","close":2.68},{"date":"2026-05-26","close":2.5},{"date":"2026-05-27","close":2.51},{"date":"2026-05-28","close":2.63},{"date":"2026-05-29","close":2.55},{"date":"2026-06-01","close":2.64},{"date":"2026-06-02","close":2.58},{"date":"2026-06-03","close":2.45},{"date":"2026-06-04","close":2.46},{"date":"2026-06-05","close":2.25},{"date":"2026-06-08","close":2.22},{"date":"2026-06-09","close":2.09},{"date":"2026-06-10","close":2.01},{"date":"2026-06-11","close":2.01},{"date":"2026-06-12","close":1.96},{"date":"2026-06-15","close":1.91},{"date":"2026-06-16","close":1.94},{"date":"2026-06-17","close":1.92},{"date":"2026-06-18","close":1.96},{"date":"2026-06-22","close":1.86},{"date":"2026-06-23","close":1.8},{"date":"2026-06-24","close":1.66},{"date":"2026-06-25","close":1.61},{"date":"2026-06-26","close":1.71},{"date":"2026-06-29","close":1.69},{"date":"2026-06-30","close":1.64},{"date":"2026-07-01","close":1.59},{"date":"2026-07-02","close":1.65},{"date":"2026-07-06","close":1.71},{"date":"2026-07-07","close":1.77},{"date":"2026-07-08","close":1.76},{"date":"2026-07-09","close":1.68},{"date":"2026-07-10","close":1.6},{"date":"2026-07-13","close":1.59},{"date":"2026-07-14","close":1.66},{"date":"2026-07-15","close":1.63},{"date":"2026-07-16","close":1.56},{"date":"2026-07-17","close":1.57},{"date":"2026-07-20","close":1.46},{"date":"2026-07-21","close":1.55},{"date":"2026-07-22","close":1.71},{"date":"2026-07-23","close":1.85},{"date":"2026-07-24","close":1.685},{"date":"2026-07-27","close":1.555},{"date":"2026-07-28","close":1.48},{"date":"2026-07-29","close":1.41},{"date":"2026-07-30","close":1.56},{"date":"2026-07-31","close":1.51},{"date":"2026-08-03","close":1.52},{"date":"2026-08-04","close":1.62},{"date":"2026-08-05","close":1.55},{"date":"2026-08-06","close":1.63},{"date":"2026-08-07","close":1.72},{"date":"2026-08-10","close":1.66},{"date":"2026-08-11","close":1.7},{"date":"2026-08-12","close":1.745},{"date":"2026-08-13","close":1.74},{"date":"2026-08-14","close":1.77},{"date":"2026-08-17","close":1.8},{"date":"2026-08-18","close":1.86},{"date":"2026-08-19","close":1.86},{"date":"2026-08-20","close":1.92},{"date":"2026-08-21","close":2.07},{"date":"2026-08-24","close":1.89},{"date":"2026-08-25","close":1.91},{"date":"2026-08-26","close":1.88},{"date":"2026-08-27","close":1.87},{"date":"2026-08-28","close":1.86},{"date":"2026-08-31","close":1.87},{"date":"2026-09-01","close":1.82},{"date":"2026-09-02","close":1.9},{"date":"2026-09-03","close":1.83},{"date":"2026-09-04","close":1.83},{"date":"2026-09-08","close":1.76},{"date":"2026-09-09","close":1.83},{"date":"2026-09-10","close":2.03},{"date":"2026-09-11","close":2.01},{"date":"2026-09-14","close":1.95},{"date":"2026-09-15","close":1.91},{"date":"2026-09-16","close":1.9},{"date":"2026-09-17","close":1.88},{"date":"2026-09-18","close":2.16},{"date":"2026-09-21","close":2.09},{"date":"2026-09-22","close":2.115},{"date":"2026-09-23","close":1.9},{"date":"2026-09-24","close":1.77},{"date":"2026-09-25","close":1.79},{"date":"2026-09-28","close":1.845},{"date":"2026-09-29","close":1.83},{"date":"2026-09-30","close":1.78},{"date":"2026-10-01","close":1.73},{"date":"2026-10-02","close":1.72},{"date":"2026-10-05","close":1.76},{"date":"2026-10-06","close":1.79},{"date":"2026-10-07","close":1.75},{"date":"2026-10-08","close":1.73},{"date":"2026-10-09","close":1.66},{"date":"2026-10-12","close":1.6},{"date":"2026-10-13","close":1.56},{"date":"2026-10-14","close":1.43},{"date":"2026-10-15","close":1.445},{"date":"2026-10-16","close":1.46},{"date":"2026-10-19","close":1.37},{"date":"2026-10-20","close":1.37},{"date":"2026-10-21","close":1.27},{"date":"2026-10-22","close":1.2}],"chart_data":[{"date":"2024-10-23","open":2.99,"high":3.11,"low":2.82,"close":2.92,"volume":592857,"rsi_14":58.49,"sma_20":2.69,"sma_60":2.57,"sma_120":3.02},{"date":"2024-10-24","open":2.91,"high":3.02,"low":2.87,"close":3.02,"volume":253578,"rsi_14":63.16,"sma_20":2.72,"sma_60":2.57,"sma_120":3.01},{"date":"2024-10-25","open":3.08,"high":3.12,"low":2.98,"close":2.98,"volume":493885,"rsi_14":57.41,"sma_20":2.75,"sma_60":2.57,"sma_120":3.0},{"date":"2024-10-28","open":2.97,"high":3.02,"low":2.86,"close":2.88,"volume":464797,"rsi_14":63.92,"sma_20":2.78,"sma_60":2.58,"sma_120":2.99},{"date":"2024-10-29","open":2.81,"high":2.84,"low":2.7,"close":2.73,"volume":656302,"rsi_14":56.88,"sma_20":2.8,"sma_60":2.58,"sma_120":2.97},{"date":"2024-10-30","open":2.73,"high":2.8,"low":2.68,"close":2.71,"volume":413375,"rsi_14":54.63,"sma_20":2.81,"sma_60":2.59,"sma_120":2.96},{"date":"2024-10-31","open":2.74,"high":2.78,"low":2.64,"close":2.67,"volume":387978,"rsi_14":44.21,"sma_20":2.81,"sma_60":2.59,"sma_120":2.95},{"date":"2024-11-01","open":2.71,"high":2.77,"low":2.61,"close":2.65,"volume":489887,"rsi_14":48.28,"sma_20":2.81,"sma_60":2.59,"sma_120":2.94},{"date":"2024-11-04","open":2.67,"high":2.84,"low":2.62,"close":2.8,"volume":372633,"rsi_14":54.55,"sma_20":2.81,"sma_60":2.59,"sma_120":2.93},{"date":"2024-11-05","open":2.84,"high":3.18,"low":2.73,"close":3.15,"volume":667637,"rsi_14":63.71,"sma_20":2.83,"sma_60":2.61,"sma_120":2.92},{"date":"2024-11-06","open":2.86,"high":3.13,"low":2.71,"close":2.8,"volume":829155,"rsi_14":42.86,"sma_20":2.84,"sma_60":2.6,"sma_120":2.91},{"date":"2024-11-07","open":2.79,"high":3.13,"low":2.76,"close":3.04,"volume":512643,"rsi_14":51.07,"sma_20":2.87,"sma_60":2.61,"sma_120":2.91},{"date":"2024-11-08","open":3.02,"high":3.42,"low":2.93,"close":3.35,"volume":1065928,"rsi_14":58.97,"sma_20":2.89,"sma_60":2.62,"sma_120":2.9},{"date":"2024-11-11","open":3.57,"high":3.7,"low":3.35,"close":3.59,"volume":1562388,"rsi_14":63.47,"sma_20":2.94,"sma_60":2.63,"sma_120":2.9},{"date":"2024-11-12","open":3.73,"high":4.73,"low":3.5,"close":4.62,"volume":4045167,"rsi_14":77.07,"sma_20":3.04,"sma_60":2.66,"sma_120":2.91},{"date":"2024-11-13","open":4.57,"high":4.58,"low":4.1,"close":4.13,"volume":1630007,"rsi_14":65.72,"sma_20":3.1,"sma_60":2.69,"sma_120":2.92},{"date":"2024-11-14","open":4.12,"high":4.21,"low":3.86,"close":4.07,"volume":865657,"rsi_14":65.35,"sma_20":3.16,"sma_60":2.71,"sma_120":2.92},{"date":"2024-11-15","open":4.1,"high":4.1,"low":3.79,"close":3.83,"volume":713435,"rsi_14":62.87,"sma_20":3.2,"sma_60":2.74,"sma_120":2.92},{"date":"2024-11-18","open":3.7,"high":4.01,"low":3.7,"close":3.78,"volume":888233,"rsi_14":64.62,"sma_20":3.24,"sma_60":2.76,"sma_120":2.92},{"date":"2024-11-19","open":3.75,"high":4.13,"low":3.72,"close":3.93,"volume":902085,"rsi_14":66.4,"sma_20":3.28,"sma_60":2.78,"sma_120":2.93},{"date":"2024-11-20","open":3.89,"high":4.08,"low":3.76,"close":3.87,"volume":675875,"rsi_14":65.95,"sma_20":3.33,"sma_60":2.8,"sma_120":2.93},{"date":"2024-11-21","open":3.9,"high":4.22,"low":3.88,"close":4.09,"volume":941902,"rsi_14":68.23,"sma_20":3.38,"sma_60":2.83,"sma_120":2.94},{"date":"2024-11-22","open":4.14,"high":4.18,"low":4.01,"close":4.03,"volume":797351,"rsi_14":65.93,"sma_20":3.44,"sma_60":2.86,"sma_120":2.94},{"date":"2024-11-25","open":4.06,"high":4.32,"low":4.03,"close":4.14,"volume":787533,"rsi_14":63.67,"sma_20":3.5,"sma_60":2.88,"sma_120":2.95},{"date":"2024-11-26","open":4.17,"high":4.17,"low":3.86,"close":3.93,"volume":624233,"rsi_14":66.24,"sma_20":3.56,"sma_60":2.91,"sma_120":2.96},{"date":"2024-11-27","open":3.94,"high":4.08,"low":3.9,"close":3.96,"volume":495706,"rsi_14":64.12,"sma_20":3.62,"sma_60":2.94,"sma_120":2.96},{"date":"2024-11-29","open":4.05,"high":4.12,"low":3.99,"close":4.09,"volume":372450,"rsi_14":61.97,"sma_20":3.69,"sma_60":2.97,"sma_120":2.97},{"date":"2024-12-02","open":4.1,"high":4.15,"low":3.83,"close":3.99,"volume":644851,"rsi_14":56.78,"sma_20":3.76,"sma_60":3.0,"sma_120":2.98},{"date":"2024-12-03","open":3.95,"high":4.0,"low":3.65,"close":3.68,"volume":946310,"rsi_14":28.92,"sma_20":3.8,"sma_60":3.02,"sma_120":2.99},{"date":"2024-12-04","open":3.7,"high":3.7,"low":3.4,"close":3.43,"volume":944187,"rsi_14":32.41,"sma_20":3.82,"sma_60":3.04,"sma_120":2.99},{"date":"2024-12-05","open":3.42,"high":3.6,"low":3.35,"close":3.39,"volume":736305,"rsi_14":32.74,"sma_20":3.85,"sma_60":3.06,"sma_120":2.99},{"date":"2024-12-06","open":3.38,"high":3.44,"low":3.3,"close":3.36,"volume":467132,"rsi_14":36.65,"sma_20":3.86,"sma_60":3.07,"sma_120":2.99},{"date":"2024-12-09","open":3.36,"high":3.41,"low":3.07,"close":3.15,"volume":711384,"rsi_14":33.59,"sma_20":3.85,"sma_60":3.08,"sma_120":2.99},{"date":"2024-12-10","open":3.15,"high":3.21,"low":3.04,"close":3.09,"volume":540732,"rsi_14":27.05,"sma_20":3.83,"sma_60":3.1,"sma_120":2.99},{"date":"2024-12-11","open":3.15,"high":3.15,"low":3.05,"close":3.08,"volume":406316,"rsi_14":27.89,"sma_20":3.75,"sma_60":3.11,"sma_120":2.99},{"date":"2024-12-12","open":3.09,"high":3.16,"low":2.98,"close":3.05,"volume":622953,"rsi_14":17.09,"sma_20":3.7,"sma_60":3.12,"sma_120":2.99},{"date":"2024-12-13","open":3.1,"high":3.1,"low":2.87,"close":3.01,"volume":597662,"rsi_14":17.31,"sma_20":3.64,"sma_60":3.13,"sma_120":2.99},{"date":"2024-12-16","open":3.0,"high":3.06,"low":2.92,"close":2.92,"volume":413166,"rsi_14":10.39,"sma_20":3.6,"sma_60":3.14,"sma_120":2.99},{"date":"2024-12-17","open":2.93,"high":3.02,"low":2.81,"close":2.98,"volume":805714,"rsi_14":15.83,"sma_20":3.56,"sma_60":3.14,"sma_120":2.99},{"date":"2024-12-18","open":2.98,"high":3.04,"low":2.66,"close":2.7,"volume":762078,"rsi_14":11.62,"sma_20":3.5,"sma_60":3.15,"sma_120":2.99},{"date":"2024-12-19","open":2.8,"high":2.81,"low":2.66,"close":2.69,"volume":613413,"rsi_14":3.96,"sma_20":3.44,"sma_60":3.15,"sma_120":2.99},{"date":"2024-12-20","open":2.66,"high":2.84,"low":2.59,"close":2.62,"volume":1047518,"rsi_14":4.03,"sma_20":3.36,"sma_60":3.16,"sma_120":2.99},{"date":"2024-12-23","open":2.65,"high":2.66,"low":2.51,"close":2.59,"volume":645912,"rsi_14":4.96,"sma_20":3.29,"sma_60":3.16,"sma_120":2.98},{"date":"2024-12-24","open":2.62,"high":2.69,"low":2.58,"close":2.63,"volume":363140,"rsi_14":10.0,"sma_20":3.22,"sma_60":3.17,"sma_120":2.98},{"date":"2024-12-26","open":2.6,"high":2.9,"low":2.6,"close":2.86,"volume":913186,"rsi_14":27.73,"sma_20":3.16,"sma_60":3.18,"sma_120":2.97},{"date":"2024-12-27","open":2.88,"high":2.94,"low":2.71,"close":2.81,"volume":586611,"rsi_14":27.27,"sma_20":3.11,"sma_60":3.18,"sma_120":2.97},{"date":"2024-12-30","open":2.8,"high":2.92,"low":2.76,"close":2.81,"volume":520946,"rsi_14":33.0,"sma_20":3.04,"sma_60":3.18,"sma_120":2.96},{"date":"2024-12-31","open":2.82,"high":2.9,"low":2.64,"close":2.69,"volume":728931,"rsi_14":31.13,"sma_20":2.98,"sma_60":3.18,"sma_120":2.95},{"date":"2025-01-02","open":2.73,"high":2.95,"low":2.71,"close":2.82,"volume":650218,"rsi_14":38.98,"sma_20":2.93,"sma_60":3.18,"sma_120":2.95},{"date":"2025-01-03","open":2.93,"high":3.08,"low":2.92,"close":2.97,"volume":761498,"rsi_14":46.92,"sma_20":2.91,"sma_60":3.19,"sma_120":2.94},{"date":"2025-01-06","open":3.1,"high":3.1,"low":2.9,"close":2.99,"volume":601887,"rsi_14":49.22,"sma_20":2.89,"sma_60":3.19,"sma_120":2.93},{"date":"2025-01-07","open":3.01,"high":3.06,"low":2.84,"close":2.9,"volume":401088,"rsi_14":49.22,"sma_20":2.87,"sma_60":3.2,"sma_120":2.93},{"date":"2025-01-08","open":2.89,"high":2.89,"low":2.76,"close":2.82,"volume":438421,"rsi_14":43.68,"sma_20":2.85,"sma_60":3.2,"sma_120":2.92},{"date":"2025-01-10","open":2.81,"high":2.88,"low":2.68,"close":2.87,"volume":589197,"rsi_14":57.6,"sma_20":2.84,"sma_60":3.2,"sma_120":2.92},{"date":"2025-01-13","open":2.81,"high":2.92,"low":2.77,"close":2.79,"volume":516487,"rsi_14":54.11,"sma_20":2.83,"sma_60":3.2,"sma_120":2.91},{"date":"2025-01-14","open":2.8,"high":2.84,"low":2.56,"close":2.6,"volume":1007523,"rsi_14":49.21,"sma_20":2.8,"sma_60":3.2,"sma_120":2.9},{"date":"2025-01-15","open":2.69,"high":2.84,"low":2.59,"close":2.8,"volume":720798,"rsi_14":57.29,"sma_20":2.79,"sma_60":3.2,"sma_120":2.9},{"date":"2025-01-16","open":2.84,"high":2.84,"low":2.69,"close":2.73,"volume":342009,"rsi_14":53.4,"sma_20":2.78,"sma_60":3.19,"sma_120":2.89},{"date":"2025-01-17","open":2.75,"high":2.85,"low":2.69,"close":2.84,"volume":642526,"rsi_14":49.26,"sma_20":2.78,"sma_60":3.19,"sma_120":2.89},{"date":"2025-01-21","open":2.87,"high":2.9,"low":2.63,"close":2.7,"volume":675458,"rsi_14":46.18,"sma_20":2.78,"sma_60":3.19,"sma_120":2.88},{"date":"2025-01-22","open":2.6,"high":2.6,"low":2.04,"close":2.15,"volume":3238837,"rsi_14":33.42,"sma_20":2.75,"sma_60":3.17,"sma_120":2.87},{"date":"2025-01-23","open":2.3,"high":2.54,"low":2.23,"close":2.27,"volume":2058184,"rsi_14":39.29,"sma_20":2.73,"sma_60":3.16,"sma_120":2.86},{"date":"2025-01-24","open":2.3,"high":2.3,"low":2.06,"close":2.18,"volume":1018008,"rsi_14":33.51,"sma_20":2.71,"sma_60":3.15,"sma_120":2.86},{"date":"2025-01-27","open":2.15,"high":2.32,"low":2.12,"close":2.2,"volume":724155,"rsi_14":28.73,"sma_20":2.69,"sma_60":3.14,"sma_120":2.86},{"date":"2025-01-28","open":2.2,"high":2.29,"low":2.13,"close":2.25,"volume":564790,"rsi_14":29.89,"sma_20":2.66,"sma_60":3.13,"sma_120":2.86},{"date":"2025-01-29","open":2.25,"high":2.35,"low":2.19,"close":2.3,"volume":538182,"rsi_14":33.33,"sma_20":2.63,"sma_60":3.12,"sma_120":2.85},{"date":"2025-01-30","open":2.3,"high":2.35,"low":2.29,"close":2.3,"volume":464362,"rsi_14":34.99,"sma_20":2.61,"sma_60":3.11,"sma_120":2.85},{"date":"2025-01-31","open":2.3,"high":2.36,"low":2.28,"close":2.31,"volume":504565,"rsi_14":33.23,"sma_20":2.59,"sma_60":3.11,"sma_120":2.85},{"date":"2025-02-03","open":2.23,"high":2.24,"low":2.13,"close":2.15,"volume":645935,"rsi_14":31.71,"sma_20":2.56,"sma_60":3.1,"sma_120":2.85},{"date":"2025-02-04","open":2.15,"high":2.24,"low":2.09,"close":2.16,"volume":799569,"rsi_14":35.99,"sma_20":2.51,"sma_60":3.08,"sma_120":2.84},{"date":"2025-02-05","open":2.17,"high":2.18,"low":2.07,"close":2.11,"volume":664567,"rsi_14":25.7,"sma_20":2.47,"sma_60":3.07,"sma_120":2.84},{"date":"2025-02-06","open":2.13,"high":2.14,"low":2.01,"close":2.04,"volume":1058138,"rsi_14":25.7,"sma_20":2.43,"sma_60":3.05,"sma_120":2.83},{"date":"2025-02-07","open":2.02,"high":2.07,"low":2.0,"close":2.04,"volume":692875,"rsi_14":19.47,"sma_20":2.39,"sma_60":3.03,"sma_120":2.83},{"date":"2025-02-10","open":2.1,"high":2.21,"low":2.07,"close":2.12,"volume":700928,"rsi_14":26.8,"sma_20":2.35,"sma_60":3.01,"sma_120":2.82},{"date":"2025-02-11","open":2.12,"high":2.15,"low":2.01,"close":2.07,"volume":560436,"rsi_14":44.67,"sma_20":2.32,"sma_60":2.96,"sma_120":2.81},{"date":"2025-02-12","open":2.04,"high":2.04,"low":1.95,"close":2.0,"volume":688056,"rsi_14":31.21,"sma_20":2.29,"sma_60":2.93,"sma_120":2.81},{"date":"2025-02-13","open":2.04,"high":2.06,"low":1.93,"close":2.01,"volume":942213,"rsi_14":36.51,"sma_20":2.25,"sma_60":2.89,"sma_120":2.8},{"date":"2025-02-14","open":2.05,"high":2.11,"low":1.99,"close":2.05,"volume":1043456,"rsi_14":38.46,"sma_20":2.21,"sma_60":2.86,"sma_120":2.8},{"date":"2025-02-18","open":2.08,"high":2.18,"low":2.07,"close":2.13,"volume":877876,"rsi_14":41.18,"sma_20":2.18,"sma_60":2.84,"sma_120":2.8},{"date":"2025-02-19","open":2.09,"high":2.11,"low":1.99,"close":2.0,"volume":822450,"rsi_14":30.26,"sma_20":2.14,"sma_60":2.81,"sma_120":2.79},{"date":"2025-02-20","open":2.0,"high":2.03,"low":1.8,"close":1.98,"volume":1243510,"rsi_14":29.3,"sma_20":2.13,"sma_60":2.77,"sma_120":2.79},{"date":"2025-02-21","open":2.01,"high":2.04,"low":1.92,"close":1.92,"volume":523879,"rsi_14":26.51,"sma_20":2.12,"sma_60":2.74,"sma_120":2.78},{"date":"2025-02-24","open":1.98,"high":2.11,"low":1.95,"close":1.96,"volume":828259,"rsi_14":36.62,"sma_20":2.1,"sma_60":2.7,"sma_120":2.78},{"date":"2025-02-25","open":1.97,"high":2.01,"low":1.85,"close":1.99,"volume":740226,"rsi_14":38.36,"sma_20":2.09,"sma_60":2.67,"sma_120":2.78},{"date":"2025-02-26","open":2.0,"high":2.01,"low":1.91,"close":1.91,"volume":543394,"rsi_14":36.84,"sma_20":2.08,"sma_60":2.63,"sma_120":2.77},{"date":"2025-02-27","open":1.93,"high":1.93,"low":1.76,"close":1.76,"volume":1023619,"rsi_14":33.33,"sma_20":2.05,"sma_60":2.6,"sma_120":2.77},{"date":"2025-02-28","open":1.8,"high":1.81,"low":1.69,"close":1.8,"volume":772075,"rsi_14":36.36,"sma_20":2.03,"sma_60":2.56,"sma_120":2.76},{"date":"2025-03-03","open":1.82,"high":1.82,"low":1.62,"close":1.67,"volume":1220560,"rsi_14":25.81,"sma_20":1.99,"sma_60":2.52,"sma_120":2.76},{"date":"2025-03-04","open":1.63,"high":1.7,"low":1.6,"close":1.67,"volume":793470,"rsi_14":27.27,"sma_20":1.97,"sma_60":2.49,"sma_120":2.75},{"date":"2025-03-05","open":1.68,"high":1.72,"low":1.6,"close":1.69,"volume":485285,"rsi_14":31.33,"sma_20":1.95,"sma_60":2.46,"sma_120":2.75},{"date":"2025-03-06","open":1.65,"high":1.76,"low":1.65,"close":1.72,"volume":727108,"rsi_14":32.94,"sma_20":1.93,"sma_60":2.43,"sma_120":2.74},{"date":"2025-03-07","open":1.72,"high":1.76,"low":1.7,"close":1.74,"volume":408430,"rsi_14":31.33,"sma_20":1.91,"sma_60":2.4,"sma_120":2.74},{"date":"2025-03-10","open":1.72,"high":1.75,"low":1.65,"close":1.68,"volume":451255,"rsi_14":22.22,"sma_20":1.89,"sma_60":2.38,"sma_120":2.73},{"date":"2025-03-11","open":1.69,"high":1.72,"low":1.63,"close":1.68,"volume":355832,"rsi_14":26.47,"sma_20":1.87,"sma_60":2.35,"sma_120":2.73},{"date":"2025-03-12","open":1.7,"high":1.86,"low":1.66,"close":1.77,"volume":1531514,"rsi_14":36.24,"sma_20":1.86,"sma_60":2.33,"sma_120":2.72},{"date":"2025-03-13","open":1.8,"high":1.88,"low":1.56,"close":1.59,"volume":2383830,"rsi_14":31.03,"sma_20":1.84,"sma_60":2.31,"sma_120":2.71},{"date":"2025-03-14","open":1.59,"high":1.69,"low":1.5,"close":1.68,"volume":953925,"rsi_14":34.78,"sma_20":1.82,"sma_60":2.29,"sma_120":2.71},{"date":"2025-03-17","open":1.72,"high":2.15,"low":1.71,"close":2.04,"volume":2502200,"rsi_14":52.0,"sma_20":1.82,"sma_60":2.27,"sma_120":2.7},{"date":"2025-03-18","open":2.04,"high":2.06,"low":1.93,"close":1.97,"volume":932629,"rsi_14":52.42,"sma_20":1.81,"sma_60":2.25,"sma_120":2.7},{"date":"2025-03-19","open":2.0,"high":2.0,"low":1.91,"close":2.0,"volume":536025,"rsi_14":60.71,"sma_20":1.81,"sma_60":2.24,"sma_120":2.7},{"date":"2025-03-20","open":1.97,"high":2.03,"low":1.94,"close":1.99,"volume":523695,"rsi_14":58.72,"sma_20":1.81,"sma_60":2.23,"sma_120":2.69},{"date":"2025-03-21","open":1.95,"high":2.04,"low":1.95,"close":2.01,"volume":651392,"rsi_14":67.35,"sma_20":1.82,"sma_60":2.22,"sma_120":2.69},{"date":"2025-03-24","open":2.05,"high":2.06,"low":1.97,"close":2.01,"volume":397456,"rsi_14":67.35,"sma_20":1.82,"sma_60":2.21,"sma_120":2.69},{"date":"2025-03-25","open":2.01,"high":2.04,"low":1.91,"close":1.94,"volume":569096,"rsi_14":62.14,"sma_20":1.82,"sma_60":2.2,"sma_120":2.68},{"date":"2025-03-26","open":1.95,"high":1.98,"low":1.8,"close":1.88,"volume":875940,"rsi_14":57.55,"sma_20":1.81,"sma_60":2.18,"sma_120":2.68},{"date":"2025-03-27","open":1.85,"high":2.03,"low":1.83,"close":1.96,"volume":805568,"rsi_14":59.82,"sma_20":1.82,"sma_60":2.17,"sma_120":2.68},{"date":"2025-03-28","open":1.94,"high":1.95,"low":1.81,"close":1.84,"volume":664663,"rsi_14":56.78,"sma_20":1.83,"sma_60":2.15,"sma_120":2.67},{"date":"2025-03-31","open":1.8,"high":1.8,"low":1.71,"close":1.74,"volume":368829,"rsi_14":52.34,"sma_20":1.83,"sma_60":2.14,"sma_120":2.66},{"date":"2025-04-01","open":1.72,"high":1.75,"low":1.66,"close":1.7,"volume":581359,"rsi_14":47.15,"sma_20":1.83,"sma_60":2.12,"sma_120":2.65},{"date":"2025-04-02","open":1.65,"high":1.67,"low":1.6,"close":1.64,"volume":596931,"rsi_14":52.25,"sma_20":1.83,"sma_60":2.1,"sma_120":2.64},{"date":"2025-04-03","open":1.56,"high":1.59,"low":1.47,"close":1.52,"volume":682603,"rsi_14":42.98,"sma_20":1.82,"sma_60":2.07,"sma_120":2.63},{"date":"2025-04-04","open":1.48,"high":1.62,"low":1.45,"close":1.58,"volume":828961,"rsi_14":22.16,"sma_20":1.81,"sma_60":2.05,"sma_120":2.62},{"date":"2025-04-07","open":1.5,"high":1.78,"low":1.46,"close":1.73,"volume":1381342,"rsi_14":36.96,"sma_20":1.81,"sma_60":2.03,"sma_120":2.62},{"date":"2025-04-08","open":1.8,"high":2.01,"low":1.63,"close":1.68,"volume":1843538,"rsi_14":32.98,"sma_20":1.81,"sma_60":2.01,"sma_120":2.61},{"date":"2025-04-09","open":1.64,"high":1.78,"low":1.6,"close":1.74,"volume":1072206,"rsi_14":37.37,"sma_20":1.81,"sma_60":1.99,"sma_120":2.6},{"date":"2025-04-10","open":1.69,"high":1.7,"low":1.56,"close":1.61,"volume":514413,"rsi_14":31.82,"sma_20":1.81,"sma_60":1.98,"sma_120":2.59},{"date":"2025-04-11","open":1.63,"high":1.63,"low":1.6,"close":1.61,"volume":401259,"rsi_14":31.67,"sma_20":1.81,"sma_60":1.96,"sma_120":2.58},{"date":"2025-04-14","open":1.64,"high":1.64,"low":1.44,"close":1.44,"volume":1298486,"rsi_14":29.17,"sma_20":1.78,"sma_60":1.94,"sma_120":2.56},{"date":"2025-04-15","open":1.46,"high":1.47,"low":1.4,"close":1.43,"volume":612310,"rsi_14":30.43,"sma_20":1.75,"sma_60":1.91,"sma_120":2.55},{"date":"2025-04-16","open":1.43,"high":1.43,"low":1.31,"close":1.33,"volume":928603,"rsi_14":23.08,"sma_20":1.72,"sma_60":1.89,"sma_120":2.54},{"date":"2025-04-17","open":1.35,"high":1.5,"low":1.33,"close":1.49,"volume":1004151,"rsi_14":35.54,"sma_20":1.69,"sma_60":1.88,"sma_120":2.53},{"date":"2025-04-21","open":1.45,"high":1.49,"low":1.28,"close":1.32,"volume":1181446,"rsi_14":33.46,"sma_20":1.66,"sma_60":1.86,"sma_120":2.51},{"date":"2025-04-22","open":1.33,"high":1.41,"low":1.3,"close":1.35,"volume":623909,"rsi_14":36.33,"sma_20":1.63,"sma_60":1.85,"sma_120":2.5},{"date":"2025-04-23","open":1.41,"high":1.41,"low":1.29,"close":1.38,"volume":979818,"rsi_14":39.6,"sma_20":1.6,"sma_60":1.84,"sma_120":2.49},{"date":"2025-04-24","open":1.37,"high":1.44,"low":1.35,"close":1.41,"volume":666446,"rsi_14":45.26,"sma_20":1.57,"sma_60":1.82,"sma_120":2.47},{"date":"2025-04-25","open":1.4,"high":1.42,"low":1.33,"close":1.35,"volume":763526,"rsi_14":40.34,"sma_20":1.54,"sma_60":1.81,"sma_120":2.46},{"date":"2025-04-28","open":1.35,"high":1.36,"low":1.25,"close":1.28,"volume":780138,"rsi_14":29.17,"sma_20":1.52,"sma_60":1.79,"sma_120":2.45},{"date":"2025-04-29","open":1.3,"high":1.3,"low":1.24,"close":1.28,"volume":629993,"rsi_14":30.58,"sma_20":1.49,"sma_60":1.77,"sma_120":2.44},{"date":"2025-04-30","open":1.25,"high":1.28,"low":1.22,"close":1.26,"volume":493232,"rsi_14":25.76,"sma_20":1.47,"sma_60":1.76,"sma_120":2.43},{"date":"2025-05-01","open":1.27,"high":1.35,"low":1.27,"close":1.3,"volume":756272,"rsi_14":32.78,"sma_20":1.45,"sma_60":1.74,"sma_120":2.41},{"date":"2025-05-02","open":1.3,"high":1.34,"low":1.29,"close":1.29,"volume":646303,"rsi_14":32.6,"sma_20":1.44,"sma_60":1.73,"sma_120":2.4},{"date":"2025-05-05","open":1.33,"high":1.33,"low":1.25,"close":1.27,"volume":432305,"rsi_14":38.82,"sma_20":1.43,"sma_60":1.72,"sma_120":2.38},{"date":"2025-05-06","open":1.28,"high":1.29,"low":1.24,"close":1.25,"volume":579439,"rsi_14":38.31,"sma_20":1.4,"sma_60":1.7,"sma_120":2.37},{"date":"2025-05-07","open":1.25,"high":1.3,"low":1.23,"close":1.3,"volume":749848,"rsi_14":47.92,"sma_20":1.38,"sma_60":1.69,"sma_120":2.35},{"date":"2025-05-08","open":1.27,"high":1.4,"low":1.22,"close":1.36,"volume":1852895,"rsi_14":39.52,"sma_20":1.36,"sma_60":1.68,"sma_120":2.32},{"date":"2025-05-09","open":1.36,"high":1.36,"low":1.26,"close":1.29,"volume":974013,"rsi_14":47.57,"sma_20":1.35,"sma_60":1.67,"sma_120":2.3},{"date":"2025-05-12","open":1.34,"high":1.45,"low":1.31,"close":1.42,"volume":1735948,"rsi_14":55.74,"sma_20":1.34,"sma_60":1.66,"sma_120":2.28},{"date":"2025-05-13","open":1.42,"high":1.55,"low":1.42,"close":1.51,"volume":1811417,"rsi_14":59.7,"sma_20":1.34,"sma_60":1.65,"sma_120":2.26},{"date":"2025-05-14","open":1.51,"high":1.56,"low":1.47,"close":1.55,"volume":1151812,"rsi_14":60.29,"sma_20":1.35,"sma_60":1.64,"sma_120":2.24},{"date":"2025-05-15","open":1.53,"high":1.66,"low":1.51,"close":1.63,"volume":1262870,"rsi_14":70.0,"sma_20":1.36,"sma_60":1.63,"sma_120":2.22},{"date":"2025-05-16","open":1.65,"high":1.72,"low":1.56,"close":1.7,"volume":1731979,"rsi_14":80.0,"sma_20":1.37,"sma_60":1.63,"sma_120":2.2},{"date":"2025-05-19","open":1.7,"high":1.7,"low":1.62,"close":1.69,"volume":923093,"rsi_14":78.87,"sma_20":1.39,"sma_60":1.62,"sma_120":2.18},{"date":"2025-05-20","open":1.69,"high":1.84,"low":1.66,"close":1.82,"volume":1792988,"rsi_14":84.15,"sma_20":1.42,"sma_60":1.62,"sma_120":2.16},{"date":"2025-05-21","open":1.85,"high":1.86,"low":1.64,"close":1.71,"volume":1350079,"rsi_14":73.03,"sma_20":1.43,"sma_60":1.62,"sma_120":2.14},{"date":"2025-05-22","open":1.72,"high":1.77,"low":1.7,"close":1.75,"volume":980418,"rsi_14":75.0,"sma_20":1.45,"sma_60":1.61,"sma_120":2.12},{"date":"2025-05-23","open":1.72,"high":1.76,"low":1.71,"close":1.76,"volume":542360,"rsi_14":76.92,"sma_20":1.47,"sma_60":1.61,"sma_120":2.1},{"date":"2025-05-27","open":1.77,"high":1.77,"low":1.71,"close":1.76,"volume":773038,"rsi_14":78.65,"sma_20":1.5,"sma_60":1.61,"sma_120":2.09},{"date":"2025-05-28","open":1.76,"high":1.76,"low":1.73,"close":1.74,"volume":691926,"rsi_14":75.58,"sma_20":1.52,"sma_60":1.61,"sma_120":2.07},{"date":"2025-05-29","open":1.74,"high":1.79,"low":1.74,"close":1.77,"volume":630637,"rsi_14":74.7,"sma_20":1.54,"sma_60":1.62,"sma_120":2.05},{"date":"2025-05-30","open":1.77,"high":1.78,"low":1.7,"close":1.71,"volume":712698,"rsi_14":75.61,"sma_20":1.56,"sma_60":1.62,"sma_120":2.04},{"date":"2025-06-02","open":1.71,"high":1.74,"low":1.63,"close":1.67,"volume":683009,"rsi_14":67.12,"sma_20":1.58,"sma_60":1.61,"sma_120":2.02},{"date":"2025-06-03","open":1.67,"high":1.75,"low":1.67,"close":1.74,"volume":829510,"rsi_14":66.2,"sma_20":1.61,"sma_60":1.61,"sma_120":2.01},{"date":"2025-06-04","open":1.74,"high":1.76,"low":1.7,"close":1.74,"volume":530055,"rsi_14":64.18,"sma_20":1.63,"sma_60":1.62,"sma_120":2.0},{"date":"2025-06-05","open":1.73,"high":1.78,"low":1.7,"close":1.72,"volume":853579,"rsi_14":57.38,"sma_20":1.65,"sma_60":1.62,"sma_120":1.99},{"date":"2025-06-06","open":1.79,"high":1.98,"low":1.78,"close":1.95,"volume":2052550,"rsi_14":66.23,"sma_20":1.68,"sma_60":1.62,"sma_120":1.98},{"date":"2025-06-09","open":2.0,"high":2.06,"low":1.96,"close":1.99,"volume":1162444,"rsi_14":68.75,"sma_20":1.72,"sma_60":1.63,"sma_120":1.97},{"date":"2025-06-10","open":1.99,"high":2.12,"low":1.96,"close":2.01,"volume":1182367,"rsi_14":63.77,"sma_20":1.75,"sma_60":1.63,"sma_120":1.96},{"date":"2025-06-11","open":2.02,"high":2.03,"low":1.9,"close":1.92,"volume":877291,"rsi_14":65.67,"sma_20":1.77,"sma_60":1.63,"sma_120":1.95},{"date":"2025-06-12","open":1.92,"high":1.97,"low":1.84,"close":1.91,"volume":686058,"rsi_14":62.5,"sma_20":1.78,"sma_60":1.63,"sma_120":1.94},{"date":"2025-06-13","open":1.87,"high":2.0,"low":1.86,"close":1.93,"volume":976513,"rsi_14":63.08,"sma_20":1.8,"sma_60":1.63,"sma_120":1.94},{"date":"2025-06-16","open":1.94,"high":2.15,"low":1.9,"close":2.14,"volume":1135855,"rsi_14":72.09,"sma_20":1.82,"sma_60":1.63,"sma_120":1.93},{"date":"2025-06-17","open":2.16,"high":2.39,"low":2.14,"close":2.26,"volume":1671922,"rsi_14":77.08,"sma_20":1.85,"sma_60":1.63,"sma_120":1.93},{"date":"2025-06-18","open":2.26,"high":2.3,"low":2.11,"close":2.14,"volume":875768,"rsi_14":67.62,"sma_20":1.87,"sma_60":1.64,"sma_120":1.92},{"date":"2025-06-20","open":2.18,"high":2.29,"low":2.11,"close":2.17,"volume":838614,"rsi_14":72.55,"sma_20":1.89,"sma_60":1.64,"sma_120":1.92},{"date":"2025-06-23","open":2.15,"high":2.17,"low":2.03,"close":2.04,"volume":830516,"rsi_14":66.67,"sma_20":1.9,"sma_60":1.64,"sma_120":1.91},{"date":"2025-06-24","open":2.07,"high":2.3,"low":2.07,"close":2.29,"volume":935873,"rsi_14":71.32,"sma_20":1.93,"sma_60":1.65,"sma_120":1.91},{"date":"2025-06-25","open":2.3,"high":2.35,"low":2.25,"close":2.29,"volume":716555,"rsi_14":71.32,"sma_20":1.96,"sma_60":1.66,"sma_120":1.9},{"date":"2025-06-26","open":2.28,"high":2.48,"low":2.27,"close":2.4,"volume":797231,"rsi_14":74.64,"sma_20":1.99,"sma_60":1.67,"sma_120":1.9},{"date":"2025-06-27","open":2.46,"high":2.51,"low":2.35,"close":2.35,"volume":6432158,"rsi_14":66.67,"sma_20":2.02,"sma_60":1.68,"sma_120":1.9},{"date":"2025-06-30","open":2.5,"high":2.54,"low":2.37,"close":2.48,"volume":1354231,"rsi_14":68.99,"sma_20":2.06,"sma_60":1.69,"sma_120":1.89},{"date":"2025-07-01","open":2.49,"high":2.54,"low":2.44,"close":2.5,"volume":1010132,"rsi_14":68.99,"sma_20":2.1,"sma_60":1.71,"sma_120":1.89},{"date":"2025-07-02","open":2.51,"high":2.69,"low":2.51,"close":2.62,"volume":884561,"rsi_14":76.52,"sma_20":2.14,"sma_60":1.73,"sma_120":1.89},{"date":"2025-07-03","open":2.69,"high":3.09,"low":2.68,"close":3.06,"volume":1802944,"rsi_14":82.86,"sma_20":2.21,"sma_60":1.75,"sma_120":1.89},{"date":"2025-07-07","open":3.09,"high":3.41,"low":3.08,"close":3.31,"volume":2601407,"rsi_14":84.85,"sma_20":2.29,"sma_60":1.77,"sma_120":1.89},{"date":"2025-07-08","open":3.31,"high":3.56,"low":3.3,"close":3.49,"volume":1350024,"rsi_14":84.62,"sma_20":2.37,"sma_60":1.8,"sma_120":1.9},{"date":"2025-07-09","open":3.52,"high":3.66,"low":3.31,"close":3.34,"volume":1961778,"rsi_14":77.27,"sma_20":2.43,"sma_60":1.83,"sma_120":1.91},{"date":"2025-07-10","open":3.36,"high":3.53,"low":3.33,"close":3.34,"volume":1015585,"rsi_14":82.26,"sma_20":2.5,"sma_60":1.86,"sma_120":1.91},{"date":"2025-07-11","open":3.3,"high":3.3,"low":2.8,"close":2.94,"volume":2356672,"rsi_14":67.26,"sma_20":2.55,"sma_60":1.89,"sma_120":1.91},{"date":"2025-07-14","open":2.85,"high":3.01,"low":2.84,"close":2.98,"volume":842090,"rsi_14":71.96,"sma_20":2.6,"sma_60":1.91,"sma_120":1.91},{"date":"2025-07-15","open":3.0,"high":3.12,"low":2.97,"close":2.99,"volume":822924,"rsi_14":68.42,"sma_20":2.66,"sma_60":1.94,"sma_120":1.92},{"date":"2025-07-16","open":2.99,"high":3.09,"low":2.73,"close":2.75,"volume":1383389,"rsi_14":60.75,"sma_20":2.69,"sma_60":1.96,"sma_120":1.92},{"date":"2025-07-17","open":2.75,"high":2.86,"low":2.73,"close":2.79,"volume":1095495,"rsi_14":59.42,"sma_20":2.71,"sma_60":1.99,"sma_120":1.92},{"date":"2025-07-18","open":2.79,"high":2.85,"low":2.73,"close":2.77,"volume":531076,"rsi_14":60.29,"sma_20":2.75,"sma_60":2.01,"sma_120":1.93},{"date":"2025-07-21","open":2.79,"high":3.04,"low":2.77,"close":2.98,"volume":1049624,"rsi_14":61.79,"sma_20":2.79,"sma_60":2.04,"sma_120":1.94},{"date":"2025-07-22","open":3.0,"high":3.16,"low":2.93,"close":3.14,"volume":737341,"rsi_14":64.16,"sma_20":2.84,"sma_60":2.06,"sma_120":1.94},{"date":"2025-07-23","open":3.16,"high":3.33,"low":3.15,"close":3.3,"volume":637088,"rsi_14":64.78,"sma_20":2.89,"sma_60":2.1,"sma_120":1.95},{"date":"2025-07-24","open":3.31,"high":3.37,"low":3.25,"close":3.27,"volume":564862,"rsi_14":55.56,"sma_20":2.94,"sma_60":2.13,"sma_120":1.96},{"date":"2025-07-25","open":3.27,"high":3.27,"low":2.96,"close":3.19,"volume":966749,"rsi_14":46.51,"sma_20":2.98,"sma_60":2.16,"sma_120":1.97},{"date":"2025-07-28","open":3.3,"high":3.37,"low":3.21,"close":3.26,"volume":660996,"rsi_14":42.86,"sma_20":3.02,"sma_60":2.2,"sma_120":1.98},{"date":"2025-07-29","open":3.26,"high":3.26,"low":2.83,"close":2.84,"volume":1143363,"rsi_14":36.7,"sma_20":3.04,"sma_60":2.22,"sma_120":1.98},{"date":"2025-07-30","open":2.85,"high":2.95,"low":2.77,"close":2.86,"volume":689098,"rsi_14":37.37,"sma_20":3.06,"sma_60":2.25,"sma_120":1.99},{"date":"2025-07-31","open":2.9,"high":2.95,"low":2.7,"close":2.72,"volume":811659,"rsi_14":43.29,"sma_20":3.07,"sma_60":2.27,"sma_120":1.99},{"date":"2025-08-01","open":2.7,"high":2.71,"low":2.57,"close":2.71,"volume":827199,"rsi_14":41.61,"sma_20":3.05,"sma_60":2.3,"sma_120":2.0},{"date":"2025-08-04","open":2.71,"high":2.86,"low":2.71,"close":2.79,"volume":572557,"rsi_14":44.05,"sma_20":3.02,"sma_60":2.32,"sma_120":2.01},{"date":"2025-08-05","open":2.8,"high":2.8,"low":2.67,"close":2.68,"volume":493403,"rsi_14":47.74,"sma_20":2.98,"sma_60":2.34,"sma_120":2.01},{"date":"2025-08-06","open":2.67,"high":2.69,"low":2.53,"close":2.57,"volume":619396,"rsi_14":43.21,"sma_20":2.94,"sma_60":2.36,"sma_120":2.02},{"date":"2025-08-07","open":2.22,"high":2.48,"low":2.15,"close":2.42,"volume":2037395,"rsi_14":40.0,"sma_20":2.9,"sma_60":2.38,"sma_120":2.02},{"date":"2025-08-08","open":2.48,"high":2.69,"low":2.34,"close":2.67,"volume":1116616,"rsi_14":41.34,"sma_20":2.88,"sma_60":2.4,"sma_120":2.02},{"date":"2025-08-11","open":2.66,"high":2.73,"low":2.6,"close":2.64,"volume":644276,"rsi_14":34.94,"sma_20":2.87,"sma_60":2.42,"sma_120":2.03},{"date":"2025-08-12","open":2.65,"high":2.88,"low":2.63,"close":2.77,"volume":833067,"rsi_14":33.74,"sma_20":2.86,"sma_60":2.44,"sma_120":2.03},{"date":"2025-08-13","open":2.78,"high":2.86,"low":2.72,"close":2.75,"volume":474478,"rsi_14":33.95,"sma_20":2.86,"sma_60":2.45,"sma_120":2.04},{"date":"2025-08-14","open":2.74,"high":2.74,"low":2.51,"close":2.65,"volume":904813,"rsi_14":33.54,"sma_20":2.85,"sma_60":2.47,"sma_120":2.05},{"date":"2025-08-15","open":2.67,"high":2.71,"low":2.48,"close":2.49,"volume":712932,"rsi_14":27.75,"sma_20":2.83,"sma_60":2.48,"sma_120":2.05},{"date":"2025-08-18","open":2.54,"high":2.59,"low":2.46,"close":2.46,"volume":352074,"rsi_14":35.82,"sma_20":2.81,"sma_60":2.49,"sma_120":2.06},{"date":"2025-08-19","open":2.43,"high":2.44,"low":2.31,"close":2.36,"volume":834374,"rsi_14":32.39,"sma_20":2.77,"sma_60":2.5,"sma_120":2.06},{"date":"2025-08-20","open":2.33,"high":2.58,"low":2.33,"close":2.44,"volume":760448,"rsi_14":39.71,"sma_20":2.73,"sma_60":2.52,"sma_120":2.06},{"date":"2025-08-21","open":2.47,"high":2.54,"low":2.42,"close":2.5,"volume":527764,"rsi_14":42.55,"sma_20":2.69,"sma_60":2.53,"sma_120":2.07},{"date":"2025-08-22","open":2.51,"high":2.61,"low":2.51,"close":2.54,"volume":508282,"rsi_14":40.88,"sma_20":2.66,"sma_60":2.54,"sma_120":2.08},{"date":"2025-08-25","open":2.51,"high":2.73,"low":2.47,"close":2.65,"volume":818075,"rsi_14":48.91,"sma_20":2.63,"sma_60":2.56,"sma_120":2.09},{"date":"2025-08-26","open":2.65,"high":2.68,"low":2.58,"close":2.64,"volume":494737,"rsi_14":52.76,"sma_20":2.62,"sma_60":2.57,"sma_120":2.09},{"date":"2025-08-27","open":2.64,"high":2.67,"low":2.57,"close":2.58,"volume":348989,"rsi_14":56.78,"sma_20":2.6,"sma_60":2.59,"sma_120":2.1},{"date":"2025-08-28","open":2.6,"high":2.8,"low":2.58,"close":2.71,"volume":741639,"rsi_14":51.89,"sma_20":2.6,"sma_60":2.6,"sma_120":2.11},{"date":"2025-08-29","open":2.73,"high":2.74,"low":2.5,"close":2.54,"volume":591312,"rsi_14":45.83,"sma_20":2.59,"sma_60":2.62,"sma_120":2.12},{"date":"2025-09-02","open":2.51,"high":2.56,"low":2.46,"close":2.48,"volume":327625,"rsi_14":37.17,"sma_20":2.58,"sma_60":2.63,"sma_120":2.12},{"date":"2025-09-03","open":2.47,"high":2.51,"low":2.42,"close":2.49,"volume":531713,"rsi_14":38.39,"sma_20":2.57,"sma_60":2.64,"sma_120":2.13},{"date":"2025-09-04","open":2.51,"high":2.51,"low":2.41,"close":2.43,"volume":329288,"rsi_14":39.81,"sma_20":2.56,"sma_60":2.65,"sma_120":2.14},{"date":"2025-09-05","open":2.44,"high":2.44,"low":2.35,"close":2.39,"volume":314500,"rsi_14":44.79,"sma_20":2.56,"sma_60":2.65,"sma_120":2.14},{"date":"2025-09-08","open":2.41,"high":2.43,"low":2.23,"close":2.26,"volume":727607,"rsi_14":40.57,"sma_20":2.54,"sma_60":2.66,"sma_120":2.14},{"date":"2025-09-09","open":2.25,"high":2.27,"low":2.15,"close":2.23,"volume":843129,"rsi_14":43.43,"sma_20":2.52,"sma_60":2.66,"sma_120":2.15},{"date":"2025-09-10","open":2.23,"high":2.23,"low":2.04,"close":2.15,"volume":1365886,"rsi_14":35.35,"sma_20":2.49,"sma_60":2.67,"sma_120":2.15},{"date":"2025-09-11","open":2.14,"high":2.19,"low":2.11,"close":2.16,"volume":817800,"rsi_14":31.91,"sma_20":2.46,"sma_60":2.67,"sma_120":2.15},{"date":"2025-09-12","open":2.17,"high":2.21,"low":2.13,"close":2.16,"volume":464714,"rsi_14":28.89,"sma_20":2.43,"sma_60":2.67,"sma_120":2.15},{"date":"2025-09-15","open":2.13,"high":2.25,"low":2.13,"close":2.23,"volume":430693,"rsi_14":25.58,"sma_20":2.42,"sma_60":2.67,"sma_120":2.15},{"date":"2025-09-16","open":2.24,"high":2.29,"low":2.13,"close":2.19,"volume":547727,"rsi_14":24.72,"sma_20":2.41,"sma_60":2.67,"sma_120":2.15},{"date":"2025-09-17","open":2.19,"high":2.38,"low":2.18,"close":2.18,"volume":761001,"rsi_14":26.19,"sma_20":2.4,"sma_60":2.67,"sma_120":2.16},{"date":"2025-09-18","open":2.22,"high":2.5,"low":2.22,"close":2.42,"volume":1436986,"rsi_14":34.74,"sma_20":2.4,"sma_60":2.67,"sma_120":2.16},{"date":"2025-09-19","open":2.45,"high":2.56,"low":2.4,"close":2.43,"volume":1275200,"rsi_14":43.04,"sma_20":2.39,"sma_60":2.67,"sma_120":2.16},{"date":"2025-09-22","open":2.43,"high":2.5,"low":2.3,"close":2.45,"volume":672522,"rsi_14":48.0,"sma_20":2.39,"sma_60":2.67,"sma_120":2.17},{"date":"2025-09-23","open":2.46,"high":2.53,"low":2.34,"close":2.38,"volume":950923,"rsi_14":43.21,"sma_20":2.38,"sma_60":2.68,"sma_120":2.18},{"date":"2025-09-24","open":2.41,"high":2.54,"low":2.4,"close":2.42,"volume":769271,"rsi_14":49.37,"sma_20":2.36,"sma_60":2.67,"sma_120":2.18},{"date":"2025-09-25","open":2.4,"high":2.4,"low":2.29,"close":2.33,"volume":705322,"rsi_14":46.43,"sma_20":2.35,"sma_60":2.67,"sma_120":2.19},{"date":"2025-09-26","open":2.34,"high":2.55,"low":2.31,"close":2.54,"volume":1339459,"rsi_14":65.22,"sma_20":2.34,"sma_60":2.67,"sma_120":2.2},{"date":"2025-09-29","open":2.55,"high":2.56,"low":2.31,"close":2.32,"volume":777142,"rsi_14":54.05,"sma_20":2.33,"sma_60":2.66,"sma_120":2.2},{"date":"2025-09-30","open":2.33,"high":2.35,"low":2.21,"close":2.25,"volume":567896,"rsi_14":54.55,"sma_20":2.32,"sma_60":2.64,"sma_120":2.21},{"date":"2025-10-01","open":2.21,"high":2.29,"low":2.21,"close":2.27,"volume":523986,"rsi_14":54.95,"sma_20":2.31,"sma_60":2.62,"sma_120":2.21},{"date":"2025-10-02","open":2.28,"high":2.31,"low":2.19,"close":2.29,"volume":832230,"rsi_14":55.75,"sma_20":2.3,"sma_60":2.6,"sma_120":2.22},{"date":"2025-10-03","open":2.37,"high":2.87,"low":2.37,"close":2.65,"volume":4672182,"rsi_14":64.79,"sma_20":2.32,"sma_60":2.59,"sma_120":2.23},{"date":"2025-10-06","open":2.72,"high":3.17,"low":2.71,"close":2.94,"volume":3022842,"rsi_14":72.46,"sma_20":2.35,"sma_60":2.59,"sma_120":2.24},{"date":"2025-10-07","open":3.14,"high":3.22,"low":2.93,"close":3.0,"volume":1860785,"rsi_14":73.84,"sma_20":2.39,"sma_60":2.59,"sma_120":2.25},{"date":"2025-10-08","open":3.02,"high":3.1,"low":2.77,"close":2.83,"volume":1302755,"rsi_14":62.42,"sma_20":2.42,"sma_60":2.59,"sma_120":2.26},{"date":"2025-10-09","open":2.87,"high":2.87,"low":2.67,"close":2.86,"volume":1510436,"rsi_14":62.87,"sma_20":2.46,"sma_60":2.59,"sma_120":2.28},{"date":"2025-10-10","open":2.87,"high":2.87,"low":2.62,"close":2.63,"volume":1096445,"rsi_14":54.79,"sma_20":2.48,"sma_60":2.59,"sma_120":2.29},{"date":"2025-10-13","open":2.68,"high":2.93,"low":2.68,"close":2.92,"volume":1550546,"rsi_14":62.86,"sma_20":2.52,"sma_60":2.59,"sma_120":2.3},{"date":"2025-10-14","open":2.86,"high":3.11,"low":2.73,"close":3.08,"volume":1796117,"rsi_14":64.86,"sma_20":2.56,"sma_60":2.59,"sma_120":2.31},{"date":"2025-10-15","open":3.19,"high":3.27,"low":2.92,"close":3.03,"volume":1805905,"rsi_14":66.06,"sma_20":2.6,"sma_60":2.59,"sma_120":2.33},{"date":"2025-10-16","open":3.03,"high":3.06,"low":2.85,"close":2.88,"volume":1363962,"rsi_14":58.02,"sma_20":2.62,"sma_60":2.58,"sma_120":2.34},{"date":"2025-10-17","open":2.8,"high":2.82,"low":2.63,"close":2.71,"volume":1314515,"rsi_14":59.42,"sma_20":2.64,"sma_60":2.57,"sma_120":2.35},{"date":"2025-10-20","open":2.79,"high":3.04,"low":2.76,"close":2.97,"volume":1765303,"rsi_14":65.93,"sma_20":2.67,"sma_60":2.57,"sma_120":2.37},{"date":"2025-10-21","open":2.97,"high":3.03,"low":2.81,"close":2.91,"volume":1137977,"rsi_14":63.91,"sma_20":2.69,"sma_60":2.56,"sma_120":2.38},{"date":"2025-10-22","open":2.85,"high":2.9,"low":2.51,"close":2.6,"volume":1354469,"rsi_14":55.98,"sma_20":2.7,"sma_60":2.56,"sma_120":2.39},{"date":"2025-10-23","open":2.7,"high":2.71,"low":2.51,"close":2.52,"volume":988178,"rsi_14":47.19,"sma_20":2.71,"sma_60":2.55,"sma_120":2.4},{"date":"2025-10-24","open":2.57,"high":2.67,"low":2.49,"close":2.57,"volume":1654615,"rsi_14":41.06,"sma_20":2.71,"sma_60":2.55,"sma_120":2.41},{"date":"2025-10-27","open":2.6,"high":2.66,"low":2.38,"close":2.4,"volume":1513065,"rsi_14":36.24,"sma_20":2.72,"sma_60":2.55,"sma_120":2.42},{"date":"2025-10-28","open":2.42,"high":2.46,"low":2.33,"close":2.39,"volume":1374766,"rsi_14":39.11,"sma_20":2.72,"sma_60":2.54,"sma_120":2.43},{"date":"2025-10-29","open":2.36,"high":2.42,"low":2.26,"close":2.28,"volume":668857,"rsi_14":36.19,"sma_20":2.72,"sma_60":2.53,"sma_120":2.44},{"date":"2025-10-30","open":2.25,"high":2.31,"low":2.12,"close":2.14,"volume":1072085,"rsi_14":37.81,"sma_20":2.72,"sma_60":2.53,"sma_120":2.45},{"date":"2025-10-31","open":2.18,"high":2.19,"low":2.08,"close":2.13,"volume":1103474,"rsi_14":27.17,"sma_20":2.69,"sma_60":2.52,"sma_120":2.45},{"date":"2025-11-03","open":2.13,"high":2.15,"low":2.0,"close":2.08,"volume":1196351,"rsi_14":19.14,"sma_20":2.65,"sma_60":2.51,"sma_120":2.46},{"date":"2025-11-04","open":2.06,"high":2.12,"low":1.97,"close":2.06,"volume":1035206,"rsi_14":19.5,"sma_20":2.6,"sma_60":2.5,"sma_120":2.46},{"date":"2025-11-05","open":2.06,"high":2.15,"low":2.05,"close":2.06,"volume":1044738,"rsi_14":21.53,"sma_20":2.56,"sma_60":2.49,"sma_120":2.46},{"date":"2025-11-06","open":1.64,"high":1.99,"low":1.61,"close":1.76,"volume":2712725,"rsi_14":19.75,"sma_20":2.51,"sma_60":2.47,"sma_120":2.46},{"date":"2025-11-07","open":1.75,"high":2.1,"low":1.74,"close":2.1,"volume":1324214,"rsi_14":23.64,"sma_20":2.48,"sma_60":2.46,"sma_120":2.47},{"date":"2025-11-10","open":2.15,"high":2.25,"low":2.07,"close":2.11,"volume":931986,"rsi_14":25.0,"sma_20":2.44,"sma_60":2.46,"sma_120":2.47},{"date":"2025-11-11","open":2.09,"high":2.23,"low":2.08,"close":2.16,"volume":958347,"rsi_14":33.58,"sma_20":2.39,"sma_60":2.45,"sma_120":2.47},{"date":"2025-11-12","open":2.15,"high":2.2,"low":2.06,"close":2.06,"volume":627286,"rsi_14":33.09,"sma_20":2.34,"sma_60":2.45,"sma_120":2.48},{"date":"2025-11-13","open":2.03,"high":2.05,"low":1.92,"close":1.95,"volume":583116,"rsi_14":28.17,"sma_20":2.3,"sma_60":2.44,"sma_120":2.48},{"date":"2025-11-14","open":1.89,"high":1.99,"low":1.86,"close":1.92,"volume":726821,"rsi_14":31.25,"sma_20":2.26,"sma_60":2.43,"sma_120":2.48},{"date":"2025-11-17","open":1.88,"high":1.9,"low":1.77,"close":1.8,"volume":982303,"rsi_14":28.78,"sma_20":2.2,"sma_60":2.42,"sma_120":2.48},{"date":"2025-11-18","open":1.76,"high":1.8,"low":1.72,"close":1.76,"volume":470668,"rsi_14":30.3,"sma_20":2.14,"sma_60":2.4,"sma_120":2.48},{"date":"2025-11-19","open":1.75,"high":1.75,"low":1.66,"close":1.68,"volume":1111588,"rsi_14":31.75,"sma_20":2.1,"sma_60":2.39,"sma_120":2.48},{"date":"2025-11-20","open":1.69,"high":1.77,"low":1.54,"close":1.54,"volume":1204606,"rsi_14":28.78,"sma_20":2.05,"sma_60":2.37,"sma_120":2.48},{"date":"2025-11-21","open":1.55,"high":1.62,"low":1.5,"close":1.6,"volume":1329447,"rsi_14":32.86,"sma_20":2.0,"sma_60":2.35,"sma_120":2.48},{"date":"2025-11-24","open":1.6,"high":1.67,"low":1.52,"close":1.65,"volume":1204893,"rsi_14":35.66,"sma_20":1.96,"sma_60":2.34,"sma_120":2.48},{"date":"2025-11-25","open":1.69,"high":1.69,"low":1.56,"close":1.65,"volume":773761,"rsi_14":35.66,"sma_20":1.92,"sma_60":2.32,"sma_120":2.48},{"date":"2025-11-26","open":1.64,"high":1.75,"low":1.6,"close":1.69,"volume":834441,"rsi_14":47.01,"sma_20":1.9,"sma_60":2.31,"sma_120":2.47},{"date":"2025-11-28","open":1.7,"high":1.76,"low":1.7,"close":1.73,"volume":349317,"rsi_14":28.74,"sma_20":1.87,"sma_60":2.3,"sma_120":2.47},{"date":"2025-12-01","open":1.73,"high":1.78,"low":1.65,"close":1.65,"volume":487232,"rsi_14":25.53,"sma_20":1.85,"sma_60":2.29,"sma_120":2.47},{"date":"2025-12-02","open":1.65,"high":1.71,"low":1.59,"close":1.59,"volume":695695,"rsi_14":20.0,"sma_20":1.83,"sma_60":2.27,"sma_120":2.47},{"date":"2025-12-03","open":1.6,"high":1.64,"low":1.57,"close":1.63,"volume":792038,"rsi_14":25.84,"sma_20":1.8,"sma_60":2.26,"sma_120":2.46},{"date":"2025-12-04","open":1.61,"high":1.65,"low":1.57,"close":1.63,"volume":1010634,"rsi_14":29.49,"sma_20":1.78,"sma_60":2.26,"sma_120":2.46},{"date":"2025-12-05","open":1.59,"high":1.64,"low":1.51,"close":1.52,"volume":935653,"rsi_14":26.74,"sma_20":1.77,"sma_60":2.24,"sma_120":2.46},{"date":"2025-12-08","open":1.54,"high":1.55,"low":1.45,"close":1.46,"volume":915112,"rsi_14":28.75,"sma_20":1.74,"sma_60":2.23,"sma_120":2.45},{"date":"2025-12-09","open":1.47,"high":1.51,"low":1.43,"close":1.51,"volume":664745,"rsi_14":34.57,"sma_20":1.71,"sma_60":2.22,"sma_120":2.44},{"date":"2025-12-10","open":1.5,"high":1.51,"low":1.44,"close":1.5,"volume":581502,"rsi_14":37.84,"sma_20":1.68,"sma_60":2.21,"sma_120":2.44},{"date":"2025-12-11","open":1.5,"high":1.6,"low":1.49,"close":1.56,"volume":771445,"rsi_14":51.52,"sma_20":1.65,"sma_60":2.2,"sma_120":2.43},{"date":"2025-12-12","open":1.55,"high":1.59,"low":1.46,"close":1.47,"volume":945519,"rsi_14":40.58,"sma_20":1.63,"sma_60":2.18,"sma_120":2.43},{"date":"2025-12-15","open":1.48,"high":1.5,"low":1.41,"close":1.43,"volume":558385,"rsi_14":33.82,"sma_20":1.6,"sma_60":2.17,"sma_120":2.42},{"date":"2025-12-16","open":1.4,"high":1.46,"low":1.4,"close":1.41,"volume":484027,"rsi_14":32.86,"sma_20":1.58,"sma_60":2.15,"sma_120":2.41},{"date":"2025-12-17","open":1.4,"high":1.41,"low":1.34,"close":1.36,"volume":968433,"rsi_14":26.76,"sma_20":1.56,"sma_60":2.13,"sma_120":2.4},{"date":"2025-12-18","open":1.37,"high":1.43,"low":1.36,"close":1.43,"volume":972346,"rsi_14":29.73,"sma_20":1.55,"sma_60":2.12,"sma_120":2.4},{"date":"2025-12-19","open":1.44,"high":1.49,"low":1.43,"close":1.48,"volume":741574,"rsi_14":38.03,"sma_20":1.55,"sma_60":2.1,"sma_120":2.39},{"date":"2025-12-22","open":1.49,"high":1.61,"low":1.47,"close":1.48,"volume":1546895,"rsi_14":41.54,"sma_20":1.54,"sma_60":2.08,"sma_120":2.38},{"date":"2025-12-23","open":1.47,"high":1.48,"low":1.37,"close":1.38,"volume":806947,"rsi_14":32.39,"sma_20":1.53,"sma_60":2.07,"sma_120":2.36},{"date":"2025-12-24","open":1.38,"high":1.4,"low":1.35,"close":1.38,"volume":356142,"rsi_14":32.39,"sma_20":1.51,"sma_60":2.05,"sma_120":2.35},{"date":"2025-12-26","open":1.38,"high":1.39,"low":1.34,"close":1.36,"volume":723837,"rsi_14":37.1,"sma_20":1.5,"sma_60":2.04,"sma_120":2.33},{"date":"2025-12-29","open":1.36,"high":1.4,"low":1.31,"close":1.32,"volume":725673,"rsi_14":38.33,"sma_20":1.48,"sma_60":2.02,"sma_120":2.31},{"date":"2025-12-30","open":1.31,"high":1.51,"low":1.3,"close":1.43,"volume":1868414,"rsi_14":43.94,"sma_20":1.47,"sma_60":2.0,"sma_120":2.3},{"date":"2025-12-31","open":1.43,"high":1.48,"low":1.38,"close":1.39,"volume":1030520,"rsi_14":42.03,"sma_20":1.46,"sma_60":1.98,"sma_120":2.28},{"date":"2026-01-02","open":1.44,"high":1.59,"low":1.42,"close":1.59,"volume":1620109,"rsi_14":51.81,"sma_20":1.45,"sma_60":1.95,"sma_120":2.27},{"date":"2026-01-05","open":1.59,"high":1.66,"low":1.53,"close":1.61,"volume":882666,"rsi_14":59.21,"sma_20":1.45,"sma_60":1.93,"sma_120":2.26},{"date":"2026-01-06","open":1.65,"high":1.69,"low":1.55,"close":1.62,"volume":984524,"rsi_14":63.01,"sma_20":1.46,"sma_60":1.91,"sma_120":2.25},{"date":"2026-01-07","open":1.62,"high":1.63,"low":1.52,"close":1.54,"volume":526287,"rsi_14":58.23,"sma_20":1.46,"sma_60":1.89,"sma_120":2.24},{"date":"2026-01-08","open":1.56,"high":1.68,"low":1.55,"close":1.63,"volume":718719,"rsi_14":66.27,"sma_20":1.47,"sma_60":1.87,"sma_120":2.23},{"date":"2026-01-09","open":1.66,"high":1.66,"low":1.55,"close":1.59,"volume":581872,"rsi_14":60.0,"sma_20":1.47,"sma_60":1.85,"sma_120":2.22},{"date":"2026-01-12","open":1.6,"high":1.68,"low":1.56,"close":1.64,"volume":691538,"rsi_14":60.0,"sma_20":1.48,"sma_60":1.82,"sma_120":2.21},{"date":"2026-01-13","open":1.64,"high":1.64,"low":1.55,"close":1.56,"volume":393537,"rsi_14":54.55,"sma_20":1.48,"sma_60":1.8,"sma_120":2.19},{"date":"2026-01-14","open":1.56,"high":1.57,"low":1.52,"close":1.57,"volume":385151,"rsi_14":62.03,"sma_20":1.49,"sma_60":1.78,"sma_120":2.18},{"date":"2026-01-15","open":1.57,"high":1.62,"low":1.51,"close":1.52,"volume":880560,"rsi_14":58.33,"sma_20":1.49,"sma_60":1.76,"sma_120":2.16},{"date":"2026-01-16","open":1.56,"high":1.56,"low":1.46,"close":1.49,"volume":610495,"rsi_14":57.65,"sma_20":1.5,"sma_60":1.74,"sma_120":2.15},{"date":"2026-01-20","open":1.46,"high":1.59,"low":1.42,"close":1.53,"volume":1309687,"rsi_14":62.35,"sma_20":1.51,"sma_60":1.72,"sma_120":2.14},{"date":"2026-01-21","open":1.52,"high":1.6,"low":1.41,"close":1.49,"volume":981402,"rsi_14":53.85,"sma_20":1.51,"sma_60":1.7,"sma_120":2.13},{"date":"2026-01-22","open":1.49,"high":1.6,"low":1.49,"close":1.54,"volume":881665,"rsi_14":59.49,"sma_20":1.51,"sma_60":1.68,"sma_120":2.12},{"date":"2026-01-23","open":1.56,"high":1.56,"low":1.47,"close":1.49,"volume":452700,"rsi_14":42.19,"sma_20":1.51,"sma_60":1.67,"sma_120":2.11},{"date":"2026-01-26","open":1.5,"high":1.52,"low":1.44,"close":1.45,"volume":553400,"rsi_14":37.88,"sma_20":1.52,"sma_60":1.65,"sma_120":2.1},{"date":"2026-01-27","open":1.46,"high":1.61,"low":1.43,"close":1.6,"volume":1227400,"rsi_14":48.75,"sma_20":1.53,"sma_60":1.64,"sma_120":2.09},{"date":"2026-01-28","open":1.7,"high":1.84,"low":1.7,"close":1.83,"volume":2829800,"rsi_14":65.26,"sma_20":1.56,"sma_60":1.64,"sma_120":2.08},{"date":"2026-01-29","open":1.91,"high":1.91,"low":1.63,"close":1.68,"volume":2239500,"rsi_14":52.48,"sma_20":1.57,"sma_60":1.63,"sma_120":2.07},{"date":"2026-01-30","open":1.63,"high":1.69,"low":1.48,"close":1.53,"volume":1286700,"rsi_14":47.32,"sma_20":1.57,"sma_60":1.62,"sma_120":2.07},{"date":"2026-02-02","open":1.52,"high":1.61,"low":1.45,"close":1.55,"volume":1818900,"rsi_14":45.87,"sma_20":1.57,"sma_60":1.61,"sma_120":2.06},{"date":"2026-02-03","open":1.61,"high":1.71,"low":1.54,"close":1.7,"volume":1582900,"rsi_14":56.03,"sma_20":1.58,"sma_60":1.6,"sma_120":2.05},{"date":"2026-02-04","open":1.77,"high":1.83,"low":1.64,"close":1.74,"volume":1534500,"rsi_14":57.14,"sma_20":1.58,"sma_60":1.6,"sma_120":2.04},{"date":"2026-02-05","open":1.66,"high":1.68,"low":1.55,"close":1.6,"volume":1203500,"rsi_14":53.13,"sma_20":1.59,"sma_60":1.6,"sma_120":2.03},{"date":"2026-02-06","open":1.61,"high":1.65,"low":1.57,"close":1.59,"volume":882000,"rsi_14":53.97,"sma_20":1.58,"sma_60":1.59,"sma_120":2.02},{"date":"2026-02-09","open":1.6,"high":1.61,"low":1.5,"close":1.57,"volume":741300,"rsi_14":51.61,"sma_20":1.58,"sma_60":1.58,"sma_120":2.02},{"date":"2026-02-10","open":1.55,"high":1.58,"low":1.51,"close":1.51,"volume":598144,"rsi_14":43.55,"sma_20":1.52,"sma_60":1.67,"sma_120":2.11},{"date":"2026-02-11","open":1.52,"high":1.55,"low":1.47,"close":1.52,"volume":569769,"rsi_14":42.62,"sma_20":1.52,"sma_60":1.65,"sma_120":2.1},{"date":"2026-02-12","open":1.53,"high":1.57,"low":1.44,"close":1.45,"volume":677586,"rsi_14":37.31,"sma_20":1.53,"sma_60":1.64,"sma_120":2.09},{"date":"2026-02-13","open":1.42,"high":1.56,"low":1.42,"close":1.52,"volume":519019,"rsi_14":48.48,"sma_20":1.54,"sma_60":1.63,"sma_120":2.08},{"date":"2026-02-17","open":1.51,"high":1.56,"low":1.45,"close":1.5,"volume":463976,"rsi_14":45.61,"sma_20":1.57,"sma_60":1.54,"sma_120":1.97},{"date":"2026-02-18","open":1.5,"high":1.58,"low":1.5,"close":1.53,"volume":488900,"rsi_14":34.04,"sma_20":1.57,"sma_60":1.54,"sma_120":1.96},{"date":"2026-02-19","open":1.53,"high":1.53,"low":1.47,"close":1.5,"volume":469200,"rsi_14":39.02,"sma_20":1.57,"sma_60":1.54,"sma_120":1.96},{"date":"2026-02-20","open":1.48,"high":1.53,"low":1.46,"close":1.47,"volume":347523,"rsi_14":45.71,"sma_20":1.57,"sma_60":1.54,"sma_120":1.95},{"date":"2026-02-23","open":1.45,"high":1.46,"low":1.4,"close":1.41,"volume":432200,"rsi_14":40.54,"sma_20":1.56,"sma_60":1.53,"sma_120":1.94},{"date":"2026-02-24","open":1.4,"high":1.46,"low":1.4,"close":1.42,"volume":361906,"rsi_14":31.03,"sma_20":1.54,"sma_60":1.6,"sma_120":2.05},{"date":"2026-02-25","open":1.42,"high":1.46,"low":1.4,"close":1.44,"volume":517670,"rsi_14":24.14,"sma_20":1.55,"sma_60":1.53,"sma_120":1.92},{"date":"2026-02-26","open":1.44,"high":1.47,"low":1.42,"close":1.47,"volume":371664,"rsi_14":40.74,"sma_20":1.52,"sma_60":1.58,"sma_120":2.03},{"date":"2026-02-27","open":1.44,"high":1.47,"low":1.41,"close":1.42,"volume":481324,"rsi_14":40.74,"sma_20":1.51,"sma_60":1.57,"sma_120":2.02},{"date":"2026-03-02","open":1.41,"high":1.48,"low":1.4,"close":1.44,"volume":693185,"rsi_14":37.25,"sma_20":1.52,"sma_60":1.52,"sma_120":1.9},{"date":"2026-03-03","open":1.43,"high":1.46,"low":1.39,"close":1.4,"volume":316387,"rsi_14":38.78,"sma_20":1.51,"sma_60":1.51,"sma_120":1.89},{"date":"2026-03-04","open":1.4,"high":1.43,"low":1.38,"close":1.39,"volume":273860,"rsi_14":40.0,"sma_20":1.48,"sma_60":1.54,"sma_120":1.99},{"date":"2026-03-05","open":1.42,"high":1.46,"low":1.38,"close":1.39,"volume":433305,"rsi_14":33.33,"sma_20":1.47,"sma_60":1.53,"sma_120":1.98},{"date":"2026-03-06","open":1.37,"high":1.45,"low":1.37,"close":1.4,"volume":501575,"rsi_14":37.21,"sma_20":1.47,"sma_60":1.52,"sma_120":1.97},{"date":"2026-03-09","open":1.42,"high":1.58,"low":1.41,"close":1.53,"volume":1176186,"rsi_14":53.19,"sma_20":1.46,"sma_60":1.51,"sma_120":1.86},{"date":"2026-03-10","open":1.56,"high":1.61,"low":1.54,"close":1.57,"volume":649209,"rsi_14":54.17,"sma_20":1.46,"sma_60":1.51,"sma_120":1.86},{"date":"2026-03-11","open":1.57,"high":1.59,"low":1.49,"close":1.54,"volume":655610,"rsi_14":52.08,"sma_20":1.47,"sma_60":1.51,"sma_120":1.95},{"date":"2026-03-12","open":1.5,"high":2.01,"low":1.49,"close":1.92,"volume":3772294,"rsi_14":77.11,"sma_20":1.49,"sma_60":1.51,"sma_120":1.85},{"date":"2026-03-13","open":1.92,"high":2.37,"low":1.91,"close":2.29,"volume":4703141,"rsi_14":84.75,"sma_20":1.53,"sma_60":1.53,"sma_120":1.94},{"date":"2026-03-16","open":2.33,"high":2.39,"low":2.11,"close":2.2,"volume":1997917,"rsi_14":81.97,"sma_20":1.56,"sma_60":1.54,"sma_120":1.94},{"date":"2026-03-17","open":2.2,"high":2.74,"low":2.06,"close":2.73,"volume":4134405,"rsi_14":87.28,"sma_20":1.62,"sma_60":1.55,"sma_120":1.94},{"date":"2026-03-18","open":2.75,"high":2.99,"low":2.6,"close":2.74,"volume":4124112,"rsi_14":87.13,"sma_20":1.69,"sma_60":1.57,"sma_120":1.94},{"date":"2026-03-19","open":2.69,"high":2.84,"low":2.56,"close":2.64,"volume":1737447,"rsi_14":84.66,"sma_20":1.74,"sma_60":1.59,"sma_120":1.94},{"date":"2026-03-20","open":2.62,"high":2.81,"low":2.52,"close":2.6,"volume":1853255,"rsi_14":82.58,"sma_20":1.8,"sma_60":1.6,"sma_120":1.94},{"date":"2026-03-23","open":2.7,"high":2.82,"low":2.61,"close":2.7,"volume":1878704,"rsi_14":85.33,"sma_20":1.86,"sma_60":1.62,"sma_120":1.95},{"date":"2026-03-24","open":2.72,"high":3.04,"low":2.69,"close":2.92,"volume":2724593,"rsi_14":87.32,"sma_20":1.94,"sma_60":1.64,"sma_120":1.95},{"date":"2026-03-25","open":2.91,"high":3.29,"low":2.77,"close":3.25,"volume":2636202,"rsi_14":89.08,"sma_20":2.03,"sma_60":1.67,"sma_120":1.96},{"date":"2026-03-26","open":3.18,"high":3.37,"low":3.04,"close":3.18,"volume":2477923,"rsi_14":86.48,"sma_20":2.11,"sma_60":1.7,"sma_120":1.97},{"date":"2026-03-27","open":3.15,"high":3.44,"low":3.07,"close":3.3,"volume":2622388,"rsi_14":86.42,"sma_20":2.21,"sma_60":1.73,"sma_120":1.98},{"date":"2026-03-30","open":3.34,"high":3.6,"low":3.17,"close":3.25,"volume":2499001,"rsi_14":84.43,"sma_20":2.3,"sma_60":1.76,"sma_120":1.99},{"date":"2026-03-31","open":3.25,"high":3.44,"low":3.07,"close":3.19,"volume":2220492,"rsi_14":83.4,"sma_20":2.39,"sma_60":1.78,"sma_120":2.0},{"date":"2026-04-01","open":3.13,"high":3.24,"low":2.85,"close":2.98,"volume":2414356,"rsi_14":73.04,"sma_20":2.47,"sma_60":1.81,"sma_120":2.0},{"date":"2026-04-02","open":2.98,"high":3.23,"low":2.9,"close":3.16,"volume":2103862,"rsi_14":70.62,"sma_20":2.55,"sma_60":1.84,"sma_120":2.01},{"date":"2026-04-06","open":3.15,"high":3.27,"low":3.08,"close":3.11,"volume":1120172,"rsi_14":71.98,"sma_20":2.64,"sma_60":1.86,"sma_120":2.02},{"date":"2026-04-07","open":3.1,"high":3.22,"low":2.92,"close":2.93,"volume":1077895,"rsi_14":55.81,"sma_20":2.71,"sma_60":1.89,"sma_120":2.02},{"date":"2026-04-08","open":2.92,"high":2.97,"low":2.7,"close":2.77,"volume":1939026,"rsi_14":50.8,"sma_20":2.77,"sma_60":1.91,"sma_120":2.02},{"date":"2026-04-09","open":2.77,"high":2.8,"low":2.39,"close":2.4,"volume":1815200,"rsi_14":44.39,"sma_20":2.81,"sma_60":1.93,"sma_120":2.02},{"date":"2026-04-10","open":2.37,"high":2.42,"low":2.25,"close":2.27,"volume":1463037,"rsi_14":42.6,"sma_20":2.83,"sma_60":1.94,"sma_120":2.02},{"date":"2026-04-13","open":2.28,"high":2.5,"low":2.2,"close":2.46,"volume":1743731,"rsi_14":44.83,"sma_20":2.84,"sma_60":1.96,"sma_120":2.02},{"date":"2026-04-14","open":2.42,"high":2.46,"low":2.23,"close":2.28,"volume":1285302,"rsi_14":35.96,"sma_20":2.84,"sma_60":1.97,"sma_120":2.02},{"date":"2026-04-15","open":2.25,"high":2.4,"low":2.25,"close":2.33,"volume":776419,"rsi_14":27.0,"sma_20":2.82,"sma_60":1.99,"sma_120":2.02},{"date":"2026-04-16","open":2.34,"high":2.48,"low":2.34,"close":2.42,"volume":1054344,"rsi_14":31.19,"sma_20":2.81,"sma_60":2.01,"sma_120":2.02},{"date":"2026-04-17","open":2.39,"high":2.4,"low":2.19,"close":2.27,"volume":2197579,"rsi_14":24.88,"sma_20":2.79,"sma_60":2.02,"sma_120":2.02},{"date":"2026-04-20","open":2.3,"high":2.65,"low":2.29,"close":2.64,"volume":1717525,"rsi_14":37.13,"sma_20":2.79,"sma_60":2.04,"sma_120":2.02},{"date":"2026-04-21","open":2.65,"high":2.72,"low":2.59,"close":2.62,"volume":1196835,"rsi_14":37.77,"sma_20":2.79,"sma_60":2.06,"sma_120":2.02},{"date":"2026-04-22","open":2.62,"high":2.83,"low":2.61,"close":2.74,"volume":1414804,"rsi_14":44.64,"sma_20":2.78,"sma_60":2.08,"sma_120":2.02},{"date":"2026-04-23","open":2.71,"high":2.78,"low":2.65,"close":2.69,"volume":4275346,"rsi_14":38.86,"sma_20":2.75,"sma_60":2.1,"sma_120":2.02},{"date":"2026-04-24","open":2.69,"high":2.72,"low":2.52,"close":2.62,"volume":914538,"rsi_14":38.5,"sma_20":2.72,"sma_60":2.12,"sma_120":2.01},{"date":"2026-04-27","open":2.6,"high":2.96,"low":2.6,"close":2.95,"volume":1916059,"rsi_14":50.44,"sma_20":2.7,"sma_60":2.14,"sma_120":2.02},{"date":"2026-04-28","open":2.95,"high":3.0,"low":2.75,"close":2.75,"volume":1064350,"rsi_14":49.57,"sma_20":2.68,"sma_60":2.16,"sma_120":2.02},{"date":"2026-04-29","open":2.75,"high":2.96,"low":2.73,"close":2.95,"volume":1468891,"rsi_14":62.79,"sma_20":2.67,"sma_60":2.18,"sma_120":2.02},{"date":"2026-04-30","open":3.04,"high":3.25,"low":3.04,"close":3.15,"volume":2030308,"rsi_14":69.82,"sma_20":2.68,"sma_60":2.21,"sma_120":2.02},{"date":"2026-05-01","open":3.13,"high":3.54,"low":2.88,"close":3.52,"volume":3157032,"rsi_14":72.08,"sma_20":2.69,"sma_60":2.24,"sma_120":2.02},{"date":"2026-05-04","open":3.63,"high":3.74,"low":3.44,"close":3.58,"volume":1929809,"rsi_14":78.51,"sma_20":2.72,"sma_60":2.27,"sma_120":2.03},{"date":"2026-05-05","open":3.6,"high":3.8,"low":3.54,"close":3.66,"volume":1831280,"rsi_14":78.79,"sma_20":2.75,"sma_60":2.31,"sma_120":2.03},{"date":"2026-05-06","open":3.38,"high":3.41,"low":3.07,"close":3.24,"volume":2559972,"rsi_14":65.53,"sma_20":2.78,"sma_60":2.34,"sma_120":2.04},{"date":"2026-05-07","open":3.08,"high":3.12,"low":2.69,"close":3.12,"volume":3118178,"rsi_14":66.28,"sma_20":2.81,"sma_60":2.37,"sma_120":2.04},{"date":"2026-05-08","open":3.15,"high":3.15,"low":2.54,"close":2.59,"volume":2563079,"rsi_14":49.1,"sma_20":2.83,"sma_60":2.38,"sma_120":2.04},{"date":"2026-05-11","open":2.58,"high":2.58,"low":2.31,"close":2.32,"volume":1789563,"rsi_14":45.03,"sma_20":2.82,"sma_60":2.4,"sma_120":2.04},{"date":"2026-05-12","open":2.33,"high":2.39,"low":2.2,"close":2.25,"volume":1236522,"rsi_14":41.75,"sma_20":2.82,"sma_60":2.41,"sma_120":2.04},{"date":"2026-05-13","open":2.24,"high":2.29,"low":2.15,"close":2.21,"volume":1241530,"rsi_14":41.89,"sma_20":2.81,"sma_60":2.42,"sma_120":2.04},{"date":"2026-05-14","open":2.21,"high":2.39,"low":2.21,"close":2.31,"volume":1185637,"rsi_14":44.82,"sma_20":2.81,"sma_60":2.44,"sma_120":2.04},{"date":"2026-05-15","open":2.28,"high":2.39,"low":2.23,"close":2.29,"volume":1147371,"rsi_14":37.69,"sma_20":2.81,"sma_60":2.45,"sma_120":2.04},{"date":"2026-05-18","open":2.3,"high":2.33,"low":2.14,"close":2.18,"volume":1070207,"rsi_14":39.0,"sma_20":2.79,"sma_60":2.46,"sma_120":2.04},{"date":"2026-05-19","open":2.16,"high":2.22,"low":2.13,"close":2.16,"volume":578410,"rsi_14":33.61,"sma_20":2.76,"sma_60":2.47,"sma_120":2.04},{"date":"2026-05-20","open":2.15,"high":2.23,"low":2.06,"close":2.15,"volume":1066890,"rsi_14":27.48,"sma_20":2.73,"sma_60":2.48,"sma_120":2.04},{"date":"2026-05-21","open":2.22,"high":2.34,"low":2.22,"close":2.25,"volume":960192,"rsi_14":17.44,"sma_20":2.71,"sma_60":2.5,"sma_120":2.04},{"date":"2026-05-22","open":2.26,"high":2.77,"low":2.26,"close":2.68,"volume":3225213,"rsi_14":30.6,"sma_20":2.72,"sma_60":2.52,"sma_120":2.05},{"date":"2026-05-26","open":2.71,"high":2.73,"low":2.49,"close":2.5,"volume":1711408,"rsi_14":26.03,"sma_20":2.69,"sma_60":2.53,"sma_120":2.05},{"date":"2026-05-27","open":2.47,"high":2.55,"low":2.43,"close":2.51,"volume":1170245,"rsi_14":31.84,"sma_20":2.68,"sma_60":2.55,"sma_120":2.06},{"date":"2026-05-28","open":2.5,"high":2.65,"low":2.5,"close":2.63,"volume":995845,"rsi_14":37.81,"sma_20":2.67,"sma_60":2.57,"sma_120":2.06},{"date":"2026-05-29","open":2.61,"high":2.67,"low":2.5,"close":2.55,"volume":927561,"rsi_14":48.72,"sma_20":2.64,"sma_60":2.59,"sma_120":2.06},{"date":"2026-06-01","open":2.57,"high":2.73,"low":2.57,"close":2.64,"volume":1419643,"rsi_14":61.59,"sma_20":2.59,"sma_60":2.61,"sma_120":2.07},{"date":"2026-06-02","open":2.64,"high":2.73,"low":2.56,"close":2.58,"volume":876803,"rsi_14":62.04,"sma_20":2.54,"sma_60":2.63,"sma_120":2.08},{"date":"2026-06-03","open":2.58,"high":2.61,"low":2.41,"close":2.45,"volume":1075117,"rsi_14":58.22,"sma_20":2.48,"sma_60":2.65,"sma_120":2.08},{"date":"2026-06-04","open":2.4,"high":2.48,"low":2.39,"close":2.46,"volume":635685,"rsi_14":55.47,"sma_20":2.44,"sma_60":2.66,"sma_120":2.09},{"date":"2026-06-05","open":2.45,"high":2.45,"low":2.21,"close":2.25,"volume":969798,"rsi_14":48.72,"sma_20":2.4,"sma_60":2.67,"sma_120":2.09},{"date":"2026-06-08","open":2.3,"high":2.36,"low":2.2,"close":2.22,"volume":841594,"rsi_14":51.35,"sma_20":2.38,"sma_60":2.68,"sma_120":2.1},{"date":"2026-06-09","open":2.22,"high":2.25,"low":2.01,"close":2.09,"volume":1566998,"rsi_14":47.8,"sma_20":2.37,"sma_60":2.68,"sma_120":2.1},{"date":"2026-06-10","open":2.08,"high":2.11,"low":2.0,"close":2.01,"volume":801430,"rsi_14":45.78,"sma_20":2.36,"sma_60":2.67,"sma_120":2.1},{"date":"2026-06-11","open":2.0,"high":2.07,"low":1.96,"close":2.01,"volume":1091121,"rsi_14":42.31,"sma_20":2.35,"sma_60":2.66,"sma_120":2.11},{"date":"2026-06-12","open":2.07,"high":2.1,"low":1.87,"close":1.96,"volume":1223953,"rsi_14":19.49,"sma_20":2.33,"sma_60":2.65,"sma_120":2.11},{"date":"2026-06-15","open":1.97,"high":2.08,"low":1.91,"close":1.91,"volume":750195,"rsi_14":21.9,"sma_20":2.31,"sma_60":2.64,"sma_120":2.11},{"date":"2026-06-16","open":1.91,"high":2.01,"low":1.91,"close":1.94,"volume":994454,"rsi_14":23.36,"sma_20":2.3,"sma_60":2.62,"sma_120":2.11},{"date":"2026-06-17","open":1.95,"high":2.0,"low":1.86,"close":1.92,"volume":882434,"rsi_14":13.4,"sma_20":2.29,"sma_60":2.61,"sma_120":2.12},{"date":"2026-06-18","open":1.93,"high":2.03,"low":1.9,"close":1.96,"volume":904887,"rsi_14":18.28,"sma_20":2.28,"sma_60":2.6,"sma_120":2.12},{"date":"2026-06-22","open":1.94,"high":1.94,"low":1.82,"close":1.86,"volume":842120,"rsi_14":8.51,"sma_20":2.26,"sma_60":2.57,"sma_120":2.12},{"date":"2026-06-23","open":1.83,"high":1.9,"low":1.8,"close":1.8,"volume":525103,"rsi_14":8.51,"sma_20":2.21,"sma_60":2.55,"sma_120":2.12},{"date":"2026-06-24","open":1.78,"high":1.84,"low":1.63,"close":1.66,"volume":1406735,"rsi_14":8.42,"sma_20":2.17,"sma_60":2.52,"sma_120":2.13},{"date":"2026-06-25","open":1.69,"high":1.75,"low":1.56,"close":1.61,"volume":1166767,"rsi_14":7.07,"sma_20":2.13,"sma_60":2.5,"sma_120":2.13},{"date":"2026-06-26","open":1.61,"high":1.76,"low":1.61,"close":1.71,"volume":8316943,"rsi_14":19.32,"sma_20":2.08,"sma_60":2.47,"sma_120":2.13},{"date":"2026-06-29","open":1.7,"high":1.74,"low":1.63,"close":1.69,"volume":1990094,"rsi_14":19.54,"sma_20":2.04,"sma_60":2.45,"sma_120":2.13},{"date":"2026-06-30","open":1.7,"high":1.79,"low":1.63,"close":1.64,"volume":1380207,"rsi_14":21.52,"sma_20":1.99,"sma_60":2.42,"sma_120":2.13},{"date":"2026-07-01","open":1.65,"high":1.67,"low":1.58,"close":1.59,"volume":700167,"rsi_14":22.37,"sma_20":1.94,"sma_60":2.4,"sma_120":2.13},{"date":"2026-07-02","open":1.61,"high":1.66,"low":1.58,"close":1.65,"volume":909032,"rsi_14":28.05,"sma_20":1.9,"sma_60":2.38,"sma_120":2.13},{"date":"2026-07-06","open":1.66,"high":1.73,"low":1.64,"close":1.71,"volume":801623,"rsi_14":34.94,"sma_20":1.86,"sma_60":2.36,"sma_120":2.14},{"date":"2026-07-07","open":1.74,"high":1.78,"low":1.65,"close":1.77,"volume":721053,"rsi_14":41.67,"sma_20":1.84,"sma_60":2.35,"sma_120":2.14},{"date":"2026-07-08","open":1.75,"high":1.83,"low":1.73,"close":1.76,"volume":812416,"rsi_14":39.02,"sma_20":1.81,"sma_60":2.34,"sma_120":2.14},{"date":"2026-07-09","open":1.76,"high":1.83,"low":1.66,"close":1.68,"volume":1305781,"rsi_14":36.36,"sma_20":1.79,"sma_60":2.33,"sma_120":2.14},{"date":"2026-07-10","open":1.68,"high":1.69,"low":1.51,"close":1.6,"volume":1168072,"rsi_14":30.43,"sma_20":1.77,"sma_60":2.32,"sma_120":2.15},{"date":"2026-07-13","open":1.61,"high":1.72,"low":1.58,"close":1.59,"volume":960588,"rsi_14":33.73,"sma_20":1.75,"sma_60":2.3,"sma_120":2.15},{"date":"2026-07-14","open":1.65,"high":1.67,"low":1.61,"close":1.66,"volume":1548603,"rsi_14":41.67,"sma_20":1.74,"sma_60":2.29,"sma_120":2.15},{"date":"2026-07-15","open":1.67,"high":1.7,"low":1.56,"close":1.63,"volume":819224,"rsi_14":47.95,"sma_20":1.72,"sma_60":2.28,"sma_120":2.15},{"date":"2026-07-16","open":1.6,"high":1.6,"low":1.55,"close":1.56,"volume":710861,"rsi_14":46.67,"sma_20":1.7,"sma_60":2.26,"sma_120":2.15},{"date":"2026-07-17","open":1.53,"high":1.7,"low":1.53,"close":1.57,"volume":1367109,"rsi_14":39.39,"sma_20":1.69,"sma_60":2.24,"sma_120":2.15},{"date":"2026-07-20","open":1.57,"high":1.58,"low":1.44,"close":1.46,"volume":1094640,"rsi_14":34.67,"sma_20":1.66,"sma_60":2.22,"sma_120":2.15},{"date":"2026-07-21","open":1.5,"high":1.62,"low":1.48,"close":1.55,"volume":841453,"rsi_14":44.3,"sma_20":1.64,"sma_60":2.2,"sma_120":2.15},{"date":"2026-07-22","open":1.56,"high":1.76,"low":1.55,"close":1.71,"volume":1631013,"rsi_14":56.67,"sma_20":1.64,"sma_60":2.19,"sma_120":2.15},{"date":"2026-07-23","open":1.71,"high":1.86,"low":1.69,"close":1.85,"volume":1135491,"rsi_14":60.2,"sma_20":1.65,"sma_60":2.17,"sma_120":2.16},{"date":"2026-07-24","open":1.87,"high":1.87,"low":1.67,"close":1.69,"volume":990525,"rsi_14":48.85,"sma_20":1.65,"sma_60":2.15,"sma_120":2.16},{"date":"2026-07-27","open":1.64,"high":1.66,"low":1.55,"close":1.55,"volume":579804,"rsi_14":40.69,"sma_20":1.65,"sma_60":2.13,"sma_120":2.16},{"date":"2026-07-28","open":1.59,"high":1.6,"low":1.46,"close":1.48,"volume":1383547,"rsi_14":38.52,"sma_20":1.64,"sma_60":2.1,"sma_120":2.16},{"date":"2026-07-29","open":1.55,"high":1.55,"low":1.38,"close":1.41,"volume":1457206,"rsi_14":38.84,"sma_20":1.62,"sma_60":2.07,"sma_120":2.15},{"date":"2026-07-30","open":1.44,"high":1.56,"low":1.42,"close":1.56,"volume":654218,"rsi_14":48.44,"sma_20":1.62,"sma_60":2.03,"sma_120":2.15},{"date":"2026-07-31","open":1.55,"high":1.58,"low":1.46,"close":1.51,"volume":578111,"rsi_14":46.97,"sma_20":1.61,"sma_60":2.0,"sma_120":2.15},{"date":"2026-08-03","open":1.5,"high":1.57,"low":1.49,"close":1.52,"volume":557285,"rsi_14":44.44,"sma_20":1.61,"sma_60":1.97,"sma_120":2.15},{"date":"2026-08-04","open":1.55,"high":1.64,"low":1.55,"close":1.62,"volume":843912,"rsi_14":49.62,"sma_20":1.6,"sma_60":1.94,"sma_120":2.15},{"date":"2026-08-05","open":1.61,"high":1.62,"low":1.52,"close":1.55,"volume":2158377,"rsi_14":49.62,"sma_20":1.59,"sma_60":1.93,"sma_120":2.15},{"date":"2026-08-06","open":1.65,"high":1.77,"low":1.58,"close":1.63,"volume":1263352,"rsi_14":52.14,"sma_20":1.58,"sma_60":1.92,"sma_120":2.16},{"date":"2026-08-07","open":1.63,"high":1.74,"low":1.57,"close":1.72,"volume":695957,"rsi_14":59.42,"sma_20":1.59,"sma_60":1.91,"sma_120":2.16},{"date":"2026-08-10","open":1.71,"high":1.73,"low":1.65,"close":1.66,"volume":514658,"rsi_14":54.07,"sma_20":1.59,"sma_60":1.9,"sma_120":2.16},{"date":"2026-08-11","open":1.68,"high":1.72,"low":1.67,"close":1.7,"volume":344602,"rsi_14":49.59,"sma_20":1.6,"sma_60":1.89,"sma_120":2.16},{"date":"2026-08-12","open":1.71,"high":1.76,"low":1.68,"close":1.75,"volume":519085,"rsi_14":45.37,"sma_20":1.6,"sma_60":1.88,"sma_120":2.16},{"date":"2026-08-13","open":1.75,"high":1.78,"low":1.71,"close":1.74,"volume":572241,"rsi_14":52.82,"sma_20":1.61,"sma_60":1.87,"sma_120":2.16},{"date":"2026-08-14","open":1.73,"high":1.78,"low":1.73,"close":1.77,"volume":496879,"rsi_14":62.29,"sma_20":1.62,"sma_60":1.86,"sma_120":2.17},{"date":"2026-08-17","open":1.76,"high":1.8,"low":1.66,"close":1.8,"volume":720707,"rsi_14":69.28,"sma_20":1.64,"sma_60":1.86,"sma_120":2.17},{"date":"2026-08-18","open":1.79,"high":1.95,"low":1.77,"close":1.86,"volume":1463314,"rsi_14":77.44,"sma_20":1.65,"sma_60":1.85,"sma_120":2.17},{"date":"2026-08-19","open":1.87,"high":1.91,"low":1.82,"close":1.86,"volume":858212},{"date":"2026-08-20","open":1.86,"high":1.97,"low":1.78,"close":1.92,"volume":1413179,"rsi_14":80.15,"sma_20":1.66,"sma_60":1.83,"sma_120":2.18},{"date":"2026-08-21","open":1.93,"high":2.1,"low":1.93,"close":2.07,"volume":1163936,"rsi_14":83.54,"sma_20":1.68,"sma_60":1.82,"sma_120":2.19},{"date":"2026-08-24","open":2.04,"high":2.06,"low":1.86,"close":1.89,"volume":909682,"rsi_14":65.0,"sma_20":1.7,"sma_60":1.81,"sma_120":2.19},{"date":"2026-08-25","open":1.9,"high":1.94,"low":1.87,"close":1.91,"volume":563510,"rsi_14":71.18,"sma_20":1.72,"sma_60":1.8,"sma_120":2.2},{"date":"2026-08-26","open":1.91,"high":1.98,"low":1.84,"close":1.88,"volume":514030},{"date":"2026-08-27","open":1.87,"high":1.9,"low":1.84,"close":1.87,"volume":353089,"rsi_14":60.42,"sma_20":1.76,"sma_60":1.77,"sma_120":2.2},{"date":"2026-08-28","open":1.89,"high":1.9,"low":1.8,"close":1.86,"volume":599355,"rsi_14":64.93,"sma_20":1.78,"sma_60":1.76,"sma_120":2.21},{"date":"2026-08-31","open":1.88,"high":1.91,"low":1.81,"close":1.87,"volume":680294,"rsi_14":63.28,"sma_20":1.8,"sma_60":1.75,"sma_120":2.21},{"date":"2026-09-01","open":1.88,"high":1.88,"low":1.81,"close":1.82,"volume":477463},{"date":"2026-09-02","open":1.82,"high":1.93,"low":1.79,"close":1.9,"volume":613325,"rsi_14":61.11,"sma_20":1.82,"sma_60":1.74,"sma_120":2.21},{"date":"2026-09-03","open":1.91,"high":1.92,"low":1.82,"close":1.83,"volume":402381,"rsi_14":53.95,"sma_20":1.83,"sma_60":1.74,"sma_120":2.21},{"date":"2026-09-04","open":1.83,"high":1.86,"low":1.8,"close":1.83,"volume":661474,"rsi_14":52.05,"sma_20":1.84,"sma_60":1.73,"sma_120":2.2},{"date":"2026-09-08","open":1.83,"high":1.88,"low":1.73,"close":1.76,"volume":554828,"rsi_14":43.24,"sma_20":1.84,"sma_60":1.73,"sma_120":2.2},{"date":"2026-09-09","open":1.77,"high":1.86,"low":1.74,"close":1.83,"volume":711377},{"date":"2026-09-10","open":1.95,"high":2.06,"low":1.86,"close":2.03,"volume":1391186,"rsi_14":55.79,"sma_20":1.86,"sma_60":1.73,"sma_120":2.18},{"date":"2026-09-11","open":2.04,"high":2.07,"low":1.97,"close":2.01,"volume":970072,"rsi_14":46.34,"sma_20":1.88,"sma_60":1.73,"sma_120":2.18},{"date":"2026-09-14","open":2.01,"high":2.01,"low":1.92,"close":1.95,"volume":600628,"rsi_14":54.29,"sma_20":1.89,"sma_60":1.73,"sma_120":2.17},{"date":"2026-09-15","open":1.93,"high":1.97,"low":1.88,"close":1.91,"volume":515389},{"date":"2026-09-16","open":1.89,"high":2.0,"low":1.86,"close":1.9,"volume":688012,"rsi_14":51.43,"sma_20":1.9,"sma_60":1.73,"sma_120":2.15},{"date":"2026-09-17","open":1.94,"high":1.95,"low":1.88,"close":1.88,"volume":475758,"rsi_14":50.7,"sma_20":1.9,"sma_60":1.73,"sma_120":2.14},{"date":"2026-09-18","open":1.9,"high":2.21,"low":1.86,"close":2.16,"volume":2674735,"rsi_14":65.31,"sma_20":1.91,"sma_60":1.74,"sma_120":2.13},{"date":"2026-09-21","open":2.15,"high":2.22,"low":2.06,"close":2.09,"volume":1459350},{"date":"2026-09-22","open":2.09,"high":2.16,"low":2.07,"close":2.12,"volume":816564,"rsi_14":64.53,"sma_20":1.92,"sma_60":1.76,"sma_120":2.11},{"date":"2026-09-23","open":2.09,"high":2.09,"low":1.89,"close":1.9,"volume":1173553,"rsi_14":50.0,"sma_20":1.92,"sma_60":1.76,"sma_120":2.1},{"date":"2026-09-24","open":1.88,"high":1.93,"low":1.74,"close":1.77,"volume":1016639,"rsi_14":47.52,"sma_20":1.91,"sma_60":1.76,"sma_120":2.09},{"date":"2026-09-25","open":1.76,"high":1.81,"low":1.72,"close":1.79,"volume":577984,"rsi_14":48.37,"sma_20":1.91,"sma_60":1.76,"sma_120":2.08},{"date":"2026-09-28","open":1.84,"high":1.98,"low":1.78,"close":1.84,"volume":1053844,"rsi_14":53.5,"sma_20":1.91,"sma_60":1.77,"sma_120":2.07},{"date":"2026-09-29","open":1.83,"high":1.85,"low":1.79,"close":1.83,"volume":547074,"rsi_14":50.0,"sma_20":1.91,"sma_60":1.77,"sma_120":2.06},{"date":"2026-09-30","open":1.83,"high":1.85,"low":1.77,"close":1.78,"volume":530085,"rsi_14":37.62,"sma_20":1.91,"sma_60":1.77,"sma_120":2.06},{"date":"2026-10-01","open":1.78,"high":1.78,"low":1.7,"close":1.73,"volume":780985,"rsi_14":36.54,"sma_20":1.9,"sma_60":1.77,"sma_120":2.05},{"date":"2026-10-02","open":1.73,"high":1.74,"low":1.68,"close":1.72,"volume":503428,"rsi_14":38.38,"sma_20":1.89,"sma_60":1.77,"sma_120":2.05},{"date":"2026-10-05","open":1.7,"high":1.79,"low":1.67,"close":1.76,"volume":556185,"rsi_14":42.42,"sma_20":1.89,"sma_60":1.77,"sma_120":2.04},{"date":"2026-10-06","open":1.75,"high":1.8,"low":1.74,"close":1.79,"volume":382576},{"date":"2026-10-07","open":1.8,"high":1.8,"low":1.73,"close":1.75,"volume":316702,"rsi_14":43.69,"sma_20":1.89,"sma_60":1.78,"sma_120":2.03},{"date":"2026-10-08","open":1.73,"high":1.78,"low":1.72,"close":1.73,"volume":621763,"rsi_14":22.08,"sma_20":1.87,"sma_60":1.78,"sma_120":2.03},{"date":"2026-10-09","open":1.73,"high":1.73,"low":1.65,"close":1.66,"volume":898817,"rsi_14":22.08,"sma_20":1.85,"sma_60":1.78,"sma_120":2.02},{"date":"2026-10-12","open":1.64,"high":1.65,"low":1.57,"close":1.6,"volume":600745,"rsi_14":18.01,"sma_20":1.84,"sma_60":1.78,"sma_120":2.01},{"date":"2026-10-13","open":1.6,"high":1.6,"low":1.55,"close":1.56,"volume":457335,"rsi_14":23.02,"sma_20":1.82,"sma_60":1.78,"sma_120":2.0},{"date":"2026-10-14","open":1.57,"high":1.57,"low":1.4,"close":1.43,"volume":889606,"rsi_14":23.02,"sma_20":1.79,"sma_60":1.78,"sma_120":1.99},{"date":"2026-10-15","open":1.4,"high":1.47,"low":1.38,"close":1.45,"volume":639601,"rsi_14":22.4,"sma_20":1.77,"sma_60":1.78,"sma_120":1.98},{"date":"2026-10-16","open":1.46,"high":1.54,"low":1.44,"close":1.46,"volume":700983,"rsi_14":17.09,"sma_20":1.74,"sma_60":1.77,"sma_120":1.97},{"date":"2026-10-19","open":1.46,"high":1.49,"low":1.36,"close":1.37,"volume":543062,"rsi_14":15.15,"sma_20":1.7,"sma_60":1.76,"sma_120":1.96},{"date":"2026-10-20","open":1.38,"high":1.4,"low":1.28,"close":1.37,"volume":769064,"rsi_14":16.39,"sma_20":1.66,"sma_60":1.76,"sma_120":1.95},{"date":"2026-10-21","open":1.37,"high":1.39,"low":1.25,"close":1.27,"volume":1464942,"rsi_14":15.15,"sma_20":1.63,"sma_60":1.76,"sma_120":1.93},{"date":"2026-10-22","open":1.26,"high":1.29,"low":1.18,"close":1.2,"volume":1152577,"rsi_14":13.89,"sma_20":1.6,"sma_60":1.75,"sma_120":1.91},{"date":"2026-10-23","open":1.2,"high":1.3,"low":1.2,"close":1.3,"volume":0,"rsi_14":13.89,"sma_20":1.6,"sma_60":1.75,"sma_120":1.91}],"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":"Aemetis Inc","phase":"above-fold","symbol_resolved":true}