{"status":"ok","report":{"price_analysis":{"current":1.47,"change_1d":-1.3,"change_7d":-12.4,"change_30d":-35.5,"high_30d":2.68,"low_30d":1.41,"position_in_range":5.0,"support":1.54,"resistance":2.55},"summary":"Aqua Metals Inc(AQMS)은 Industrials 섹터 US 시장 종목입니다, 시가총액 529.68만. 현재가 $1.49, 전일 대비 -1.3%, 30일 -35.5%. ROE -47.0%. 기술적 시그널: RSI 14(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -47.0%로 적자 상태입니다. 시가총액 529.68만. 매출 -144.80만, 영업이익 -1429.20만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.4,"roe":-47.01,"eps":-1.31,"revenue":-1448000.0,"operating_income":-14292000.0,"net_income":-15995000.0,"market_cap":5225703,"profit_margin":-41775.0,"roa":-35.49,"operating_margin":-22150.0,"gross_margin":-8191.67,"debt_ratio":0.04627492130115425,"total_assets":12622000.0,"total_equity":9530000.0,"total_debt":441000.0,"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) 14.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.27)가 시그널선(-0.22)을 하회합니다(데드크로스). 현재가가 SMA20(2)과 SMA60(2) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~3 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 14","rsi_14":14.102564102564102,"macd":-0.2694786068480344,"macd_signal":-0.2215988448159049,"sma_20":2.0109999999999997,"sma_60":2.4329166666666664,"bb_upper":2.7778937344899877,"bb_lower":1.2441062655100117,"atr_14":0.17329285714285714},"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 -1, PBR 0.40x) — 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 -1원"}]},"growth":{"grade":"B","percentile":78,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":38.8,"unit":"%","percentile":78,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -47.0%","metrics":[{"name":"ROE","value":-47.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-22150.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-41775.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-35.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":21,"summary":"RSI 14","metrics":[{"name":"RSI (14)","value":14.1,"unit":"","percentile":14,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-35.5,"unit":"%","percentile":19,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 2.4x, 순차입금비율 -0.5x","metrics":[{"name":"유동비율","value":2.43,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.45,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-2382.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-5.96,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 0.40x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE -47.0%"},"momentum":{"grade":"F","reason":"RSI 14"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-35.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-47.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-143.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.05,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.31,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-8191.67,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-22150.0,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-41775.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 14 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 14 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.4,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":10.15,"pbr_5y_low":0.09,"pbr_5y_avg":2.76,"pbr_percentile":22.2,"per_5y_median":null,"pbr_5y_median":2.03,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.13},{"quarter":"2024-Q3","per":null,"pbr":0.09},{"quarter":"2024-Q4","per":null,"pbr":1.6},{"quarter":"2025-Q1","per":null,"pbr":2.03},{"quarter":"2025-Q2","per":null,"pbr":0.98},{"quarter":"2025-Q3","per":null,"pbr":10.15},{"quarter":"2025-Q4","per":null,"pbr":3.36},{"quarter":"2026-Q1","per":null,"pbr":3.37},{"quarter":"2026-Q2","per":null,"pbr":3.14},{"quarter":"현재","per":null,"pbr":0.4}],"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":"Industrials","industry":"WASTE MANAGEMENT"},"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":"0.4배"},{"label":"ROE","value":"-47.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:46:45.486405+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"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":1.17,"roe":-0.4700944386149003,"dividend_yield":0.0,"eps":-1.31,"revenue":0.0,"operating_income":-2535000.0,"net_income":-4480000.0,"market_cap":15412800.0,"profit_margin":null,"operating_margin":null,"roa":-0.35493582633497067,"gross_margin":null,"total_equity":9530000.0,"total_assets":12622000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.173,"roe":-0.30123419168063387,"dividend_yield":null,"eps":-1.2217,"revenue":0.0,"operating_income":-4140000.0,"net_income":-3954000.0,"market_cap":17825200.0,"profit_margin":null,"operating_margin":null,"roa":-0.23095794392523364,"gross_margin":null,"total_equity":13126000.0,"total_assets":17120000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.3006093432633717,"dividend_yield":null,"eps":-1.2489802807392614,"revenue":-1448000.0,"operating_income":-4577000.0,"net_income":-4440000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.22531208768902872,"gross_margin":null,"total_equity":14770000.0,"total_assets":19706000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.4785341919656547,"dividend_yield":null,"eps":-2.1883,"revenue":0.0,"operating_income":-3040000.0,"net_income":-3121000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.2971249047981721,"gross_margin":null,"total_equity":6522000.0,"total_assets":10504000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-1.3227823368503322,"dividend_yield":null,"eps":-0.01,"revenue":0.0,"operating_income":-7031000.0,"net_income":-6770000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.7323669407183038,"gross_margin":null,"total_equity":5118000.0,"total_assets":9244000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.8724163256741161,"dividend_yield":null,"eps":-0.9628,"revenue":0.0,"operating_income":-8683000.0,"net_income":-8315000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.46028231386659285,"gross_margin":null,"total_equity":9531000.0,"total_assets":18065000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.4581999507510465,"dividend_yield":null,"eps":-1.04,"revenue":0.0,"operating_income":-6682000.0,"net_income":-7443000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.2823060876161578,"gross_margin":null,"total_equity":16244000.0,"total_assets":26365000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.24930615369891856,"dividend_yield":null,"eps":-7.6,"revenue":0.0,"operating_income":-5211000.0,"net_income":-5210000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.18291612540813817,"gross_margin":null,"total_equity":20898000.0,"total_assets":28483000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.24394113680536275,"dividend_yield":null,"eps":-1.1970569915914044,"revenue":0.0,"operating_income":-6162000.0,"net_income":-6150000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.18272030423673422,"gross_margin":null,"total_equity":25211000.0,"total_assets":33658000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.25170663399264837,"dividend_yield":null,"eps":-1.1195889131111803,"revenue":0.0,"operating_income":-5792000.0,"net_income":-5752000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.18291674616803408,"gross_margin":null,"total_equity":22852000.0,"total_assets":31446000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.3846685082872928,"dividend_yield":null,"eps":-1.9514948614138898,"revenue":24000.0,"operating_income":-5316000.0,"net_income":-10026000.0,"market_cap":null,"profit_margin":-417.75,"operating_margin":-221.5,"roa":-0.2983928571428571,"gross_margin":-81.91666666666667,"total_equity":26064000.0,"total_assets":33600000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.12830497474533706,"dividend_yield":null,"eps":-0.8850436001245718,"revenue":25000.0,"operating_income":-4949000.0,"net_income":-4547000.0,"market_cap":null,"profit_margin":-181.88,"operating_margin":-197.96,"roa":-0.10830832261445382,"gross_margin":-69.8,"total_equity":35439000.0,"total_assets":41982000.0}],"current_price":1.47,"change_pct":-1.34,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9.25},{"date":"2016-10-25","close":9.02},{"date":"2016-10-26","close":8.93},{"date":"2016-10-27","close":9.14},{"date":"2016-10-28","close":9.15},{"date":"2016-10-31","close":8.95},{"date":"2016-11-01","close":9.22},{"date":"2016-11-02","close":8.62},{"date":"2016-11-03","close":8.62},{"date":"2016-11-04","close":9.27},{"date":"2016-11-07","close":9.9},{"date":"2016-11-08","close":10.08},{"date":"2016-11-09","close":10.85},{"date":"2016-11-10","close":11.54},{"date":"2016-11-11","close":11.8},{"date":"2016-11-14","close":11.31},{"date":"2016-11-15","close":11.37},{"date":"2016-11-16","close":11.22},{"date":"2016-11-17","close":11.33},{"date":"2016-11-18","close":12.71},{"date":"2016-11-21","close":12.66},{"date":"2016-11-22","close":12.19},{"date":"2016-11-23","close":13.27},{"date":"2016-11-25","close":13.18},{"date":"2016-11-28","close":12.7},{"date":"2016-11-29","close":12.13},{"date":"2016-11-30","close":12.3},{"date":"2016-12-01","close":12.1},{"date":"2016-12-02","close":12.47},{"date":"2016-12-05","close":12.5},{"date":"2016-12-06","close":12.24},{"date":"2016-12-07","close":12.09},{"date":"2016-12-08","close":11.91},{"date":"2016-12-09","close":11.82},{"date":"2016-12-12","close":11.45},{"date":"2016-12-13","close":11.68},{"date":"2016-12-14","close":11.51},{"date":"2016-12-15","close":12.3},{"date":"2016-12-16","close":12.17},{"date":"2016-12-19","close":12.72},{"date":"2016-12-20","close":13.1},{"date":"2016-12-21","close":12.7},{"date":"2016-12-22","close":12.53},{"date":"2016-12-23","close":12.82},{"date":"2016-12-27","close":13.66},{"date":"2016-12-28","close":13.44},{"date":"2016-12-29","close":12.9},{"date":"2016-12-30","close":13.11},{"date":"2017-01-03","close":12.93},{"date":"2017-01-04","close":13.65},{"date":"2017-01-05","close":13.52},{"date":"2017-01-06","close":12.75},{"date":"2017-01-09","close":12.27},{"date":"2017-01-10","close":12.48},{"date":"2017-01-11","close":12.24},{"date":"2017-01-12","close":12.26},{"date":"2017-01-13","close":12.32},{"date":"2017-01-17","close":12.41},{"date":"2017-01-18","close":12.74},{"date":"2017-01-19","close":12.52},{"date":"2017-01-20","close":12.69},{"date":"2017-01-23","close":12.49},{"date":"2017-01-24","close":11.84},{"date":"2017-01-25","close":11.32},{"date":"2017-01-26","close":11.45},{"date":"2017-01-27","close":11.29},{"date":"2017-01-30","close":10.71},{"date":"2017-01-31","close":11.16},{"date":"2017-02-01","close":10.79},{"date":"2017-02-02","close":10.99},{"date":"2017-02-03","close":11.18},{"date":"2017-02-06","close":10.68},{"date":"2017-02-07","close":10.82},{"date":"2017-02-08","close":11.41},{"date":"2017-02-09","close":16.16},{"date":"2017-02-10","close":16.24},{"date":"2017-02-13","close":17.45},{"date":"2017-02-14","close":17.05},{"date":"2017-02-15","close":16.94},{"date":"2017-02-16","close":18.11},{"date":"2017-02-17","close":17.7},{"date":"2017-02-21","close":17.81},{"date":"2017-02-22","close":17.48},{"date":"2017-02-23","close":17.23},{"date":"2017-02-24","close":16.71},{"date":"2017-02-27","close":16.38},{"date":"2017-02-28","close":17.04},{"date":"2017-03-01","close":17.61},{"date":"2017-03-02","close":17.25},{"date":"2017-03-03","close":17.63},{"date":"2017-03-06","close":17.11},{"date":"2017-03-07","close":17.17},{"date":"2017-03-08","close":17.36},{"date":"2017-03-09","close":19.0},{"date":"2017-03-10","close":19.71},{"date":"2017-03-13","close":21.89},{"date":"2017-03-14","close":19.57},{"date":"2017-03-15","close":20.21},{"date":"2017-03-16","close":19.93},{"date":"2017-03-17","close":19.92},{"date":"2017-03-20","close":19.2},{"date":"2017-03-21","close":17.98},{"date":"2017-03-22","close":18.28},{"date":"2017-03-23","close":17.65},{"date":"2017-03-24","close":18.15},{"date":"2017-03-27","close":17.76},{"date":"2017-03-28","close":19.01},{"date":"2017-03-29","close":19.99},{"date":"2017-03-30","close":19.44},{"date":"2017-03-31","close":19.54},{"date":"2017-04-03","close":18.53},{"date":"2017-04-04","close":18.3},{"date":"2017-04-05","close":18.56},{"date":"2017-04-06","close":17.96},{"date":"2017-04-07","close":17.63},{"date":"2017-04-10","close":17.15},{"date":"2017-04-11","close":16.53},{"date":"2017-04-12","close":16.45},{"date":"2017-04-13","close":17.36},{"date":"2017-04-17","close":17.49},{"date":"2017-04-18","close":17.46},{"date":"2017-04-19","close":17.32},{"date":"2017-04-20","close":16.13},{"date":"2017-04-21","close":15.67},{"date":"2017-04-24","close":16.31},{"date":"2017-04-25","close":16.77},{"date":"2017-04-26","close":16.63},{"date":"2017-04-27","close":17.0},{"date":"2017-04-28","close":16.5},{"date":"2017-05-01","close":16.54},{"date":"2017-05-02","close":16.96},{"date":"2017-05-03","close":17.01},{"date":"2017-05-04","close":17.08},{"date":"2017-05-05","close":17.7},{"date":"2017-05-08","close":16.84},{"date":"2017-05-09","close":16.65},{"date":"2017-05-10","close":12.31},{"date":"2017-05-11","close":13.11},{"date":"2017-05-12","close":12.33},{"date":"2017-05-15","close":11.53},{"date":"2017-05-16","close":11.61},{"date":"2017-05-17","close":10.95},{"date":"2017-05-18","close":11.61},{"date":"2017-05-19","close":11.19},{"date":"2017-05-22","close":10.71},{"date":"2017-05-23","close":10.44},{"date":"2017-05-24","close":10.65},{"date":"2017-05-25","close":11.06},{"date":"2017-05-26","close":11.32},{"date":"2017-05-30","close":11.38},{"date":"2017-05-31","close":11.87},{"date":"2017-06-01","close":11.82},{"date":"2017-06-02","close":12.02},{"date":"2017-06-05","close":12.13},{"date":"2017-06-06","close":12.74},{"date":"2017-06-07","close":12.92},{"date":"2017-06-08","close":13.12},{"date":"2017-06-09","close":13.2},{"date":"2017-06-12","close":13.26},{"date":"2017-06-13","close":13.69},{"date":"2017-06-14","close":12.61},{"date":"2017-06-15","close":12.5},{"date":"2017-06-16","close":12.5},{"date":"2017-06-19","close":12.37},{"date":"2017-06-20","close":12.31},{"date":"2017-06-21","close":11.95},{"date":"2017-06-22","close":11.94},{"date":"2017-06-23","close":12.0},{"date":"2017-06-26","close":11.93},{"date":"2017-06-27","close":12.08},{"date":"2017-06-28","close":12.55},{"date":"2017-06-29","close":12.47},{"date":"2017-06-30","close":12.55},{"date":"2017-07-03","close":12.55},{"date":"2017-07-05","close":12.49},{"date":"2017-07-06","close":11.91},{"date":"2017-07-07","close":12.12},{"date":"2017-07-10","close":11.99},{"date":"2017-07-11","close":12.43},{"date":"2017-07-12","close":12.33},{"date":"2017-07-13","close":12.31},{"date":"2017-07-14","close":11.94},{"date":"2017-07-17","close":12.14},{"date":"2017-07-18","close":11.97},{"date":"2017-07-19","close":12.15},{"date":"2017-07-20","close":12.15},{"date":"2017-07-21","close":12.17},{"date":"2017-07-24","close":11.96},{"date":"2017-07-25","close":11.72},{"date":"2017-07-26","close":12.0},{"date":"2017-07-27","close":11.76},{"date":"2017-07-28","close":11.6},{"date":"2017-07-31","close":11.68},{"date":"2017-08-01","close":11.14},{"date":"2017-08-02","close":10.95},{"date":"2017-08-03","close":11.23},{"date":"2017-08-04","close":11.01},{"date":"2017-08-07","close":10.9},{"date":"2017-08-08","close":10.89},{"date":"2017-08-09","close":10.87},{"date":"2017-08-10","close":8.31},{"date":"2017-08-11","close":8.15},{"date":"2017-08-14","close":8.29},{"date":"2017-08-15","close":8.07},{"date":"2017-08-16","close":6.94},{"date":"2017-08-17","close":7.49},{"date":"2017-08-18","close":7.4},{"date":"2017-08-21","close":7.78},{"date":"2017-08-22","close":7.86},{"date":"2017-08-23","close":7.81},{"date":"2017-08-24","close":7.55},{"date":"2017-08-25","close":7.59},{"date":"2017-08-28","close":7.61},{"date":"2017-08-29","close":7.45},{"date":"2017-08-30","close":7.5},{"date":"2017-08-31","close":7.41},{"date":"2017-09-01","close":7.16},{"date":"2017-09-05","close":6.5},{"date":"2017-09-06","close":6.36},{"date":"2017-09-07","close":5.67},{"date":"2017-09-08","close":5.72},{"date":"2017-09-11","close":6.38},{"date":"2017-09-12","close":6.6},{"date":"2017-09-13","close":6.56},{"date":"2017-09-14","close":6.51},{"date":"2017-09-15","close":6.88},{"date":"2017-09-18","close":6.54},{"date":"2017-09-19","close":6.38},{"date":"2017-09-20","close":5.97},{"date":"2017-09-21","close":5.6},{"date":"2017-09-22","close":5.49},{"date":"2017-09-25","close":5.6},{"date":"2017-09-26","close":5.82},{"date":"2017-09-27","close":6.05},{"date":"2017-09-28","close":7.15},{"date":"2017-09-29","close":6.85},{"date":"2017-10-02","close":6.45},{"date":"2017-10-03","close":6.46},{"date":"2017-10-04","close":6.79},{"date":"2017-10-05","close":6.82},{"date":"2017-10-06","close":6.91},{"date":"2017-10-09","close":6.83},{"date":"2017-10-10","close":6.42},{"date":"2017-10-11","close":6.27},{"date":"2017-10-12","close":6.41},{"date":"2017-10-13","close":5.78},{"date":"2017-10-16","close":5.31},{"date":"2017-10-17","close":5.28},{"date":"2017-10-18","close":5.13},{"date":"2017-10-19","close":5.1},{"date":"2017-10-20","close":5.37},{"date":"2017-10-23","close":4.41},{"date":"2017-10-24","close":4.01},{"date":"2017-10-25","close":3.99},{"date":"2017-10-26","close":3.97},{"date":"2017-10-27","close":3.77},{"date":"2017-10-30","close":3.65},{"date":"2017-10-31","close":3.98},{"date":"2017-11-01","close":3.83},{"date":"2017-11-02","close":3.82},{"date":"2017-11-03","close":3.74},{"date":"2017-11-06","close":3.84},{"date":"2017-11-07","close":3.84},{"date":"2017-11-08","close":3.96},{"date":"2017-11-09","close":3.79},{"date":"2017-11-10","close":3.71},{"date":"2017-11-13","close":3.58},{"date":"2017-11-14","close":3.0},{"date":"2017-11-15","close":2.92},{"date":"2017-11-16","close":3.04},{"date":"2017-11-17","close":3.25},{"date":"2017-11-20","close":3.36},{"date":"2017-11-21","close":3.31},{"date":"2017-11-22","close":3.22},{"date":"2017-11-24","close":3.06},{"date":"2017-11-27","close":4.02},{"date":"2017-11-28","close":3.8},{"date":"2017-11-29","close":3.42},{"date":"2017-11-30","close":3.25},{"date":"2017-12-01","close":2.95},{"date":"2017-12-04","close":3.06},{"date":"2017-12-05","close":2.99},{"date":"2017-12-06","close":2.8},{"date":"2017-12-07","close":2.63},{"date":"2017-12-08","close":1.98},{"date":"2017-12-11","close":1.88},{"date":"2017-12-12","close":2.0},{"date":"2017-12-13","close":2.04},{"date":"2017-12-14","close":1.95},{"date":"2017-12-15","close":1.99},{"date":"2017-12-18","close":2.18},{"date":"2017-12-19","close":2.05},{"date":"2017-12-20","close":2.03},{"date":"2017-12-21","close":2.12},{"date":"2017-12-22","close":2.1},{"date":"2017-12-26","close":2.03},{"date":"2017-12-27","close":2.16},{"date":"2017-12-28","close":2.1},{"date":"2017-12-29","close":2.13},{"date":"2018-01-02","close":2.38},{"date":"2018-01-03","close":2.25},{"date":"2018-01-04","close":2.21},{"date":"2018-01-05","close":2.18},{"date":"2018-01-08","close":2.12},{"date":"2018-01-09","close":1.83},{"date":"2018-01-10","close":1.89},{"date":"2018-01-11","close":1.96},{"date":"2018-01-12","close":1.94},{"date":"2018-01-16","close":1.96},{"date":"2018-01-17","close":2.03},{"date":"2018-01-18","close":2.02},{"date":"2018-01-19","close":2.07},{"date":"2018-01-22","close":1.92},{"date":"2018-01-23","close":1.98},{"date":"2018-01-24","close":1.92},{"date":"2018-01-25","close":1.93},{"date":"2018-01-26","close":1.96},{"date":"2018-01-29","close":1.85},{"date":"2018-01-30","close":1.87},{"date":"2018-01-31","close":1.82},{"date":"2018-02-01","close":1.79},{"date":"2018-02-02","close":1.81},{"date":"2018-02-05","close":1.78},{"date":"2018-02-06","close":1.77},{"date":"2018-02-07","close":1.69},{"date":"2018-02-08","close":1.59},{"date":"2018-02-09","close":1.62},{"date":"2018-02-12","close":2.2},{"date":"2018-02-13","close":3.0},{"date":"2018-02-14","close":2.79},{"date":"2018-02-15","close":2.68},{"date":"2018-02-16","close":3.0},{"date":"2018-02-20","close":2.77},{"date":"2018-02-21","close":2.87},{"date":"2018-02-22","close":2.62},{"date":"2018-02-23","close":2.6},{"date":"2018-02-26","close":2.64},{"date":"2018-02-27","close":2.385},{"date":"2018-02-28","close":2.31},{"date":"2018-03-01","close":2.22},{"date":"2018-03-02","close":2.3},{"date":"2018-03-05","close":2.4},{"date":"2018-03-06","close":2.35},{"date":"2018-03-07","close":2.43},{"date":"2018-03-08","close":2.65},{"date":"2018-03-09","close":2.63},{"date":"2018-03-12","close":2.82},{"date":"2018-03-13","close":2.91},{"date":"2018-03-14","close":2.69},{"date":"2018-03-15","close":2.6},{"date":"2018-03-16","close":2.875},{"date":"2018-03-19","close":2.72},{"date":"2018-03-20","close":2.62},{"date":"2018-03-21","close":2.74},{"date":"2018-03-22","close":2.61},{"date":"2018-03-23","close":2.41},{"date":"2018-03-26","close":2.53},{"date":"2018-03-27","close":2.37},{"date":"2018-03-28","close":2.49},{"date":"2018-03-29","close":2.59},{"date":"2018-04-02","close":2.47},{"date":"2018-04-03","close":2.27},{"date":"2018-04-04","close":2.3},{"date":"2018-04-05","close":2.56},{"date":"2018-04-06","close":2.56},{"date":"2018-04-09","close":2.37},{"date":"2018-04-10","close":2.3},{"date":"2018-04-11","close":2.36},{"date":"2018-04-12","close":2.33},{"date":"2018-04-13","close":2.28},{"date":"2018-04-16","close":2.26},{"date":"2018-04-17","close":2.28},{"date":"2018-04-18","close":2.6},{"date":"2018-04-19","close":2.5},{"date":"2018-04-20","close":2.62},{"date":"2018-04-23","close":2.46},{"date":"2018-04-24","close":2.52},{"date":"2018-04-25","close":2.6},{"date":"2018-04-26","close":2.83},{"date":"2018-04-27","close":3.37},{"date":"2018-04-30","close":3.13},{"date":"2018-05-01","close":3.16},{"date":"2018-05-02","close":3.87},{"date":"2018-05-03","close":4.14},{"date":"2018-05-04","close":3.93},{"date":"2018-05-07","close":3.72},{"date":"2018-05-08","close":3.82},{"date":"2018-05-09","close":3.53},{"date":"2018-05-10","close":3.12},{"date":"2018-05-11","close":3.22},{"date":"2018-05-14","close":3.19},{"date":"2018-05-15","close":3.18},{"date":"2018-05-16","close":3.16},{"date":"2018-05-17","close":3.22},{"date":"2018-05-18","close":3.55},{"date":"2018-05-21","close":3.97},{"date":"2018-05-22","close":3.66},{"date":"2018-05-23","close":3.62},{"date":"2018-05-24","close":3.32},{"date":"2018-05-25","close":3.16},{"date":"2018-05-29","close":3.22},{"date":"2018-05-30","close":3.45},{"date":"2018-05-31","close":3.47},{"date":"2018-06-01","close":3.36},{"date":"2018-06-04","close":3.32},{"date":"2018-06-05","close":3.28},{"date":"2018-06-06","close":3.23},{"date":"2018-06-07","close":3.02},{"date":"2018-06-08","close":2.94},{"date":"2018-06-11","close":3.03},{"date":"2018-06-12","close":3.27},{"date":"2018-06-13","close":3.14},{"date":"2018-06-14","close":3.3},{"date":"2018-06-15","close":3.35},{"date":"2018-06-18","close":3.45},{"date":"2018-06-19","close":3.49},{"date":"2018-06-20","close":3.31},{"date":"2018-06-21","close":3.46},{"date":"2018-06-22","close":3.26},{"date":"2018-06-25","close":3.14},{"date":"2018-06-26","close":3.06},{"date":"2018-06-27","close":2.99},{"date":"2018-06-28","close":2.84},{"date":"2018-06-29","close":2.88},{"date":"2018-07-02","close":2.82},{"date":"2018-07-03","close":2.87},{"date":"2018-07-05","close":2.98},{"date":"2018-07-06","close":2.85},{"date":"2018-07-09","close":2.85},{"date":"2018-07-10","close":3.11},{"date":"2018-07-11","close":2.91},{"date":"2018-07-12","close":2.99},{"date":"2018-07-13","close":3.02},{"date":"2018-07-16","close":3.04},{"date":"2018-07-17","close":3.01},{"date":"2018-07-18","close":3.03},{"date":"2018-07-19","close":2.87},{"date":"2018-07-20","close":3.08},{"date":"2018-07-23","close":3.06},{"date":"2018-07-24","close":3.0},{"date":"2018-07-25","close":3.02},{"date":"2018-07-26","close":2.95},{"date":"2018-07-27","close":2.99},{"date":"2018-07-30","close":2.96},{"date":"2018-07-31","close":2.99},{"date":"2018-08-01","close":3.06},{"date":"2018-08-02","close":3.1},{"date":"2018-08-03","close":3.07},{"date":"2018-08-06","close":3.01},{"date":"2018-08-07","close":2.95},{"date":"2018-08-08","close":2.91},{"date":"2018-08-09","close":2.28},{"date":"2018-08-10","close":2.36},{"date":"2018-08-13","close":2.52},{"date":"2018-08-14","close":2.35},{"date":"2018-08-15","close":2.38},{"date":"2018-08-16","close":2.41},{"date":"2018-08-17","close":2.46},{"date":"2018-08-20","close":2.38},{"date":"2018-08-21","close":2.36},{"date":"2018-08-22","close":2.32},{"date":"2018-08-23","close":2.24},{"date":"2018-08-24","close":2.35},{"date":"2018-08-27","close":2.33},{"date":"2018-08-28","close":2.28},{"date":"2018-08-29","close":2.42},{"date":"2018-08-30","close":2.4},{"date":"2018-08-31","close":2.43},{"date":"2018-09-04","close":2.37},{"date":"2018-09-05","close":2.44},{"date":"2018-09-06","close":2.5},{"date":"2018-09-07","close":2.67},{"date":"2018-09-10","close":2.79},{"date":"2018-09-11","close":2.75},{"date":"2018-09-12","close":2.76},{"date":"2018-09-13","close":2.7},{"date":"2018-09-14","close":2.68},{"date":"2018-09-17","close":2.53},{"date":"2018-09-18","close":2.65},{"date":"2018-09-19","close":2.52},{"date":"2018-09-20","close":2.59},{"date":"2018-09-21","close":2.69},{"date":"2018-09-24","close":2.6},{"date":"2018-09-25","close":2.67},{"date":"2018-09-26","close":2.76},{"date":"2018-09-27","close":2.67},{"date":"2018-09-28","close":2.58},{"date":"2018-10-01","close":2.57},{"date":"2018-10-02","close":2.52},{"date":"2018-10-03","close":2.65},{"date":"2018-10-04","close":2.59},{"date":"2018-10-05","close":2.6},{"date":"2018-10-08","close":2.69},{"date":"2018-10-09","close":2.7},{"date":"2018-10-10","close":2.45},{"date":"2018-10-11","close":2.32},{"date":"2018-10-12","close":2.92},{"date":"2018-10-15","close":2.75},{"date":"2018-10-16","close":2.71},{"date":"2018-10-17","close":2.78},{"date":"2018-10-18","close":2.66},{"date":"2018-10-19","close":2.62},{"date":"2018-10-22","close":2.5},{"date":"2018-10-23","close":2.39},{"date":"2018-10-24","close":2.35},{"date":"2018-10-25","close":2.24},{"date":"2018-10-26","close":2.21},{"date":"2018-10-29","close":2.18},{"date":"2018-10-30","close":2.24},{"date":"2018-10-31","close":2.3},{"date":"2018-11-01","close":2.26},{"date":"2018-11-02","close":2.29},{"date":"2018-11-05","close":2.3},{"date":"2018-11-06","close":2.29},{"date":"2018-11-07","close":2.41},{"date":"2018-11-08","close":2.25},{"date":"2018-11-09","close":2.6},{"date":"2018-11-12","close":2.45},{"date":"2018-11-13","close":2.51},{"date":"2018-11-14","close":2.44},{"date":"2018-11-15","close":2.52},{"date":"2018-11-16","close":2.47},{"date":"2018-11-19","close":2.34},{"date":"2018-11-20","close":2.4},{"date":"2018-11-21","close":2.55},{"date":"2018-11-23","close":2.56},{"date":"2018-11-26","close":2.37},{"date":"2018-11-27","close":2.34},{"date":"2018-11-28","close":2.32},{"date":"2018-11-29","close":2.27},{"date":"2018-11-30","close":2.28},{"date":"2018-12-03","close":2.2},{"date":"2018-12-04","close":2.15},{"date":"2018-12-06","close":2.04},{"date":"2018-12-07","close":2.07},{"date":"2018-12-10","close":1.96},{"date":"2018-12-11","close":2.01},{"date":"2018-12-12","close":1.98},{"date":"2018-12-13","close":1.84},{"date":"2018-12-14","close":1.81},{"date":"2018-12-17","close":1.73},{"date":"2018-12-18","close":1.71},{"date":"2018-12-19","close":1.6},{"date":"2018-12-20","close":1.74},{"date":"2018-12-21","close":1.63},{"date":"2018-12-24","close":1.6},{"date":"2018-12-26","close":1.62},{"date":"2018-12-27","close":1.55},{"date":"2018-12-28","close":1.8},{"date":"2018-12-31","close":1.82},{"date":"2019-01-02","close":1.85},{"date":"2019-01-03","close":1.81},{"date":"2019-01-04","close":1.88},{"date":"2019-01-07","close":1.9},{"date":"2019-01-08","close":1.82},{"date":"2019-01-09","close":1.8},{"date":"2019-01-10","close":2.07},{"date":"2019-01-11","close":2.33},{"date":"2019-01-14","close":2.17},{"date":"2019-01-15","close":2.28},{"date":"2019-01-16","close":1.98},{"date":"2019-01-17","close":2.16},{"date":"2019-01-18","close":2.09},{"date":"2019-01-22","close":2.16},{"date":"2019-01-23","close":2.16},{"date":"2019-01-24","close":2.27},{"date":"2019-01-25","close":2.22},{"date":"2019-01-28","close":2.24},{"date":"2019-01-29","close":2.19},{"date":"2019-01-30","close":2.25},{"date":"2019-01-31","close":2.27},{"date":"2019-02-01","close":2.49},{"date":"2019-02-04","close":2.54},{"date":"2019-02-05","close":2.49},{"date":"2019-02-06","close":2.53},{"date":"2019-02-07","close":2.34},{"date":"2019-02-08","close":2.39},{"date":"2019-02-11","close":2.37},{"date":"2019-02-12","close":2.48},{"date":"2019-02-13","close":2.46},{"date":"2019-02-14","close":2.54},{"date":"2019-02-15","close":2.59},{"date":"2019-02-19","close":2.47},{"date":"2019-02-20","close":2.56},{"date":"2019-02-21","close":2.52},{"date":"2019-02-22","close":2.93},{"date":"2019-02-25","close":3.08},{"date":"2019-02-26","close":3.02},{"date":"2019-02-27","close":2.97},{"date":"2019-02-28","close":2.83},{"date":"2019-03-01","close":3.43},{"date":"2019-03-04","close":3.34},{"date":"2019-03-05","close":4.0},{"date":"2019-03-06","close":4.07},{"date":"2019-03-07","close":3.97},{"date":"2019-03-08","close":3.55},{"date":"2019-03-11","close":3.72},{"date":"2019-03-12","close":3.79},{"date":"2019-03-13","close":3.81},{"date":"2019-03-14","close":3.85},{"date":"2019-03-15","close":4.18},{"date":"2019-03-18","close":3.98},{"date":"2019-03-19","close":3.91},{"date":"2019-03-20","close":3.74},{"date":"2019-03-21","close":3.66},{"date":"2019-03-22","close":3.46},{"date":"2019-03-25","close":2.95},{"date":"2019-03-26","close":3.02},{"date":"2019-03-27","close":2.91},{"date":"2019-03-28","close":3.18},{"date":"2019-03-29","close":3.07},{"date":"2019-04-01","close":3.1},{"date":"2019-04-02","close":3.02},{"date":"2019-04-03","close":3.01},{"date":"2019-04-04","close":3.1},{"date":"2019-04-05","close":3.01},{"date":"2019-04-08","close":2.98},{"date":"2019-04-09","close":3.0},{"date":"2019-04-10","close":2.97},{"date":"2019-04-11","close":2.94},{"date":"2019-04-12","close":3.03},{"date":"2019-04-15","close":2.93},{"date":"2019-04-16","close":2.79},{"date":"2019-04-17","close":2.65},{"date":"2019-04-18","close":2.54},{"date":"2019-04-22","close":2.7},{"date":"2019-04-23","close":2.76},{"date":"2019-04-24","close":2.6},{"date":"2019-04-25","close":2.5},{"date":"2019-04-26","close":2.44},{"date":"2019-04-29","close":2.66},{"date":"2019-04-30","close":2.51},{"date":"2019-05-01","close":2.41},{"date":"2019-05-02","close":2.35},{"date":"2019-05-03","close":2.48},{"date":"2019-05-06","close":2.54},{"date":"2019-05-07","close":2.51},{"date":"2019-05-08","close":2.59},{"date":"2019-05-09","close":2.57},{"date":"2019-05-10","close":2.07},{"date":"2019-05-13","close":2.05},{"date":"2019-05-14","close":2.07},{"date":"2019-05-15","close":2.04},{"date":"2019-05-16","close":2.04},{"date":"2019-05-17","close":1.96},{"date":"2019-05-20","close":1.96},{"date":"2019-05-21","close":1.95},{"date":"2019-05-22","close":1.86},{"date":"2019-05-23","close":1.81},{"date":"2019-05-24","close":1.89},{"date":"2019-05-28","close":1.87},{"date":"2019-05-29","close":1.85},{"date":"2019-05-30","close":1.94},{"date":"2019-05-31","close":1.8},{"date":"2019-06-03","close":1.86},{"date":"2019-06-04","close":1.85},{"date":"2019-06-05","close":1.73},{"date":"2019-06-06","close":1.6},{"date":"2019-06-07","close":1.83},{"date":"2019-06-10","close":1.67},{"date":"2019-06-11","close":1.62},{"date":"2019-06-12","close":1.63},{"date":"2019-06-13","close":1.56},{"date":"2019-06-14","close":1.57},{"date":"2019-06-17","close":1.58},{"date":"2019-06-18","close":1.67},{"date":"2019-06-19","close":1.61},{"date":"2019-06-20","close":1.62},{"date":"2019-06-21","close":1.62},{"date":"2019-06-24","close":1.61},{"date":"2019-06-25","close":1.51},{"date":"2019-06-26","close":1.61},{"date":"2019-06-27","close":1.51},{"date":"2019-06-28","close":1.67},{"date":"2019-07-01","close":1.61},{"date":"2019-07-02","close":1.84},{"date":"2019-07-03","close":1.83},{"date":"2019-07-05","close":1.86},{"date":"2019-07-08","close":1.87},{"date":"2019-07-09","close":1.89},{"date":"2019-07-10","close":1.97},{"date":"2019-07-11","close":1.92},{"date":"2019-07-12","close":1.86},{"date":"2019-07-15","close":1.84},{"date":"2019-07-16","close":1.89},{"date":"2019-07-17","close":1.88},{"date":"2019-07-18","close":1.83},{"date":"2019-07-19","close":1.92},{"date":"2019-07-22","close":1.85},{"date":"2019-07-23","close":1.88},{"date":"2019-07-24","close":1.88},{"date":"2019-07-25","close":1.85},{"date":"2019-07-26","close":1.84},{"date":"2019-07-29","close":1.83},{"date":"2019-07-30","close":1.95},{"date":"2019-07-31","close":1.91},{"date":"2019-08-01","close":1.73},{"date":"2019-08-02","close":1.66},{"date":"2019-08-05","close":1.56},{"date":"2019-08-06","close":1.54},{"date":"2019-08-07","close":1.63},{"date":"2019-08-08","close":1.65},{"date":"2019-08-09","close":1.67},{"date":"2019-08-12","close":1.67},{"date":"2019-08-13","close":1.66},{"date":"2019-08-14","close":1.62},{"date":"2019-08-15","close":1.61},{"date":"2019-08-16","close":1.72},{"date":"2019-08-19","close":1.72},{"date":"2019-08-20","close":1.83},{"date":"2019-08-21","close":1.85},{"date":"2019-08-22","close":1.88},{"date":"2019-08-23","close":1.88},{"date":"2019-08-26","close":1.94},{"date":"2019-08-27","close":1.87},{"date":"2019-08-28","close":1.92},{"date":"2019-08-29","close":1.98},{"date":"2019-08-30","close":2.0},{"date":"2019-09-03","close":1.97},{"date":"2019-09-04","close":1.94},{"date":"2019-09-05","close":2.06},{"date":"2019-09-06","close":1.92},{"date":"2019-09-09","close":1.9},{"date":"2019-09-10","close":1.97},{"date":"2019-09-11","close":1.94},{"date":"2019-09-12","close":1.92},{"date":"2019-09-13","close":1.95},{"date":"2019-09-16","close":1.89},{"date":"2019-09-17","close":1.84},{"date":"2019-09-18","close":1.71},{"date":"2019-09-19","close":1.81},{"date":"2019-09-20","close":1.84},{"date":"2019-09-23","close":1.85},{"date":"2019-09-24","close":1.74},{"date":"2019-09-25","close":1.72},{"date":"2019-09-26","close":1.77},{"date":"2019-09-27","close":1.7},{"date":"2019-09-30","close":1.7},{"date":"2019-10-01","close":1.7},{"date":"2019-10-02","close":1.72},{"date":"2019-10-03","close":1.8},{"date":"2019-10-04","close":1.91},{"date":"2019-10-07","close":1.85},{"date":"2019-10-08","close":1.79},{"date":"2019-10-09","close":1.78},{"date":"2019-10-10","close":1.73},{"date":"2019-10-11","close":1.81},{"date":"2019-10-14","close":1.78},{"date":"2019-10-15","close":1.77},{"date":"2019-10-16","close":1.795},{"date":"2019-10-17","close":1.84},{"date":"2019-10-18","close":1.84},{"date":"2019-10-21","close":1.81},{"date":"2019-10-22","close":1.81},{"date":"2019-10-23","close":1.83},{"date":"2019-10-24","close":1.82},{"date":"2019-10-25","close":1.79},{"date":"2019-10-28","close":1.69},{"date":"2019-10-29","close":1.65},{"date":"2019-10-30","close":1.62},{"date":"2019-10-31","close":1.6},{"date":"2019-11-01","close":1.62},{"date":"2019-11-04","close":1.64},{"date":"2019-11-05","close":1.59},{"date":"2019-11-06","close":1.49},{"date":"2019-11-07","close":1.49},{"date":"2019-11-08","close":1.51},{"date":"2019-11-11","close":1.52},{"date":"2019-11-12","close":1.45},{"date":"2019-11-13","close":1.58},{"date":"2019-11-14","close":1.58},{"date":"2019-11-15","close":1.56},{"date":"2019-11-18","close":1.53},{"date":"2019-11-19","close":1.42},{"date":"2019-11-20","close":1.27},{"date":"2019-11-21","close":1.36},{"date":"2019-11-22","close":1.42},{"date":"2019-11-25","close":1.38},{"date":"2019-11-26","close":1.45},{"date":"2019-11-27","close":1.37},{"date":"2019-11-29","close":1.35},{"date":"2019-12-02","close":0.811},{"date":"2019-12-03","close":0.747},{"date":"2019-12-04","close":0.761},{"date":"2019-12-05","close":0.73},{"date":"2019-12-06","close":0.628},{"date":"2019-12-09","close":0.628},{"date":"2019-12-10","close":0.637},{"date":"2019-12-11","close":0.65},{"date":"2019-12-12","close":0.613},{"date":"2019-12-13","close":0.564},{"date":"2019-12-16","close":0.452},{"date":"2019-12-17","close":0.452},{"date":"2019-12-18","close":0.42},{"date":"2019-12-19","close":0.51},{"date":"2019-12-20","close":0.492},{"date":"2019-12-23","close":0.488},{"date":"2019-12-24","close":0.496},{"date":"2019-12-26","close":0.52},{"date":"2019-12-27","close":0.83},{"date":"2019-12-30","close":0.83},{"date":"2019-12-31","close":0.755},{"date":"2020-01-02","close":0.736},{"date":"2020-01-03","close":0.739},{"date":"2020-01-06","close":0.8},{"date":"2020-01-07","close":0.985},{"date":"2020-01-08","close":0.905},{"date":"2020-01-09","close":0.962},{"date":"2020-01-10","close":0.866},{"date":"2020-01-13","close":0.905},{"date":"2020-01-14","close":0.761},{"date":"2020-01-15","close":0.755},{"date":"2020-01-16","close":0.73},{"date":"2020-01-17","close":0.71},{"date":"2020-01-21","close":0.69},{"date":"2020-01-22","close":0.7},{"date":"2020-01-23","close":0.725},{"date":"2020-01-24","close":0.78},{"date":"2020-01-27","close":0.79},{"date":"2020-01-28","close":0.78},{"date":"2020-01-29","close":0.8},{"date":"2020-01-30","close":0.752},{"date":"2020-01-31","close":0.766},{"date":"2020-02-03","close":0.75},{"date":"2020-02-04","close":0.752},{"date":"2020-02-05","close":0.7847},{"date":"2020-02-06","close":0.775},{"date":"2020-02-07","close":0.786},{"date":"2020-02-10","close":0.77},{"date":"2020-02-11","close":0.759},{"date":"2020-02-12","close":0.756},{"date":"2020-02-13","close":0.78},{"date":"2020-02-14","close":0.755},{"date":"2020-02-18","close":0.802},{"date":"2020-02-19","close":0.839},{"date":"2020-02-20","close":0.84},{"date":"2020-02-21","close":0.848},{"date":"2020-02-24","close":0.807},{"date":"2020-02-25","close":0.79},{"date":"2020-02-26","close":0.77},{"date":"2020-02-27","close":0.689},{"date":"2020-02-28","close":0.69},{"date":"2020-03-02","close":0.682},{"date":"2020-03-03","close":0.72},{"date":"2020-03-04","close":0.71},{"date":"2020-03-05","close":0.734},{"date":"2020-03-06","close":0.757},{"date":"2020-03-09","close":0.69},{"date":"2020-03-10","close":0.639},{"date":"2020-03-11","close":0.625},{"date":"2020-03-12","close":0.42},{"date":"2020-03-13","close":0.5},{"date":"2020-03-16","close":0.401},{"date":"2020-03-17","close":0.402},{"date":"2020-03-18","close":0.38},{"date":"2020-03-19","close":0.39},{"date":"2020-03-20","close":0.366},{"date":"2020-03-23","close":0.34},{"date":"2020-03-24","close":0.42},{"date":"2020-03-25","close":0.417},{"date":"2020-03-26","close":0.455},{"date":"2020-03-27","close":0.43},{"date":"2020-03-30","close":0.45},{"date":"2020-03-31","close":0.45},{"date":"2020-04-01","close":0.41},{"date":"2020-04-02","close":0.38},{"date":"2020-04-03","close":0.381},{"date":"2020-04-06","close":0.39},{"date":"2020-04-07","close":0.38},{"date":"2020-04-08","close":0.428},{"date":"2020-04-09","close":0.47},{"date":"2020-04-13","close":0.52},{"date":"2020-04-14","close":0.629},{"date":"2020-04-15","close":0.6},{"date":"2020-04-16","close":0.59},{"date":"2020-04-17","close":0.612},{"date":"2020-04-20","close":0.563},{"date":"2020-04-21","close":0.54},{"date":"2020-04-22","close":0.56},{"date":"2020-04-23","close":0.56},{"date":"2020-04-24","close":0.58},{"date":"2020-04-27","close":0.575},{"date":"2020-04-28","close":0.57},{"date":"2020-04-29","close":0.605},{"date":"2020-04-30","close":0.54},{"date":"2020-05-01","close":0.594},{"date":"2020-05-04","close":0.72},{"date":"2020-05-05","close":0.74},{"date":"2020-05-06","close":0.717},{"date":"2020-05-07","close":0.668},{"date":"2020-05-08","close":0.682},{"date":"2020-05-11","close":0.703},{"date":"2020-05-12","close":0.7},{"date":"2020-05-13","close":0.687},{"date":"2020-05-14","close":0.685},{"date":"2020-05-15","close":0.769},{"date":"2020-05-18","close":0.8},{"date":"2020-05-19","close":0.845},{"date":"2020-05-20","close":0.85},{"date":"2020-05-21","close":0.92},{"date":"2020-05-22","close":0.93},{"date":"2020-05-26","close":0.899},{"date":"2020-05-27","close":0.898},{"date":"2020-05-28","close":0.86},{"date":"2020-05-29","close":0.84},{"date":"2020-06-01","close":0.849},{"date":"2020-06-02","close":0.9},{"date":"2020-06-03","close":0.945},{"date":"2020-06-04","close":0.905},{"date":"2020-06-05","close":0.873},{"date":"2020-06-08","close":0.898},{"date":"2020-06-09","close":1.04},{"date":"2020-06-10","close":1.02},{"date":"2020-06-11","close":0.9},{"date":"2020-06-12","close":0.86},{"date":"2020-06-15","close":0.952},{"date":"2020-06-16","close":1.0},{"date":"2020-06-17","close":1.06},{"date":"2020-06-18","close":1.06},{"date":"2020-06-19","close":1.03},{"date":"2020-06-22","close":1.21},{"date":"2020-06-23","close":1.2},{"date":"2020-06-24","close":1.15},{"date":"2020-06-25","close":1.17},{"date":"2020-06-26","close":1.1},{"date":"2020-06-29","close":1.16},{"date":"2020-06-30","close":1.4},{"date":"2020-07-01","close":1.2},{"date":"2020-07-02","close":1.12},{"date":"2020-07-06","close":1.27},{"date":"2020-07-07","close":1.23},{"date":"2020-07-08","close":1.12},{"date":"2020-07-09","close":1.12},{"date":"2020-07-10","close":1.11},{"date":"2020-07-13","close":1.09},{"date":"2020-07-14","close":1.12},{"date":"2020-07-15","close":1.12},{"date":"2020-07-16","close":1.105},{"date":"2020-07-17","close":1.13},{"date":"2020-07-20","close":1.11},{"date":"2020-07-21","close":1.15},{"date":"2020-07-22","close":1.17},{"date":"2020-07-23","close":1.09},{"date":"2020-07-24","close":1.12},{"date":"2020-07-27","close":1.1},{"date":"2020-07-28","close":1.07},{"date":"2020-07-29","close":1.04},{"date":"2020-07-30","close":0.9929},{"date":"2020-07-31","close":0.99},{"date":"2020-08-03","close":1.13},{"date":"2020-08-04","close":1.1},{"date":"2020-08-05","close":1.07},{"date":"2020-08-06","close":1.08},{"date":"2020-08-07","close":1.04},{"date":"2020-08-10","close":1.07},{"date":"2020-08-11","close":1.02},{"date":"2020-08-12","close":1.06},{"date":"2020-08-13","close":1.06},{"date":"2020-08-14","close":1.01},{"date":"2020-08-17","close":1.03},{"date":"2020-08-18","close":1.01},{"date":"2020-08-19","close":0.9846},{"date":"2020-08-20","close":1.04},{"date":"2020-08-21","close":1.01},{"date":"2020-08-24","close":1.0},{"date":"2020-08-25","close":0.9804},{"date":"2020-08-26","close":0.9988},{"date":"2020-08-27","close":0.9708},{"date":"2020-08-28","close":0.98},{"date":"2020-08-31","close":0.9909},{"date":"2020-09-01","close":1.01},{"date":"2020-09-02","close":1.1},{"date":"2020-09-03","close":1.02},{"date":"2020-09-04","close":1.01},{"date":"2020-09-08","close":1.01},{"date":"2020-09-09","close":0.95},{"date":"2020-09-10","close":0.91},{"date":"2020-09-11","close":0.8973},{"date":"2020-09-14","close":0.9345},{"date":"2020-09-15","close":0.9533},{"date":"2020-09-16","close":0.9601},{"date":"2020-09-17","close":0.9651},{"date":"2020-09-18","close":1.04},{"date":"2020-09-21","close":0.9526},{"date":"2020-09-22","close":0.903},{"date":"2020-09-23","close":0.91},{"date":"2020-09-24","close":0.865},{"date":"2020-09-25","close":0.8849},{"date":"2020-09-28","close":0.9303},{"date":"2020-09-29","close":0.9246},{"date":"2020-09-30","close":0.911},{"date":"2020-10-01","close":0.9094},{"date":"2020-10-02","close":0.8821},{"date":"2020-10-05","close":0.94},{"date":"2020-10-06","close":1.11},{"date":"2020-10-07","close":1.15},{"date":"2020-10-08","close":1.03},{"date":"2020-10-09","close":0.96},{"date":"2020-10-12","close":0.9322},{"date":"2020-10-13","close":0.9601},{"date":"2020-10-14","close":0.95},{"date":"2020-10-15","close":1.0},{"date":"2020-10-16","close":0.9901},{"date":"2020-10-19","close":1.01},{"date":"2020-10-20","close":1.03},{"date":"2020-10-21","close":0.9733},{"date":"2020-10-22","close":0.9899},{"date":"2020-10-23","close":0.9805},{"date":"2020-10-26","close":0.9728},{"date":"2020-10-27","close":0.9397},{"date":"2020-10-28","close":0.8994},{"date":"2020-10-29","close":0.9},{"date":"2020-10-30","close":0.89},{"date":"2020-11-02","close":0.8983},{"date":"2020-11-03","close":0.9025},{"date":"2020-11-04","close":0.9398},{"date":"2020-11-05","close":0.9177},{"date":"2020-11-06","close":0.9007},{"date":"2020-11-09","close":0.8861},{"date":"2020-11-10","close":0.9148},{"date":"2020-11-11","close":0.97},{"date":"2020-11-12","close":0.9351},{"date":"2020-11-13","close":0.9721},{"date":"2020-11-16","close":1.03},{"date":"2020-11-17","close":0.99},{"date":"2020-11-18","close":0.98},{"date":"2020-11-19","close":0.905},{"date":"2020-11-20","close":0.9301},{"date":"2020-11-23","close":0.9511},{"date":"2020-11-24","close":1.15},{"date":"2020-11-25","close":1.265},{"date":"2020-11-27","close":1.24},{"date":"2020-11-30","close":1.3},{"date":"2020-12-01","close":1.21},{"date":"2020-12-02","close":1.21},{"date":"2020-12-03","close":1.18},{"date":"2020-12-04","close":1.25},{"date":"2020-12-07","close":1.2},{"date":"2020-12-08","close":1.14},{"date":"2020-12-09","close":1.17},{"date":"2020-12-10","close":1.14},{"date":"2020-12-11","close":1.17},{"date":"2020-12-14","close":1.16},{"date":"2020-12-15","close":1.17},{"date":"2020-12-16","close":1.15},{"date":"2020-12-17","close":1.35},{"date":"2020-12-18","close":1.51},{"date":"2020-12-21","close":1.69},{"date":"2020-12-22","close":2.5},{"date":"2020-12-23","close":2.2},{"date":"2020-12-24","close":2.34},{"date":"2020-12-28","close":3.03},{"date":"2020-12-29","close":3.09},{"date":"2020-12-30","close":3.05},{"date":"2020-12-31","close":3.0},{"date":"2021-01-04","close":3.46},{"date":"2021-01-05","close":3.33},{"date":"2021-01-06","close":3.43},{"date":"2021-01-07","close":3.89},{"date":"2021-01-08","close":3.72},{"date":"2021-01-11","close":3.66},{"date":"2021-01-12","close":3.79},{"date":"2021-01-13","close":3.63},{"date":"2021-01-14","close":3.77},{"date":"2021-01-15","close":3.72},{"date":"2021-01-19","close":4.84},{"date":"2021-01-20","close":4.43},{"date":"2021-01-21","close":4.62},{"date":"2021-01-22","close":4.79},{"date":"2021-01-25","close":5.9},{"date":"2021-01-26","close":7.22},{"date":"2021-01-27","close":6.44},{"date":"2021-01-28","close":5.77},{"date":"2021-01-29","close":5.68},{"date":"2021-02-01","close":5.64},{"date":"2021-02-02","close":5.74},{"date":"2021-02-03","close":5.92},{"date":"2021-02-04","close":5.77},{"date":"2021-02-05","close":5.87},{"date":"2021-02-08","close":6.68},{"date":"2021-02-09","close":6.29},{"date":"2021-02-10","close":6.09},{"date":"2021-02-11","close":5.87},{"date":"2021-02-12","close":5.86},{"date":"2021-02-16","close":6.06},{"date":"2021-02-17","close":6.89},{"date":"2021-02-18","close":5.885},{"date":"2021-02-19","close":6.01},{"date":"2021-02-22","close":5.28},{"date":"2021-02-23","close":4.82},{"date":"2021-02-24","close":5.67},{"date":"2021-02-25","close":4.98},{"date":"2021-02-26","close":4.74},{"date":"2021-03-01","close":5.17},{"date":"2021-03-02","close":4.88},{"date":"2021-03-03","close":4.56},{"date":"2021-03-04","close":3.54},{"date":"2021-03-05","close":3.945},{"date":"2021-03-08","close":4.05},{"date":"2021-03-09","close":4.14},{"date":"2021-03-10","close":4.25},{"date":"2021-03-11","close":4.57},{"date":"2021-03-12","close":4.7},{"date":"2021-03-15","close":4.88},{"date":"2021-03-16","close":4.44},{"date":"2021-03-17","close":4.66},{"date":"2021-03-18","close":4.38},{"date":"2021-03-19","close":4.38},{"date":"2021-03-22","close":4.43},{"date":"2021-03-23","close":4.1},{"date":"2021-03-24","close":3.72},{"date":"2021-03-25","close":4.11},{"date":"2021-03-26","close":4.02},{"date":"2021-03-29","close":3.75},{"date":"2021-03-30","close":4.03},{"date":"2021-03-31","close":4.05},{"date":"2021-04-01","close":4.18},{"date":"2021-04-05","close":3.91},{"date":"2021-04-06","close":4.0},{"date":"2021-04-07","close":3.81},{"date":"2021-04-08","close":3.74},{"date":"2021-04-09","close":3.5},{"date":"2021-04-12","close":3.45},{"date":"2021-04-13","close":3.34},{"date":"2021-04-14","close":3.23},{"date":"2021-04-15","close":2.95},{"date":"2021-04-16","close":3.12},{"date":"2021-04-19","close":2.72},{"date":"2021-04-20","close":2.63},{"date":"2021-04-21","close":2.81},{"date":"2021-04-22","close":2.86},{"date":"2021-04-23","close":2.94},{"date":"2021-04-26","close":3.11},{"date":"2021-04-27","close":3.06},{"date":"2021-04-28","close":3.05},{"date":"2021-04-29","close":2.95},{"date":"2021-04-30","close":2.97},{"date":"2021-05-03","close":2.87},{"date":"2021-05-04","close":2.83},{"date":"2021-05-05","close":2.62},{"date":"2021-05-06","close":2.66},{"date":"2021-05-07","close":2.75},{"date":"2021-05-10","close":2.51},{"date":"2021-05-11","close":2.56},{"date":"2021-05-12","close":2.34},{"date":"2021-05-13","close":2.22},{"date":"2021-05-14","close":2.4},{"date":"2021-05-17","close":2.48},{"date":"2021-05-18","close":2.59},{"date":"2021-05-19","close":2.6},{"date":"2021-05-20","close":2.58},{"date":"2021-05-21","close":2.52},{"date":"2021-05-24","close":2.48},{"date":"2021-05-25","close":2.47},{"date":"2021-05-26","close":2.56},{"date":"2021-05-27","close":3.07},{"date":"2021-05-28","close":2.83},{"date":"2021-06-01","close":3.31},{"date":"2021-06-02","close":3.17},{"date":"2021-06-03","close":3.04},{"date":"2021-06-04","close":3.4},{"date":"2021-06-07","close":3.46},{"date":"2021-06-08","close":3.63},{"date":"2021-06-09","close":3.45},{"date":"2021-06-10","close":3.32},{"date":"2021-06-11","close":3.42},{"date":"2021-06-14","close":3.39},{"date":"2021-06-15","close":3.27},{"date":"2021-06-16","close":3.27},{"date":"2021-06-17","close":3.21},{"date":"2021-06-18","close":3.13},{"date":"2021-06-21","close":3.04},{"date":"2021-06-22","close":3.18},{"date":"2021-06-23","close":3.32},{"date":"2021-06-24","close":3.31},{"date":"2021-06-25","close":3.22},{"date":"2021-06-28","close":3.11},{"date":"2021-06-29","close":2.97},{"date":"2021-06-30","close":3.0},{"date":"2021-07-01","close":2.92},{"date":"2021-07-02","close":2.69},{"date":"2021-07-06","close":2.73},{"date":"2021-07-07","close":2.59},{"date":"2021-07-08","close":2.56},{"date":"2021-07-09","close":2.67},{"date":"2021-07-12","close":2.61},{"date":"2021-07-13","close":2.48},{"date":"2021-07-14","close":2.37},{"date":"2021-07-15","close":2.42},{"date":"2021-07-16","close":2.34},{"date":"2021-07-19","close":2.35},{"date":"2021-07-20","close":2.41},{"date":"2021-07-21","close":2.42},{"date":"2021-07-22","close":2.36},{"date":"2021-07-23","close":2.26},{"date":"2021-07-26","close":2.26},{"date":"2021-07-27","close":2.23},{"date":"2021-07-28","close":2.3},{"date":"2021-07-29","close":2.3},{"date":"2021-07-30","close":2.31},{"date":"2021-08-02","close":2.31},{"date":"2021-08-03","close":2.18},{"date":"2021-08-04","close":2.12},{"date":"2021-08-05","close":2.22},{"date":"2021-08-06","close":2.29},{"date":"2021-08-09","close":2.49},{"date":"2021-08-10","close":2.49},{"date":"2021-08-11","close":2.48},{"date":"2021-08-12","close":2.39},{"date":"2021-08-13","close":2.32},{"date":"2021-08-16","close":2.15},{"date":"2021-08-17","close":2.1},{"date":"2021-08-18","close":2.09},{"date":"2021-08-19","close":1.95},{"date":"2021-08-20","close":1.99},{"date":"2021-08-23","close":2.12},{"date":"2021-08-24","close":2.23},{"date":"2021-08-25","close":2.19},{"date":"2021-08-26","close":2.25},{"date":"2021-08-27","close":2.25},{"date":"2021-08-30","close":2.36},{"date":"2021-08-31","close":2.38},{"date":"2021-09-01","close":2.27},{"date":"2021-09-02","close":2.38},{"date":"2021-09-03","close":2.34},{"date":"2021-09-07","close":2.21},{"date":"2021-09-08","close":2.12},{"date":"2021-09-09","close":2.2},{"date":"2021-09-10","close":2.13},{"date":"2021-09-13","close":2.14},{"date":"2021-09-14","close":2.03},{"date":"2021-09-15","close":2.12},{"date":"2021-09-16","close":2.03},{"date":"2021-09-17","close":2.08},{"date":"2021-09-20","close":1.96},{"date":"2021-09-21","close":1.95},{"date":"2021-09-22","close":2.03},{"date":"2021-09-23","close":1.98},{"date":"2021-09-24","close":2.05},{"date":"2021-09-27","close":1.99},{"date":"2021-09-28","close":1.93},{"date":"2021-09-29","close":2.13},{"date":"2021-09-30","close":2.07},{"date":"2021-10-01","close":2.05},{"date":"2021-10-04","close":2.01},{"date":"2021-10-05","close":1.96},{"date":"2021-10-06","close":1.98},{"date":"2021-10-07","close":1.98},{"date":"2021-10-08","close":2.07},{"date":"2021-10-11","close":2.09},{"date":"2021-10-12","close":2.2},{"date":"2021-10-13","close":2.28},{"date":"2021-10-14","close":2.27},{"date":"2021-10-15","close":2.21},{"date":"2021-10-18","close":2.14},{"date":"2021-10-19","close":2.09},{"date":"2021-10-20","close":2.1},{"date":"2021-10-21","close":2.03},{"date":"2021-10-22","close":1.93},{"date":"2021-10-25","close":1.96},{"date":"2021-10-26","close":1.96},{"date":"2021-10-27","close":1.82},{"date":"2021-10-28","close":1.81},{"date":"2021-10-29","close":1.74},{"date":"2021-11-01","close":1.83},{"date":"2021-11-02","close":1.82},{"date":"2021-11-03","close":1.89},{"date":"2021-11-04","close":1.86},{"date":"2021-11-05","close":1.89},{"date":"2021-11-08","close":2.05},{"date":"2021-11-09","close":1.97},{"date":"2021-11-10","close":1.91},{"date":"2021-11-11","close":2.05},{"date":"2021-11-12","close":2.15},{"date":"2021-11-15","close":2.1},{"date":"2021-11-16","close":2.02},{"date":"2021-11-17","close":1.94},{"date":"2021-11-18","close":1.86},{"date":"2021-11-19","close":1.8},{"date":"2021-11-22","close":1.69},{"date":"2021-11-23","close":1.69},{"date":"2021-11-24","close":1.74},{"date":"2021-11-26","close":1.69},{"date":"2021-11-29","close":1.62},{"date":"2021-11-30","close":1.57},{"date":"2021-12-01","close":1.44},{"date":"2021-12-02","close":1.51},{"date":"2021-12-03","close":1.38},{"date":"2021-12-06","close":1.55},{"date":"2021-12-07","close":1.57},{"date":"2021-12-08","close":1.71},{"date":"2021-12-09","close":1.59},{"date":"2021-12-10","close":1.52},{"date":"2021-12-13","close":1.43},{"date":"2021-12-14","close":1.37},{"date":"2021-12-15","close":1.38},{"date":"2021-12-16","close":1.35},{"date":"2021-12-17","close":1.42},{"date":"2021-12-20","close":1.34},{"date":"2021-12-21","close":1.36},{"date":"2021-12-22","close":1.37},{"date":"2021-12-23","close":1.38},{"date":"2021-12-27","close":1.29},{"date":"2021-12-28","close":1.29},{"date":"2021-12-29","close":1.22},{"date":"2021-12-30","close":1.24},{"date":"2021-12-31","close":1.23},{"date":"2022-01-03","close":1.41},{"date":"2022-01-04","close":1.34},{"date":"2022-01-05","close":1.23},{"date":"2022-01-06","close":1.16},{"date":"2022-01-07","close":1.16},{"date":"2022-01-10","close":1.1},{"date":"2022-01-11","close":1.16},{"date":"2022-01-12","close":1.13},{"date":"2022-01-13","close":1.06},{"date":"2022-01-14","close":1.05},{"date":"2022-01-18","close":1.01},{"date":"2022-01-19","close":0.9704},{"date":"2022-01-20","close":0.9683},{"date":"2022-01-21","close":0.8859},{"date":"2022-01-24","close":0.9045},{"date":"2022-01-25","close":0.9599},{"date":"2022-01-26","close":0.9884},{"date":"2022-01-27","close":0.935},{"date":"2022-01-28","close":0.9204},{"date":"2022-01-31","close":1.03},{"date":"2022-02-01","close":1.09},{"date":"2022-02-02","close":1.05},{"date":"2022-02-03","close":0.99},{"date":"2022-02-04","close":1.05},{"date":"2022-02-07","close":1.01},{"date":"2022-02-08","close":1.02},{"date":"2022-02-09","close":1.05},{"date":"2022-02-10","close":1.01},{"date":"2022-02-11","close":0.97},{"date":"2022-02-14","close":0.9366},{"date":"2022-02-15","close":1.11},{"date":"2022-02-16","close":1.06},{"date":"2022-02-17","close":1.11},{"date":"2022-02-18","close":1.02},{"date":"2022-02-22","close":0.9593},{"date":"2022-02-23","close":0.9337},{"date":"2022-02-24","close":1.0},{"date":"2022-02-25","close":0.9182},{"date":"2022-02-28","close":1.07},{"date":"2022-03-01","close":1.07},{"date":"2022-03-02","close":1.1},{"date":"2022-03-03","close":1.06},{"date":"2022-03-04","close":1.05},{"date":"2022-03-07","close":0.9989},{"date":"2022-03-08","close":1.04},{"date":"2022-03-09","close":1.17},{"date":"2022-03-10","close":1.3},{"date":"2022-03-11","close":1.34},{"date":"2022-03-14","close":1.14},{"date":"2022-03-15","close":1.16},{"date":"2022-03-16","close":1.19},{"date":"2022-03-17","close":1.28},{"date":"2022-03-18","close":1.4},{"date":"2022-03-21","close":1.56},{"date":"2022-03-22","close":1.46},{"date":"2022-03-23","close":1.44},{"date":"2022-03-24","close":1.43},{"date":"2022-03-25","close":1.43},{"date":"2022-03-28","close":1.38},{"date":"2022-03-29","close":1.56},{"date":"2022-03-30","close":1.47},{"date":"2022-03-31","close":1.51},{"date":"2022-04-01","close":1.56},{"date":"2022-04-04","close":1.59},{"date":"2022-04-05","close":1.53},{"date":"2022-04-06","close":1.39},{"date":"2022-04-07","close":1.3},{"date":"2022-04-08","close":1.19},{"date":"2022-04-11","close":1.2},{"date":"2022-04-12","close":1.17},{"date":"2022-04-13","close":1.25},{"date":"2022-04-14","close":1.19},{"date":"2022-04-18","close":1.13},{"date":"2022-04-19","close":1.15},{"date":"2022-04-20","close":1.14},{"date":"2022-04-21","close":1.09},{"date":"2022-04-22","close":1.04},{"date":"2022-04-25","close":1.04},{"date":"2022-04-26","close":0.9789},{"date":"2022-04-27","close":0.9985},{"date":"2022-04-28","close":1.03},{"date":"2022-04-29","close":0.961},{"date":"2022-05-02","close":0.96},{"date":"2022-05-03","close":0.9799},{"date":"2022-05-04","close":1.02},{"date":"2022-05-05","close":0.9658},{"date":"2022-05-06","close":0.9394},{"date":"2022-05-09","close":0.8636},{"date":"2022-05-10","close":0.8347},{"date":"2022-05-11","close":0.7923},{"date":"2022-05-12","close":0.7752},{"date":"2022-05-13","close":0.8156},{"date":"2022-05-16","close":0.8},{"date":"2022-05-17","close":0.853},{"date":"2022-05-18","close":0.805},{"date":"2022-05-19","close":0.789},{"date":"2022-05-20","close":0.773},{"date":"2022-05-23","close":0.7731},{"date":"2022-05-24","close":0.7287},{"date":"2022-05-25","close":0.742},{"date":"2022-05-26","close":0.79},{"date":"2022-05-27","close":0.8517},{"date":"2022-05-31","close":0.85},{"date":"2022-06-01","close":0.825},{"date":"2022-06-02","close":0.9434},{"date":"2022-06-03","close":0.9691},{"date":"2022-06-06","close":0.9116},{"date":"2022-06-07","close":0.9549},{"date":"2022-06-08","close":0.97},{"date":"2022-06-09","close":0.958},{"date":"2022-06-10","close":0.9115},{"date":"2022-06-13","close":0.8514},{"date":"2022-06-14","close":0.8569},{"date":"2022-06-15","close":0.9212},{"date":"2022-06-16","close":1.07},{"date":"2022-06-17","close":0.94},{"date":"2022-06-21","close":0.93},{"date":"2022-06-22","close":0.9173},{"date":"2022-06-23","close":0.9249},{"date":"2022-06-24","close":0.9422},{"date":"2022-06-27","close":0.92},{"date":"2022-06-28","close":0.868},{"date":"2022-06-29","close":0.8096},{"date":"2022-06-30","close":0.8096},{"date":"2022-07-01","close":0.8261},{"date":"2022-07-05","close":0.8412},{"date":"2022-07-06","close":0.7901},{"date":"2022-07-07","close":0.769},{"date":"2022-07-08","close":0.7877},{"date":"2022-07-11","close":0.7831},{"date":"2022-07-12","close":0.7804},{"date":"2022-07-13","close":0.797},{"date":"2022-07-14","close":0.818},{"date":"2022-07-15","close":0.8275},{"date":"2022-07-18","close":0.7988},{"date":"2022-07-19","close":0.83},{"date":"2022-07-20","close":0.8499},{"date":"2022-07-21","close":0.9155},{"date":"2022-07-22","close":0.84},{"date":"2022-07-25","close":0.8524},{"date":"2022-07-26","close":0.8145},{"date":"2022-07-27","close":0.83},{"date":"2022-07-28","close":0.8691},{"date":"2022-07-29","close":0.863},{"date":"2022-08-01","close":0.9424},{"date":"2022-08-02","close":0.916},{"date":"2022-08-03","close":0.9182},{"date":"2022-08-04","close":0.96},{"date":"2022-08-05","close":0.988},{"date":"2022-08-08","close":1.03},{"date":"2022-08-09","close":0.92},{"date":"2022-08-10","close":0.9991},{"date":"2022-08-11","close":1.0},{"date":"2022-08-12","close":1.05},{"date":"2022-08-15","close":1.08},{"date":"2022-08-16","close":1.09},{"date":"2022-08-17","close":1.01},{"date":"2022-08-18","close":1.01},{"date":"2022-08-19","close":0.99},{"date":"2022-08-22","close":0.9494},{"date":"2022-08-23","close":0.9146},{"date":"2022-08-24","close":0.9395},{"date":"2022-08-25","close":0.98},{"date":"2022-08-26","close":0.9498},{"date":"2022-08-29","close":0.95},{"date":"2022-08-30","close":0.9499},{"date":"2022-08-31","close":0.9152},{"date":"2022-09-01","close":0.8594},{"date":"2022-09-02","close":0.8793},{"date":"2022-09-06","close":0.8429},{"date":"2022-09-07","close":0.8373},{"date":"2022-09-08","close":0.8548},{"date":"2022-09-09","close":0.8724},{"date":"2022-09-12","close":0.92},{"date":"2022-09-13","close":0.8801},{"date":"2022-09-14","close":0.85},{"date":"2022-09-15","close":0.8849},{"date":"2022-09-16","close":0.92},{"date":"2022-09-19","close":0.9},{"date":"2022-09-20","close":0.8502},{"date":"2022-09-21","close":0.8578},{"date":"2022-09-22","close":0.8454},{"date":"2022-09-23","close":0.8102},{"date":"2022-09-26","close":0.785},{"date":"2022-09-27","close":0.8001},{"date":"2022-09-28","close":0.8296},{"date":"2022-09-29","close":0.7917},{"date":"2022-09-30","close":0.7552},{"date":"2022-10-03","close":0.7971},{"date":"2022-10-04","close":0.82},{"date":"2022-10-05","close":0.82},{"date":"2022-10-06","close":0.83},{"date":"2022-10-07","close":0.83},{"date":"2022-10-10","close":0.83},{"date":"2022-10-11","close":0.7802},{"date":"2022-10-12","close":0.7696},{"date":"2022-10-13","close":0.7782},{"date":"2022-10-14","close":0.7664},{"date":"2022-10-17","close":0.7751},{"date":"2022-10-18","close":0.7765},{"date":"2022-10-19","close":0.7509},{"date":"2022-10-20","close":0.78},{"date":"2022-10-21","close":0.7513},{"date":"2022-10-24","close":0.7637},{"date":"2022-10-25","close":0.76},{"date":"2022-10-26","close":0.7907},{"date":"2022-10-27","close":0.8288},{"date":"2022-10-28","close":0.8254},{"date":"2022-10-31","close":0.8352},{"date":"2022-11-01","close":0.8598},{"date":"2022-11-02","close":0.8501},{"date":"2022-11-03","close":0.8699},{"date":"2022-11-04","close":0.83},{"date":"2022-11-07","close":0.7925},{"date":"2022-11-08","close":0.7795},{"date":"2022-11-09","close":0.7501},{"date":"2022-11-10","close":0.79},{"date":"2022-11-11","close":0.8104},{"date":"2022-11-14","close":0.8249},{"date":"2022-11-15","close":0.8098},{"date":"2022-11-16","close":0.7738},{"date":"2022-11-17","close":0.7788},{"date":"2022-11-18","close":0.7784},{"date":"2022-11-21","close":0.7555},{"date":"2022-11-22","close":0.7609},{"date":"2022-11-23","close":0.7683},{"date":"2022-11-25","close":0.7978},{"date":"2022-11-28","close":0.8083},{"date":"2022-11-29","close":0.78},{"date":"2022-11-30","close":0.742},{"date":"2022-12-01","close":0.7381},{"date":"2022-12-02","close":0.7444},{"date":"2022-12-05","close":0.721},{"date":"2022-12-06","close":0.703},{"date":"2022-12-07","close":0.6804},{"date":"2022-12-08","close":0.6798},{"date":"2022-12-09","close":0.6798},{"date":"2022-12-12","close":0.6496},{"date":"2022-12-13","close":0.6169},{"date":"2022-12-14","close":0.6237},{"date":"2022-12-15","close":0.5985},{"date":"2022-12-16","close":0.5401},{"date":"2022-12-19","close":0.55},{"date":"2022-12-20","close":0.5064},{"date":"2022-12-21","close":0.57},{"date":"2022-12-22","close":0.634},{"date":"2022-12-23","close":0.74},{"date":"2022-12-27","close":0.742},{"date":"2022-12-28","close":0.79},{"date":"2022-12-29","close":0.98},{"date":"2022-12-30","close":1.25},{"date":"2023-01-03","close":1.15},{"date":"2023-01-04","close":1.14},{"date":"2023-01-05","close":1.13},{"date":"2023-01-06","close":1.08},{"date":"2023-01-09","close":1.06},{"date":"2023-01-10","close":1.11},{"date":"2023-01-11","close":1.21},{"date":"2023-01-12","close":1.27},{"date":"2023-01-13","close":1.44},{"date":"2023-01-17","close":1.38},{"date":"2023-01-18","close":1.51},{"date":"2023-01-19","close":1.4},{"date":"2023-01-20","close":1.355},{"date":"2023-01-23","close":1.41},{"date":"2023-01-24","close":1.38},{"date":"2023-01-25","close":1.385},{"date":"2023-01-26","close":1.34},{"date":"2023-01-27","close":1.32},{"date":"2023-01-30","close":1.21},{"date":"2023-01-31","close":1.23},{"date":"2023-02-01","close":1.2},{"date":"2023-02-02","close":1.25},{"date":"2023-02-03","close":1.27},{"date":"2023-02-06","close":1.22},{"date":"2023-02-07","close":1.2},{"date":"2023-02-08","close":1.22},{"date":"2023-02-09","close":1.2},{"date":"2023-02-10","close":1.17},{"date":"2023-02-13","close":1.1},{"date":"2023-02-14","close":1.15},{"date":"2023-02-15","close":1.19},{"date":"2023-02-16","close":1.15},{"date":"2023-02-17","close":1.13},{"date":"2023-02-21","close":1.08},{"date":"2023-02-22","close":1.16},{"date":"2023-02-23","close":1.23},{"date":"2023-02-24","close":1.16},{"date":"2023-02-27","close":1.2},{"date":"2023-02-28","close":1.18},{"date":"2023-03-01","close":1.12},{"date":"2023-03-02","close":1.12},{"date":"2023-03-03","close":1.2},{"date":"2023-03-06","close":1.12},{"date":"2023-03-07","close":1.11},{"date":"2023-03-08","close":1.13},{"date":"2023-03-09","close":1.05},{"date":"2023-03-10","close":1.07},{"date":"2023-03-13","close":1.04},{"date":"2023-03-14","close":1.06},{"date":"2023-03-15","close":1.04},{"date":"2023-03-16","close":1.07},{"date":"2023-03-17","close":1.03},{"date":"2023-03-20","close":1.01},{"date":"2023-03-21","close":1.1},{"date":"2023-03-22","close":1.04},{"date":"2023-03-23","close":1.04},{"date":"2023-03-24","close":1.01},{"date":"2023-03-27","close":0.9972},{"date":"2023-03-28","close":1.0},{"date":"2023-03-29","close":1.0},{"date":"2023-03-30","close":1.1},{"date":"2023-03-31","close":1.0},{"date":"2023-04-03","close":1.02},{"date":"2023-04-04","close":1.0},{"date":"2023-04-05","close":0.97},{"date":"2023-04-06","close":0.9731},{"date":"2023-04-10","close":1.11},{"date":"2023-04-11","close":1.1},{"date":"2023-04-12","close":1.06},{"date":"2023-04-13","close":1.11},{"date":"2023-04-14","close":1.14},{"date":"2023-04-17","close":1.18},{"date":"2023-04-18","close":1.155},{"date":"2023-04-19","close":1.16},{"date":"2023-04-20","close":1.16},{"date":"2023-04-21","close":1.04},{"date":"2023-04-24","close":1.15},{"date":"2023-04-25","close":1.17},{"date":"2023-04-26","close":1.14},{"date":"2023-04-27","close":1.17},{"date":"2023-04-28","close":1.15},{"date":"2023-05-01","close":1.07},{"date":"2023-05-02","close":1.03},{"date":"2023-05-03","close":1.04},{"date":"2023-05-04","close":1.07},{"date":"2023-05-05","close":1.05},{"date":"2023-05-08","close":1.12},{"date":"2023-05-09","close":1.1},{"date":"2023-05-10","close":1.04},{"date":"2023-05-11","close":1.03},{"date":"2023-05-12","close":1.04},{"date":"2023-05-15","close":1.03},{"date":"2023-05-16","close":1.03},{"date":"2023-05-17","close":1.02},{"date":"2023-05-18","close":1.04},{"date":"2023-05-19","close":1.04},{"date":"2023-05-22","close":1.09},{"date":"2023-05-23","close":1.05},{"date":"2023-05-24","close":1.06},{"date":"2023-05-25","close":1.0},{"date":"2023-05-26","close":1.03},{"date":"2023-05-30","close":1.01},{"date":"2023-05-31","close":1.03},{"date":"2023-06-01","close":1.06},{"date":"2023-06-02","close":1.01},{"date":"2023-06-05","close":1.05},{"date":"2023-06-06","close":1.08},{"date":"2023-06-07","close":1.15},{"date":"2023-06-08","close":1.2},{"date":"2023-06-09","close":1.15},{"date":"2023-06-12","close":1.16},{"date":"2023-06-13","close":1.16},{"date":"2023-06-14","close":1.1},{"date":"2023-06-15","close":1.1},{"date":"2023-06-16","close":1.14},{"date":"2023-06-20","close":1.12},{"date":"2023-06-21","close":1.11},{"date":"2023-06-22","close":1.08},{"date":"2023-06-23","close":1.1},{"date":"2023-06-26","close":1.14},{"date":"2023-06-27","close":1.13},{"date":"2023-06-28","close":1.17},{"date":"2023-06-29","close":1.21},{"date":"2023-06-30","close":1.17},{"date":"2023-07-03","close":1.16},{"date":"2023-07-05","close":1.18},{"date":"2023-07-06","close":1.11},{"date":"2023-07-07","close":1.2},{"date":"2023-07-10","close":1.24},{"date":"2023-07-11","close":1.35},{"date":"2023-07-12","close":1.5},{"date":"2023-07-13","close":1.49},{"date":"2023-07-14","close":1.345},{"date":"2023-07-17","close":1.54},{"date":"2023-07-18","close":1.69},{"date":"2023-07-19","close":1.48},{"date":"2023-07-20","close":1.39},{"date":"2023-07-21","close":1.36},{"date":"2023-07-24","close":1.35},{"date":"2023-07-25","close":1.39},{"date":"2023-07-26","close":1.31},{"date":"2023-07-27","close":1.27},{"date":"2023-07-28","close":1.31},{"date":"2023-07-31","close":1.36},{"date":"2023-08-01","close":1.34},{"date":"2023-08-02","close":1.29},{"date":"2023-08-03","close":1.25},{"date":"2023-08-04","close":1.27},{"date":"2023-08-07","close":1.2},{"date":"2023-08-08","close":1.14},{"date":"2023-08-09","close":1.13},{"date":"2023-08-10","close":1.18},{"date":"2023-08-11","close":1.17},{"date":"2023-08-14","close":1.15},{"date":"2023-08-15","close":1.1},{"date":"2023-08-16","close":1.12},{"date":"2023-08-17","close":1.07},{"date":"2023-08-18","close":1.09},{"date":"2023-08-21","close":1.09},{"date":"2023-08-22","close":1.07},{"date":"2023-08-23","close":1.1},{"date":"2023-08-24","close":1.02},{"date":"2023-08-25","close":1.01},{"date":"2023-08-28","close":1.02},{"date":"2023-08-29","close":1.07},{"date":"2023-08-30","close":1.08},{"date":"2023-08-31","close":1.1},{"date":"2023-09-01","close":1.13},{"date":"2023-09-05","close":1.1},{"date":"2023-09-06","close":1.08},{"date":"2023-09-07","close":1.05},{"date":"2023-09-08","close":1.06},{"date":"2023-09-11","close":1.12},{"date":"2023-09-12","close":1.1},{"date":"2023-09-13","close":1.11},{"date":"2023-09-14","close":1.12},{"date":"2023-09-15","close":1.11},{"date":"2023-09-18","close":1.08},{"date":"2023-09-19","close":1.14},{"date":"2023-09-20","close":1.14},{"date":"2023-09-21","close":1.15},{"date":"2023-09-22","close":1.14},{"date":"2023-09-25","close":1.15},{"date":"2023-09-26","close":1.17},{"date":"2023-09-27","close":1.15},{"date":"2023-09-28","close":1.11},{"date":"2023-09-29","close":1.13},{"date":"2023-10-02","close":1.02},{"date":"2023-10-03","close":1.0},{"date":"2023-10-04","close":1.0},{"date":"2023-10-05","close":1.0},{"date":"2023-10-06","close":1.03},{"date":"2023-10-09","close":0.965},{"date":"2023-10-10","close":1.03},{"date":"2023-10-11","close":0.9775},{"date":"2023-10-12","close":0.9726},{"date":"2023-10-13","close":0.97},{"date":"2023-10-16","close":0.9702},{"date":"2023-10-17","close":0.98},{"date":"2023-10-18","close":0.9507},{"date":"2023-10-19","close":0.922},{"date":"2023-10-20","close":0.9229},{"date":"2023-10-23","close":0.8899},{"date":"2023-10-24","close":0.856},{"date":"2023-10-25","close":0.8585},{"date":"2023-10-26","close":0.799},{"date":"2023-10-27","close":0.76},{"date":"2023-10-30","close":0.7783},{"date":"2023-10-31","close":0.8226},{"date":"2023-11-01","close":0.84},{"date":"2023-11-02","close":0.9039},{"date":"2023-11-03","close":0.9349},{"date":"2023-11-06","close":0.9261},{"date":"2023-11-07","close":0.8863},{"date":"2023-11-08","close":0.95},{"date":"2023-11-09","close":0.97},{"date":"2023-11-10","close":0.91},{"date":"2023-11-13","close":0.8601},{"date":"2023-11-14","close":0.894},{"date":"2023-11-15","close":0.95},{"date":"2023-11-16","close":0.9},{"date":"2023-11-17","close":0.8702},{"date":"2023-11-20","close":0.9},{"date":"2023-11-21","close":0.9},{"date":"2023-11-22","close":0.89},{"date":"2023-11-24","close":0.9062},{"date":"2023-11-27","close":0.87},{"date":"2023-11-28","close":0.9039},{"date":"2023-11-29","close":0.88},{"date":"2023-11-30","close":0.871},{"date":"2023-12-01","close":0.867},{"date":"2023-12-04","close":0.8602},{"date":"2023-12-05","close":0.795},{"date":"2023-12-06","close":0.7702},{"date":"2023-12-07","close":0.792},{"date":"2023-12-08","close":0.8101},{"date":"2023-12-11","close":0.8718},{"date":"2023-12-12","close":0.85},{"date":"2023-12-13","close":0.9008},{"date":"2023-12-14","close":0.89},{"date":"2023-12-15","close":0.887},{"date":"2023-12-18","close":0.858},{"date":"2023-12-19","close":0.861},{"date":"2023-12-20","close":0.8198},{"date":"2023-12-21","close":0.8041},{"date":"2023-12-22","close":0.8083},{"date":"2023-12-26","close":0.8207},{"date":"2023-12-27","close":0.83},{"date":"2023-12-28","close":0.82},{"date":"2023-12-29","close":0.76},{"date":"2024-01-02","close":0.7592},{"date":"2024-01-03","close":0.712},{"date":"2024-01-04","close":0.6905},{"date":"2024-01-05","close":0.6511},{"date":"2024-01-08","close":0.65},{"date":"2024-01-09","close":0.65},{"date":"2024-01-10","close":0.65},{"date":"2024-01-11","close":0.6499},{"date":"2024-01-12","close":0.6105},{"date":"2024-01-16","close":0.5911},{"date":"2024-01-17","close":0.5692},{"date":"2024-01-18","close":0.555},{"date":"2024-01-19","close":0.5983},{"date":"2024-01-22","close":0.6546},{"date":"2024-01-23","close":0.6328},{"date":"2024-01-24","close":0.5781},{"date":"2024-01-25","close":0.5705},{"date":"2024-01-26","close":0.5742},{"date":"2024-01-29","close":0.597},{"date":"2024-01-30","close":0.6039},{"date":"2024-01-31","close":0.6216},{"date":"2024-02-01","close":0.602},{"date":"2024-02-02","close":0.592},{"date":"2024-02-05","close":0.582},{"date":"2024-02-06","close":0.6083},{"date":"2024-02-07","close":0.5901},{"date":"2024-02-08","close":0.5781},{"date":"2024-02-09","close":0.5761},{"date":"2024-02-12","close":0.59},{"date":"2024-02-13","close":0.5611},{"date":"2024-02-14","close":0.5815},{"date":"2024-02-15","close":0.58},{"date":"2024-02-16","close":0.573},{"date":"2024-02-20","close":0.5469},{"date":"2024-02-21","close":0.5255},{"date":"2024-02-22","close":0.5066},{"date":"2024-02-23","close":0.4984},{"date":"2024-02-26","close":0.4777},{"date":"2024-02-27","close":0.48},{"date":"2024-02-28","close":0.4864},{"date":"2024-02-29","close":0.479},{"date":"2024-03-01","close":0.4905},{"date":"2024-03-04","close":0.4798},{"date":"2024-03-05","close":0.52},{"date":"2024-03-06","close":0.5466},{"date":"2024-03-07","close":0.523},{"date":"2024-03-08","close":0.513},{"date":"2024-03-11","close":0.491},{"date":"2024-03-12","close":0.49},{"date":"2024-03-13","close":0.4911},{"date":"2024-03-14","close":0.489},{"date":"2024-03-15","close":0.49},{"date":"2024-03-18","close":0.473},{"date":"2024-03-19","close":0.4729},{"date":"2024-03-20","close":0.475},{"date":"2024-03-21","close":0.482},{"date":"2024-03-22","close":0.4765},{"date":"2024-03-25","close":0.4671},{"date":"2024-03-26","close":0.532},{"date":"2024-03-27","close":0.523},{"date":"2024-03-28","close":0.538},{"date":"2024-04-01","close":0.7072},{"date":"2024-04-02","close":0.6625},{"date":"2024-04-03","close":0.6108},{"date":"2024-04-04","close":0.6171},{"date":"2024-04-05","close":0.676},{"date":"2024-04-08","close":0.6153},{"date":"2024-04-09","close":0.5954},{"date":"2024-04-10","close":0.5508},{"date":"2024-04-11","close":0.5511},{"date":"2024-04-12","close":0.5546},{"date":"2024-04-15","close":0.55},{"date":"2024-04-16","close":0.51},{"date":"2024-04-17","close":0.5022},{"date":"2024-04-18","close":0.501},{"date":"2024-04-19","close":0.49},{"date":"2024-04-22","close":0.489},{"date":"2024-04-23","close":0.518},{"date":"2024-04-24","close":0.4821},{"date":"2024-04-25","close":0.5075},{"date":"2024-04-26","close":0.4978},{"date":"2024-04-29","close":0.4998},{"date":"2024-04-30","close":0.469},{"date":"2024-05-01","close":0.466},{"date":"2024-05-02","close":0.4651},{"date":"2024-05-03","close":0.468},{"date":"2024-05-06","close":0.5013},{"date":"2024-05-07","close":0.49},{"date":"2024-05-08","close":0.4581},{"date":"2024-05-09","close":0.4537},{"date":"2024-05-10","close":0.451},{"date":"2024-05-13","close":0.4791},{"date":"2024-05-14","close":0.4707},{"date":"2024-05-15","close":0.4009},{"date":"2024-05-16","close":0.4373},{"date":"2024-05-17","close":0.435},{"date":"2024-05-20","close":0.444},{"date":"2024-05-21","close":0.416},{"date":"2024-05-22","close":0.3997},{"date":"2024-05-23","close":0.4172},{"date":"2024-05-24","close":0.41},{"date":"2024-05-28","close":0.4078},{"date":"2024-05-29","close":0.4},{"date":"2024-05-30","close":0.402},{"date":"2024-05-31","close":0.396},{"date":"2024-06-03","close":0.388},{"date":"2024-06-04","close":0.38},{"date":"2024-06-05","close":0.38},{"date":"2024-06-06","close":0.3949},{"date":"2024-06-07","close":0.3862},{"date":"2024-06-10","close":0.384},{"date":"2024-06-11","close":0.3936},{"date":"2024-06-12","close":0.396},{"date":"2024-06-13","close":0.3903},{"date":"2024-06-14","close":0.381},{"date":"2024-06-17","close":0.37},{"date":"2024-06-18","close":0.3568},{"date":"2024-06-20","close":0.3425},{"date":"2024-06-21","close":0.35},{"date":"2024-06-24","close":0.3509},{"date":"2024-06-25","close":0.3427},{"date":"2024-06-26","close":0.346},{"date":"2024-06-27","close":0.3496},{"date":"2024-06-28","close":0.32},{"date":"2024-07-01","close":0.3192},{"date":"2024-07-02","close":0.305},{"date":"2024-07-03","close":0.3112},{"date":"2024-07-05","close":0.3175},{"date":"2024-07-08","close":0.3554},{"date":"2024-07-09","close":0.395},{"date":"2024-07-10","close":0.3566},{"date":"2024-07-11","close":0.368},{"date":"2024-07-12","close":0.3744},{"date":"2024-07-15","close":0.377},{"date":"2024-07-16","close":0.372},{"date":"2024-07-17","close":0.36},{"date":"2024-07-18","close":0.35},{"date":"2024-07-19","close":0.346},{"date":"2024-07-22","close":0.346},{"date":"2024-07-23","close":0.3271},{"date":"2024-07-24","close":0.3197},{"date":"2024-07-25","close":0.3169},{"date":"2024-07-26","close":0.318},{"date":"2024-07-29","close":0.3189},{"date":"2024-07-30","close":0.314},{"date":"2024-07-31","close":0.3105},{"date":"2024-08-01","close":0.3105},{"date":"2024-08-02","close":0.3094},{"date":"2024-08-05","close":0.298},{"date":"2024-08-06","close":0.1885},{"date":"2024-08-07","close":0.2017},{"date":"2024-08-08","close":0.1929},{"date":"2024-08-09","close":0.2096},{"date":"2024-08-12","close":0.2037},{"date":"2024-08-13","close":0.1948},{"date":"2024-08-14","close":0.2},{"date":"2024-08-15","close":0.2423},{"date":"2024-08-16","close":0.2556},{"date":"2024-08-19","close":0.2323},{"date":"2024-08-20","close":0.2434},{"date":"2024-08-21","close":0.2477},{"date":"2024-08-22","close":0.24},{"date":"2024-08-23","close":0.2333},{"date":"2024-08-26","close":0.242},{"date":"2024-08-27","close":0.236},{"date":"2024-08-28","close":0.2313},{"date":"2024-08-29","close":0.2297},{"date":"2024-08-30","close":0.2205},{"date":"2024-09-03","close":0.2047},{"date":"2024-09-04","close":0.2046},{"date":"2024-09-05","close":0.2025},{"date":"2024-09-06","close":0.2029},{"date":"2024-09-09","close":0.2115},{"date":"2024-09-10","close":0.206},{"date":"2024-09-11","close":0.225},{"date":"2024-09-12","close":0.2206},{"date":"2024-09-13","close":0.2226},{"date":"2024-09-16","close":0.2112},{"date":"2024-09-17","close":0.2139},{"date":"2024-09-18","close":0.2038},{"date":"2024-09-19","close":0.1949},{"date":"2024-09-20","close":0.1915},{"date":"2024-09-23","close":0.1912},{"date":"2024-09-24","close":0.1908},{"date":"2024-09-25","close":0.1884},{"date":"2024-09-26","close":0.1886},{"date":"2024-09-27","close":0.1972},{"date":"2024-09-30","close":0.187},{"date":"2024-10-01","close":0.1744},{"date":"2024-10-02","close":0.1693},{"date":"2024-10-03","close":0.1699},{"date":"2024-10-04","close":0.1685},{"date":"2024-10-07","close":0.1568},{"date":"2024-10-08","close":0.1429},{"date":"2024-10-09","close":0.1458},{"date":"2024-10-10","close":0.1599},{"date":"2024-10-11","close":0.1653},{"date":"2024-10-14","close":0.1589},{"date":"2024-10-15","close":0.1522},{"date":"2024-10-16","close":0.156},{"date":"2024-10-17","close":0.1474},{"date":"2024-10-18","close":0.1686},{"date":"2024-10-21","close":0.1689},{"date":"2024-10-22","close":0.1634},{"date":"2024-10-23","close":0.1619},{"date":"2024-10-24","close":0.1479},{"date":"2024-10-25","close":0.1549},{"date":"2024-10-28","close":0.164},{"date":"2024-10-29","close":0.1576},{"date":"2024-10-30","close":0.148},{"date":"2024-10-31","close":0.151},{"date":"2024-11-01","close":0.1376},{"date":"2024-11-04","close":0.125},{"date":"2024-11-05","close":2.48},{"date":"2024-11-06","close":2.28},{"date":"2024-11-07","close":2.28},{"date":"2024-11-08","close":2.31},{"date":"2024-11-11","close":2.15},{"date":"2024-11-12","close":2.07},{"date":"2024-11-13","close":1.95},{"date":"2024-11-14","close":1.91},{"date":"2024-11-15","close":1.67},{"date":"2024-11-18","close":1.58},{"date":"2024-11-19","close":1.5},{"date":"2024-11-20","close":1.44},{"date":"2024-11-21","close":1.81},{"date":"2024-11-22","close":2.16},{"date":"2024-11-25","close":2.66},{"date":"2024-11-26","close":2.26},{"date":"2024-11-27","close":2.3},{"date":"2024-11-29","close":2.39},{"date":"2024-12-02","close":2.25},{"date":"2024-12-03","close":2.27},{"date":"2024-12-04","close":2.24},{"date":"2024-12-05","close":2.82},{"date":"2024-12-06","close":2.52},{"date":"2024-12-09","close":2.51},{"date":"2024-12-10","close":2.4},{"date":"2024-12-11","close":2.16},{"date":"2024-12-12","close":2.0},{"date":"2024-12-13","close":1.98},{"date":"2024-12-16","close":1.93},{"date":"2024-12-17","close":2.0},{"date":"2024-12-18","close":1.93},{"date":"2024-12-19","close":1.75},{"date":"2024-12-20","close":1.92},{"date":"2024-12-23","close":1.97},{"date":"2024-12-24","close":1.88},{"date":"2024-12-26","close":2.11},{"date":"2024-12-27","close":2.62},{"date":"2024-12-30","close":2.56},{"date":"2024-12-31","close":2.52},{"date":"2025-01-02","close":2.53},{"date":"2025-01-03","close":2.79},{"date":"2025-01-06","close":2.74},{"date":"2025-01-07","close":2.72},{"date":"2025-01-08","close":2.49},{"date":"2025-01-10","close":2.31},{"date":"2025-01-13","close":2.08},{"date":"2025-01-14","close":2.06},{"date":"2025-01-15","close":2.07},{"date":"2025-01-16","close":2.01},{"date":"2025-01-17","close":1.98},{"date":"2025-01-21","close":2.06},{"date":"2025-01-22","close":1.94},{"date":"2025-01-23","close":1.91},{"date":"2025-01-24","close":1.82},{"date":"2025-01-27","close":1.71},{"date":"2025-01-28","close":1.72},{"date":"2025-01-29","close":1.66},{"date":"2025-01-30","close":1.83},{"date":"2025-01-31","close":1.76},{"date":"2025-02-03","close":1.76},{"date":"2025-02-04","close":2.05},{"date":"2025-02-05","close":2.09},{"date":"2025-02-06","close":2.19},{"date":"2025-02-07","close":2.08},{"date":"2025-02-10","close":2.0},{"date":"2025-02-11","close":2.02},{"date":"2025-02-12","close":1.97},{"date":"2025-02-13","close":2.025},{"date":"2025-02-14","close":2.24},{"date":"2025-02-18","close":2.58},{"date":"2025-02-19","close":2.35},{"date":"2025-02-20","close":2.56},{"date":"2025-02-21","close":2.285},{"date":"2025-02-24","close":2.19},{"date":"2025-02-25","close":2.09},{"date":"2025-02-26","close":2.05},{"date":"2025-02-27","close":1.94},{"date":"2025-02-28","close":1.97},{"date":"2025-03-03","close":1.81},{"date":"2025-03-04","close":1.77},{"date":"2025-03-05","close":1.81},{"date":"2025-03-06","close":1.95},{"date":"2025-03-07","close":1.92},{"date":"2025-03-10","close":1.78},{"date":"2025-03-11","close":1.79},{"date":"2025-03-12","close":1.79},{"date":"2025-03-13","close":1.78},{"date":"2025-03-14","close":2.05},{"date":"2025-03-17","close":2.16},{"date":"2025-03-18","close":2.06},{"date":"2025-03-19","close":2.01},{"date":"2025-03-20","close":2.05},{"date":"2025-03-21","close":2.13},{"date":"2025-03-24","close":2.13},{"date":"2025-03-25","close":2.04},{"date":"2025-03-26","close":1.98},{"date":"2025-03-27","close":2.1},{"date":"2025-03-28","close":2.04},{"date":"2025-03-31","close":1.87},{"date":"2025-04-01","close":1.86},{"date":"2025-04-02","close":1.76},{"date":"2025-04-03","close":1.68},{"date":"2025-04-04","close":1.64},{"date":"2025-04-07","close":1.65},{"date":"2025-04-08","close":1.53},{"date":"2025-04-09","close":1.62},{"date":"2025-04-10","close":1.52},{"date":"2025-04-11","close":1.47},{"date":"2025-04-14","close":1.6},{"date":"2025-04-15","close":1.63},{"date":"2025-04-16","close":1.58},{"date":"2025-04-17","close":1.56},{"date":"2025-04-21","close":1.49},{"date":"2025-04-22","close":1.46},{"date":"2025-04-23","close":1.45},{"date":"2025-04-24","close":1.49},{"date":"2025-04-25","close":1.45},{"date":"2025-04-28","close":1.29},{"date":"2025-04-29","close":1.34},{"date":"2025-04-30","close":1.34},{"date":"2025-05-01","close":1.32},{"date":"2025-05-02","close":1.23},{"date":"2025-05-05","close":1.18},{"date":"2025-05-06","close":1.15},{"date":"2025-05-07","close":1.06},{"date":"2025-05-08","close":1.105},{"date":"2025-05-09","close":0.9671},{"date":"2025-05-12","close":0.99},{"date":"2025-05-13","close":1.04},{"date":"2025-05-14","close":0.9626},{"date":"2025-05-15","close":1.15},{"date":"2025-05-16","close":1.1},{"date":"2025-05-19","close":0.98},{"date":"2025-05-20","close":0.9301},{"date":"2025-05-21","close":0.9122},{"date":"2025-05-22","close":0.9294},{"date":"2025-05-23","close":0.91},{"date":"2025-05-27","close":0.9},{"date":"2025-05-28","close":0.9011},{"date":"2025-05-29","close":0.8936},{"date":"2025-05-30","close":0.7986},{"date":"2025-06-02","close":0.7901},{"date":"2025-06-03","close":0.79},{"date":"2025-06-04","close":0.7931},{"date":"2025-06-05","close":0.73},{"date":"2025-06-06","close":0.761},{"date":"2025-06-09","close":0.89},{"date":"2025-06-10","close":0.98},{"date":"2025-06-11","close":0.91},{"date":"2025-06-12","close":0.7981},{"date":"2025-06-13","close":0.779},{"date":"2025-06-16","close":0.7966},{"date":"2025-06-17","close":0.7759},{"date":"2025-06-18","close":0.7545},{"date":"2025-06-20","close":0.6322},{"date":"2025-06-23","close":0.5925},{"date":"2025-06-24","close":0.5802},{"date":"2025-06-25","close":0.55},{"date":"2025-06-26","close":0.549},{"date":"2025-06-27","close":0.52},{"date":"2025-06-30","close":0.485},{"date":"2025-07-01","close":0.4936},{"date":"2025-07-02","close":0.5555},{"date":"2025-07-03","close":0.5252},{"date":"2025-07-07","close":0.4901},{"date":"2025-07-08","close":0.48},{"date":"2025-07-09","close":0.5847},{"date":"2025-07-10","close":0.557},{"date":"2025-07-11","close":0.5062},{"date":"2025-07-14","close":0.5272},{"date":"2025-07-15","close":0.586},{"date":"2025-07-16","close":0.5971},{"date":"2025-07-17","close":0.5974},{"date":"2025-07-18","close":0.6147},{"date":"2025-07-21","close":0.5883},{"date":"2025-07-22","close":0.542},{"date":"2025-07-23","close":0.5599},{"date":"2025-07-24","close":0.5417},{"date":"2025-07-25","close":0.5248},{"date":"2025-07-28","close":0.5048},{"date":"2025-07-29","close":0.4433},{"date":"2025-07-30","close":0.4488},{"date":"2025-07-31","close":0.3812},{"date":"2025-08-01","close":0.3897},{"date":"2025-08-04","close":4.37},{"date":"2025-08-05","close":3.87},{"date":"2025-08-06","close":3.9},{"date":"2025-08-07","close":3.75},{"date":"2025-08-08","close":3.7},{"date":"2025-08-11","close":3.8},{"date":"2025-08-12","close":4.12},{"date":"2025-08-13","close":4.22},{"date":"2025-08-14","close":3.99},{"date":"2025-08-15","close":3.89},{"date":"2025-08-18","close":4.08},{"date":"2025-08-19","close":3.78},{"date":"2025-08-20","close":3.68},{"date":"2025-08-21","close":3.46},{"date":"2025-08-22","close":3.6},{"date":"2025-08-25","close":3.6},{"date":"2025-08-26","close":3.88},{"date":"2025-08-27","close":3.79},{"date":"2025-08-28","close":3.61},{"date":"2025-08-29","close":3.82},{"date":"2025-09-02","close":3.61},{"date":"2025-09-03","close":3.79},{"date":"2025-09-04","close":3.84},{"date":"2025-09-05","close":4.17},{"date":"2025-09-08","close":3.91},{"date":"2025-09-09","close":3.62},{"date":"2025-09-10","close":3.75},{"date":"2025-09-11","close":3.72},{"date":"2025-09-12","close":3.66},{"date":"2025-09-15","close":3.585},{"date":"2025-09-16","close":4.07},{"date":"2025-09-17","close":3.96},{"date":"2025-09-18","close":4.14},{"date":"2025-09-19","close":4.12},{"date":"2025-09-22","close":4.05},{"date":"2025-09-23","close":4.05},{"date":"2025-09-24","close":5.87},{"date":"2025-09-25","close":4.92},{"date":"2025-09-26","close":7.3},{"date":"2025-09-29","close":7.06},{"date":"2025-09-30","close":6.4},{"date":"2025-10-01","close":6.77},{"date":"2025-10-02","close":7.65},{"date":"2025-10-03","close":6.99},{"date":"2025-10-06","close":6.29},{"date":"2025-10-07","close":5.96},{"date":"2025-10-08","close":5.355},{"date":"2025-10-09","close":6.13},{"date":"2025-10-10","close":5.66},{"date":"2025-10-13","close":9.91},{"date":"2025-10-14","close":29.62},{"date":"2025-10-15","close":13.94},{"date":"2025-10-16","close":15.7},{"date":"2025-10-17","close":14.56},{"date":"2025-10-20","close":12.3},{"date":"2025-10-21","close":11.79},{"date":"2025-10-22","close":9.77},{"date":"2025-10-23","close":10.05},{"date":"2025-10-24","close":9.24},{"date":"2025-10-27","close":7.81},{"date":"2025-10-28","close":7.3},{"date":"2025-10-29","close":6.94},{"date":"2025-10-30","close":9.8},{"date":"2025-10-31","close":8.12},{"date":"2025-11-03","close":7.3},{"date":"2025-11-04","close":7.07},{"date":"2025-11-05","close":6.91},{"date":"2025-11-06","close":6.61},{"date":"2025-11-07","close":7.35},{"date":"2025-11-10","close":7.04},{"date":"2025-11-11","close":6.58},{"date":"2025-11-12","close":7.61},{"date":"2025-11-13","close":6.7},{"date":"2025-11-14","close":6.36},{"date":"2025-11-17","close":6.86},{"date":"2025-11-18","close":7.44},{"date":"2025-11-19","close":7.2},{"date":"2025-11-20","close":6.55},{"date":"2025-11-21","close":6.96},{"date":"2025-11-24","close":7.1},{"date":"2025-11-25","close":7.11},{"date":"2025-11-26","close":7.61},{"date":"2025-11-28","close":8.1},{"date":"2025-12-01","close":7.72},{"date":"2025-12-02","close":8.05},{"date":"2025-12-03","close":7.29},{"date":"2025-12-04","close":7.52},{"date":"2025-12-05","close":7.19},{"date":"2025-12-08","close":7.0},{"date":"2025-12-09","close":7.33},{"date":"2025-12-10","close":7.18},{"date":"2025-12-11","close":7.01},{"date":"2025-12-12","close":6.45},{"date":"2025-12-15","close":6.05},{"date":"2025-12-16","close":6.28},{"date":"2025-12-17","close":5.58},{"date":"2025-12-18","close":5.46},{"date":"2025-12-19","close":5.41},{"date":"2025-12-22","close":5.74},{"date":"2025-12-23","close":5.36},{"date":"2025-12-24","close":5.32},{"date":"2025-12-26","close":4.85},{"date":"2025-12-29","close":4.77},{"date":"2025-12-30","close":4.76},{"date":"2025-12-31","close":4.8},{"date":"2026-01-02","close":5.33},{"date":"2026-01-05","close":5.72},{"date":"2026-01-06","close":5.64},{"date":"2026-01-07","close":5.54},{"date":"2026-01-08","close":5.475},{"date":"2026-01-09","close":5.51},{"date":"2026-01-12","close":5.81},{"date":"2026-01-13","close":5.81},{"date":"2026-01-14","close":6.15},{"date":"2026-01-15","close":6.08},{"date":"2026-01-16","close":6.15},{"date":"2026-01-20","close":6.16},{"date":"2026-01-21","close":5.77},{"date":"2026-01-22","close":5.52},{"date":"2026-01-23","close":5.03},{"date":"2026-01-26","close":5.19},{"date":"2026-01-27","close":5.43},{"date":"2026-01-28","close":5.27},{"date":"2026-01-29","close":5.21},{"date":"2026-01-30","close":4.77},{"date":"2026-02-02","close":4.84},{"date":"2026-02-03","close":4.89},{"date":"2026-02-04","close":4.64},{"date":"2026-02-05","close":4.22},{"date":"2026-02-06","close":4.77},{"date":"2026-02-09","close":4.82},{"date":"2026-02-10","close":4.64},{"date":"2026-02-11","close":4.32},{"date":"2026-02-12","close":4.36},{"date":"2026-02-13","close":4.72},{"date":"2026-02-17","close":4.63},{"date":"2026-02-18","close":4.74},{"date":"2026-02-19","close":4.76},{"date":"2026-02-20","close":4.79},{"date":"2026-02-23","close":4.74},{"date":"2026-02-24","close":5.06},{"date":"2026-02-25","close":5.09},{"date":"2026-02-26","close":5.04},{"date":"2026-02-27","close":4.9},{"date":"2026-03-02","close":4.87},{"date":"2026-03-03","close":4.89},{"date":"2026-03-04","close":4.93},{"date":"2026-03-05","close":4.83},{"date":"2026-03-06","close":4.77},{"date":"2026-03-09","close":4.9},{"date":"2026-03-10","close":4.72},{"date":"2026-03-11","close":4.8},{"date":"2026-03-12","close":4.92},{"date":"2026-03-13","close":4.66},{"date":"2026-03-16","close":4.54},{"date":"2026-03-17","close":4.6},{"date":"2026-03-18","close":4.49},{"date":"2026-03-19","close":4.25},{"date":"2026-03-20","close":4.3},{"date":"2026-03-23","close":4.14},{"date":"2026-03-24","close":3.9},{"date":"2026-03-25","close":4.12},{"date":"2026-03-26","close":3.82},{"date":"2026-03-27","close":3.63},{"date":"2026-03-30","close":3.75},{"date":"2026-03-31","close":4.28},{"date":"2026-04-01","close":4.03},{"date":"2026-04-02","close":3.87},{"date":"2026-04-06","close":3.85},{"date":"2026-04-07","close":3.78},{"date":"2026-04-08","close":4.07},{"date":"2026-04-09","close":3.95},{"date":"2026-04-10","close":3.92},{"date":"2026-04-13","close":3.92},{"date":"2026-04-14","close":4.03},{"date":"2026-04-15","close":4.31},{"date":"2026-04-16","close":4.38},{"date":"2026-04-17","close":4.4},{"date":"2026-04-20","close":4.54},{"date":"2026-04-21","close":4.39},{"date":"2026-04-22","close":4.67},{"date":"2026-04-23","close":4.4},{"date":"2026-04-24","close":4.66},{"date":"2026-04-27","close":4.6},{"date":"2026-04-28","close":4.55},{"date":"2026-04-29","close":4.6},{"date":"2026-04-30","close":5.13},{"date":"2026-05-01","close":5.17},{"date":"2026-05-04","close":5.32},{"date":"2026-05-05","close":5.42},{"date":"2026-05-06","close":5.6},{"date":"2026-05-07","close":5.14},{"date":"2026-05-08","close":4.83},{"date":"2026-05-11","close":4.91},{"date":"2026-05-12","close":4.88},{"date":"2026-05-13","close":5.01},{"date":"2026-05-14","close":4.62},{"date":"2026-05-15","close":4.12},{"date":"2026-05-18","close":3.99},{"date":"2026-05-19","close":3.91},{"date":"2026-05-20","close":3.93},{"date":"2026-05-21","close":3.97},{"date":"2026-05-22","close":3.96},{"date":"2026-05-26","close":4.07},{"date":"2026-05-27","close":4.04},{"date":"2026-05-28","close":4.08},{"date":"2026-05-29","close":4.22},{"date":"2026-06-01","close":4.05},{"date":"2026-06-02","close":3.88},{"date":"2026-06-03","close":3.82},{"date":"2026-06-04","close":3.89},{"date":"2026-06-05","close":3.49},{"date":"2026-06-08","close":3.55},{"date":"2026-06-09","close":3.32},{"date":"2026-06-10","close":3.31},{"date":"2026-06-11","close":2.77},{"date":"2026-06-12","close":2.75},{"date":"2026-06-15","close":3.3},{"date":"2026-06-16","close":3.33},{"date":"2026-06-17","close":3.24},{"date":"2026-06-18","close":3.29},{"date":"2026-06-22","close":3.15},{"date":"2026-06-23","close":3.13},{"date":"2026-06-24","close":3.02},{"date":"2026-06-25","close":2.88},{"date":"2026-06-26","close":2.905},{"date":"2026-06-29","close":2.97},{"date":"2026-06-30","close":2.89},{"date":"2026-07-01","close":2.97},{"date":"2026-07-02","close":2.89},{"date":"2026-07-06","close":2.83},{"date":"2026-07-07","close":2.77},{"date":"2026-07-08","close":2.74},{"date":"2026-07-09","close":2.69},{"date":"2026-07-10","close":2.65},{"date":"2026-07-13","close":2.61},{"date":"2026-07-14","close":2.75},{"date":"2026-07-15","close":2.76},{"date":"2026-07-16","close":2.64},{"date":"2026-07-17","close":2.62},{"date":"2026-07-20","close":2.81},{"date":"2026-07-21","close":2.8},{"date":"2026-07-22","close":2.73},{"date":"2026-07-23","close":2.66},{"date":"2026-07-24","close":2.71},{"date":"2026-07-27","close":2.75},{"date":"2026-07-28","close":2.8},{"date":"2026-07-29","close":2.75},{"date":"2026-07-30","close":2.86},{"date":"2026-07-31","close":2.53},{"date":"2026-08-03","close":2.48},{"date":"2026-08-04","close":2.5},{"date":"2026-08-05","close":2.67},{"date":"2026-08-06","close":2.68},{"date":"2026-08-07","close":2.86},{"date":"2026-08-10","close":2.73},{"date":"2026-08-11","close":2.64},{"date":"2026-08-12","close":2.69},{"date":"2026-08-13","close":2.83},{"date":"2026-08-14","close":2.81},{"date":"2026-08-17","close":2.69},{"date":"2026-08-18","close":2.65},{"date":"2026-08-19","close":2.67},{"date":"2026-08-20","close":2.705},{"date":"2026-08-21","close":2.81},{"date":"2026-08-24","close":2.8},{"date":"2026-08-25","close":2.85},{"date":"2026-08-26","close":2.85},{"date":"2026-08-27","close":2.81},{"date":"2026-08-28","close":2.73},{"date":"2026-08-31","close":2.99},{"date":"2026-09-01","close":2.84},{"date":"2026-09-02","close":2.86},{"date":"2026-09-03","close":2.89},{"date":"2026-09-04","close":3.0},{"date":"2026-09-08","close":2.95},{"date":"2026-09-09","close":2.405},{"date":"2026-09-10","close":2.22},{"date":"2026-09-11","close":2.31},{"date":"2026-09-14","close":2.25},{"date":"2026-09-15","close":2.24},{"date":"2026-09-16","close":2.26},{"date":"2026-09-17","close":2.36},{"date":"2026-09-18","close":2.37},{"date":"2026-09-21","close":2.49},{"date":"2026-09-22","close":2.4801},{"date":"2026-09-23","close":2.5049},{"date":"2026-09-24","close":2.49},{"date":"2026-09-25","close":2.62},{"date":"2026-09-28","close":2.52},{"date":"2026-09-29","close":2.64},{"date":"2026-09-30","close":2.47},{"date":"2026-10-01","close":2.39},{"date":"2026-10-02","close":2.33},{"date":"2026-10-05","close":2.1},{"date":"2026-10-06","close":2.105},{"date":"2026-10-07","close":2.01},{"date":"2026-10-08","close":2.07},{"date":"2026-10-09","close":2.03},{"date":"2026-10-12","close":1.99},{"date":"2026-10-13","close":1.92},{"date":"2026-10-14","close":1.735},{"date":"2026-10-15","close":1.69},{"date":"2026-10-16","close":1.7},{"date":"2026-10-19","close":1.48},{"date":"2026-10-20","close":1.42},{"date":"2026-10-21","close":1.51},{"date":"2026-10-22","close":1.49}],"chart_data":[{"date":"2024-10-23","open":0.16,"high":0.17,"low":0.15,"close":0.16,"volume":639538,"rsi_14":46.13,"sma_20":0.17,"sma_60":0.2,"sma_120":0.29},{"date":"2024-10-24","open":0.16,"high":0.16,"low":0.14,"close":0.15,"volume":1302883,"rsi_14":41.12,"sma_20":0.16,"sma_60":0.2,"sma_120":0.29},{"date":"2024-10-25","open":0.15,"high":0.16,"low":0.15,"close":0.15,"volume":907157,"rsi_14":49.15,"sma_20":0.16,"sma_60":0.2,"sma_120":0.29},{"date":"2024-10-28","open":0.15,"high":0.16,"low":0.15,"close":0.16,"volume":738162,"rsi_14":59.91,"sma_20":0.16,"sma_60":0.2,"sma_120":0.28},{"date":"2024-10-29","open":0.16,"high":0.17,"low":0.15,"close":0.16,"volume":921697,"rsi_14":55.36,"sma_20":0.16,"sma_60":0.19,"sma_120":0.28},{"date":"2024-10-30","open":0.16,"high":0.16,"low":0.15,"close":0.15,"volume":601725,"rsi_14":44.36,"sma_20":0.16,"sma_60":0.19,"sma_120":0.28},{"date":"2024-10-31","open":0.15,"high":0.15,"low":0.14,"close":0.15,"volume":1128129,"rsi_14":43.06,"sma_20":0.16,"sma_60":0.19,"sma_120":0.28},{"date":"2024-11-01","open":0.14,"high":0.15,"low":0.13,"close":0.14,"volume":8654640,"rsi_14":40.33,"sma_20":0.16,"sma_60":0.19,"sma_120":0.27},{"date":"2024-11-04","open":0.14,"high":0.14,"low":0.11,"close":0.12,"volume":2373421,"rsi_14":38.28,"sma_20":0.15,"sma_60":0.19,"sma_120":0.27},{"date":"2024-11-05","open":2.41,"high":2.64,"low":2.2,"close":2.48,"volume":135035,"rsi_14":97.1,"sma_20":0.27,"sma_60":0.23,"sma_120":0.29},{"date":"2024-11-06","open":2.55,"high":2.62,"low":2.25,"close":2.28,"volume":131544,"rsi_14":90.11,"sma_20":0.38,"sma_60":0.26,"sma_120":0.3},{"date":"2024-11-07","open":2.26,"high":2.5,"low":2.2,"close":2.28,"volume":92861,"rsi_14":90.03,"sma_20":0.48,"sma_60":0.3,"sma_120":0.32},{"date":"2024-11-08","open":2.27,"high":2.5,"low":2.25,"close":2.31,"volume":103315,"rsi_14":90.14,"sma_20":0.59,"sma_60":0.33,"sma_120":0.34},{"date":"2024-11-11","open":2.27,"high":2.3,"low":2.13,"close":2.15,"volume":87153,"rsi_14":85.2,"sma_20":0.69,"sma_60":0.36,"sma_120":0.35},{"date":"2024-11-12","open":2.12,"high":2.18,"low":1.92,"close":2.07,"volume":70439,"rsi_14":82.9,"sma_20":0.79,"sma_60":0.39,"sma_120":0.36},{"date":"2024-11-13","open":2.05,"high":2.06,"low":1.93,"close":1.95,"volume":58943,"rsi_14":79.97,"sma_20":0.88,"sma_60":0.42,"sma_120":0.38},{"date":"2024-11-14","open":1.93,"high":2.15,"low":1.85,"close":1.91,"volume":160775,"rsi_14":78.88,"sma_20":0.96,"sma_60":0.45,"sma_120":0.39},{"date":"2024-11-15","open":1.93,"high":1.97,"low":1.67,"close":1.67,"volume":69801,"rsi_14":73.03,"sma_20":1.04,"sma_60":0.47,"sma_120":0.4},{"date":"2024-11-18","open":1.7,"high":1.7,"low":1.55,"close":1.58,"volume":71697,"rsi_14":71.21,"sma_20":1.11,"sma_60":0.5,"sma_120":0.41},{"date":"2024-11-19","open":1.57,"high":1.59,"low":1.33,"close":1.5,"volume":171093,"rsi_14":69.74,"sma_20":1.18,"sma_60":0.52,"sma_120":0.42},{"date":"2024-11-20","open":1.5,"high":1.5,"low":1.35,"close":1.44,"volume":78879,"rsi_14":68.51,"sma_20":1.24,"sma_60":0.54,"sma_120":0.43},{"date":"2024-11-21","open":1.44,"high":1.88,"low":1.43,"close":1.81,"volume":223427,"rsi_14":71.79,"sma_20":1.32,"sma_60":0.56,"sma_120":0.44},{"date":"2024-11-22","open":2.06,"high":2.59,"low":1.95,"close":2.16,"volume":592159,"rsi_14":74.37,"sma_20":1.42,"sma_60":0.6,"sma_120":0.45},{"date":"2024-11-25","open":2.33,"high":2.84,"low":2.26,"close":2.66,"volume":423696,"rsi_14":53.88,"sma_20":1.55,"sma_60":0.64,"sma_120":0.47},{"date":"2024-11-26","open":2.58,"high":2.58,"low":2.12,"close":2.26,"volume":179489,"rsi_14":49.6,"sma_20":1.65,"sma_60":0.67,"sma_120":0.49},{"date":"2024-11-27","open":2.36,"high":2.38,"low":2.22,"close":2.3,"volume":52294,"rsi_14":50.39,"sma_20":1.76,"sma_60":0.71,"sma_120":0.5},{"date":"2024-11-29","open":2.27,"high":2.5,"low":2.23,"close":2.39,"volume":60637,"rsi_14":51.53,"sma_20":1.87,"sma_60":0.74,"sma_120":0.52},{"date":"2024-12-02","open":2.4,"high":2.44,"low":2.24,"close":2.25,"volume":75079,"rsi_14":51.92,"sma_20":1.98,"sma_60":0.78,"sma_120":0.54},{"date":"2024-12-03","open":2.25,"high":2.3,"low":2.15,"close":2.27,"volume":70826,"rsi_14":53.94,"sma_20":2.09,"sma_60":0.81,"sma_120":0.55},{"date":"2024-12-04","open":2.23,"high":2.3,"low":2.21,"close":2.24,"volume":53669,"rsi_14":55.92,"sma_20":2.07,"sma_60":0.85,"sma_120":0.57},{"date":"2024-12-05","open":2.26,"high":2.9,"low":2.26,"close":2.82,"volume":291527,"rsi_14":65.22,"sma_20":2.1,"sma_60":0.89,"sma_120":0.59},{"date":"2024-12-06","open":2.9,"high":3.0,"low":2.46,"close":2.52,"volume":283354,"rsi_14":63.93,"sma_20":2.11,"sma_60":0.93,"sma_120":0.61},{"date":"2024-12-09","open":2.56,"high":2.59,"low":2.41,"close":2.51,"volume":86156,"rsi_14":65.66,"sma_20":2.12,"sma_60":0.96,"sma_120":0.62},{"date":"2024-12-10","open":2.51,"high":2.51,"low":2.36,"close":2.4,"volume":60233,"rsi_14":65.0,"sma_20":2.14,"sma_60":1.0,"sma_120":0.64},{"date":"2024-12-11","open":2.37,"high":2.4,"low":2.15,"close":2.16,"volume":106394,"rsi_14":61.32,"sma_20":2.14,"sma_60":1.03,"sma_120":0.66},{"date":"2024-12-12","open":2.16,"high":2.24,"low":1.98,"close":2.0,"volume":64639,"rsi_14":53.2,"sma_20":2.14,"sma_60":1.06,"sma_120":0.67},{"date":"2024-12-13","open":2.01,"high":2.15,"low":1.91,"close":1.98,"volume":67275,"rsi_14":46.59,"sma_20":2.15,"sma_60":1.09,"sma_120":0.68},{"date":"2024-12-16","open":2.0,"high":2.03,"low":1.88,"close":1.93,"volume":85259,"rsi_14":33.33,"sma_20":2.16,"sma_60":1.12,"sma_120":0.7},{"date":"2024-12-17","open":1.96,"high":2.03,"low":1.87,"close":2.0,"volume":61642,"rsi_14":43.01,"sma_20":2.18,"sma_60":1.15,"sma_120":0.71},{"date":"2024-12-18","open":2.0,"high":2.08,"low":1.9,"close":1.93,"volume":66548,"rsi_14":40.21,"sma_20":2.2,"sma_60":1.18,"sma_120":0.72},{"date":"2024-12-19","open":1.91,"high":1.96,"low":1.73,"close":1.75,"volume":77490,"rsi_14":33.84,"sma_20":2.22,"sma_60":1.21,"sma_120":0.74},{"date":"2024-12-20","open":1.93,"high":3.25,"low":1.8,"close":1.92,"volume":4419411,"rsi_14":41.79,"sma_20":2.22,"sma_60":1.24,"sma_120":0.75},{"date":"2024-12-23","open":1.93,"high":2.03,"low":1.8,"close":1.97,"volume":392314,"rsi_14":42.65,"sma_20":2.21,"sma_60":1.27,"sma_120":0.76},{"date":"2024-12-24","open":2.02,"high":2.02,"low":1.8,"close":1.88,"volume":123899,"rsi_14":41.43,"sma_20":2.17,"sma_60":1.29,"sma_120":0.78},{"date":"2024-12-26","open":1.82,"high":2.21,"low":1.82,"close":2.11,"volume":316518,"rsi_14":29.71,"sma_20":2.17,"sma_60":1.33,"sma_120":0.79},{"date":"2024-12-27","open":2.15,"high":2.62,"low":2.14,"close":2.62,"volume":485643,"rsi_14":52.55,"sma_20":2.18,"sma_60":1.37,"sma_120":0.81},{"date":"2024-12-30","open":2.7,"high":2.75,"low":2.32,"close":2.56,"volume":279144,"rsi_14":51.24,"sma_20":2.19,"sma_60":1.41,"sma_120":0.83},{"date":"2024-12-31","open":2.53,"high":2.65,"low":2.27,"close":2.52,"volume":165933,"rsi_14":53.09,"sma_20":2.2,"sma_60":1.45,"sma_120":0.85},{"date":"2025-01-02","open":2.6,"high":2.65,"low":2.41,"close":2.53,"volume":101505,"rsi_14":60.82,"sma_20":2.22,"sma_60":1.49,"sma_120":0.86},{"date":"2025-01-03","open":2.59,"high":2.82,"low":2.44,"close":2.79,"volume":167654,"rsi_14":71.82,"sma_20":2.25,"sma_60":1.53,"sma_120":0.88},{"date":"2025-01-06","open":2.79,"high":2.87,"low":2.6,"close":2.74,"volume":142351,"rsi_14":70.65,"sma_20":2.24,"sma_60":1.57,"sma_120":0.9},{"date":"2025-01-07","open":2.75,"high":2.77,"low":2.46,"close":2.72,"volume":87786,"rsi_14":71.82,"sma_20":2.25,"sma_60":1.62,"sma_120":0.92},{"date":"2025-01-08","open":2.69,"high":2.7,"low":2.43,"close":2.49,"volume":90041,"rsi_14":62.44,"sma_20":2.25,"sma_60":1.65,"sma_120":0.94},{"date":"2025-01-10","open":2.41,"high":2.48,"low":2.26,"close":2.31,"volume":102619,"rsi_14":59.13,"sma_20":2.25,"sma_60":1.69,"sma_120":0.96},{"date":"2025-01-13","open":2.27,"high":2.31,"low":1.92,"close":2.08,"volume":141026,"rsi_14":57.75,"sma_20":2.24,"sma_60":1.72,"sma_120":0.97},{"date":"2025-01-14","open":2.05,"high":2.13,"low":1.95,"close":2.06,"volume":87254,"rsi_14":53.54,"sma_20":2.24,"sma_60":1.75,"sma_120":0.99},{"date":"2025-01-15","open":2.12,"high":2.14,"low":1.97,"close":2.07,"volume":42202,"rsi_14":52.58,"sma_20":2.25,"sma_60":1.79,"sma_120":1.0},{"date":"2025-01-16","open":2.05,"high":2.1,"low":1.99,"close":2.01,"volume":61974,"rsi_14":53.4,"sma_20":2.25,"sma_60":1.82,"sma_120":1.01},{"date":"2025-01-17","open":2.02,"high":2.09,"low":1.96,"close":1.98,"volume":72143,"rsi_14":46.2,"sma_20":2.25,"sma_60":1.85,"sma_120":1.03},{"date":"2025-01-21","open":2.04,"high":2.14,"low":1.98,"close":2.06,"volume":76407,"rsi_14":28.12,"sma_20":2.26,"sma_60":1.88,"sma_120":1.04},{"date":"2025-01-22","open":2.07,"high":2.1,"low":1.88,"close":1.94,"volume":154302,"rsi_14":26.87,"sma_20":2.27,"sma_60":1.91,"sma_120":1.06},{"date":"2025-01-23","open":1.91,"high":1.98,"low":1.88,"close":1.91,"volume":55969,"rsi_14":27.07,"sma_20":2.27,"sma_60":1.94,"sma_120":1.07},{"date":"2025-01-24","open":1.91,"high":1.97,"low":1.8,"close":1.82,"volume":76238,"rsi_14":24.82,"sma_20":2.26,"sma_60":1.97,"sma_120":1.08},{"date":"2025-01-27","open":1.81,"high":1.88,"low":1.66,"close":1.71,"volume":65784,"rsi_14":7.14,"sma_20":2.25,"sma_60":1.99,"sma_120":1.09},{"date":"2025-01-28","open":1.7,"high":1.76,"low":1.62,"close":1.72,"volume":58413,"rsi_14":8.2,"sma_20":2.23,"sma_60":2.02,"sma_120":1.11},{"date":"2025-01-29","open":1.72,"high":1.79,"low":1.64,"close":1.66,"volume":35113,"rsi_14":7.94,"sma_20":2.18,"sma_60":2.04,"sma_120":1.12},{"date":"2025-01-30","open":1.72,"high":1.83,"low":1.64,"close":1.83,"volume":64102,"rsi_14":22.5,"sma_20":2.15,"sma_60":2.07,"sma_120":1.13},{"date":"2025-01-31","open":1.82,"high":1.82,"low":1.71,"close":1.76,"volume":58707,"rsi_14":24.77,"sma_20":2.11,"sma_60":2.1,"sma_120":1.14},{"date":"2025-02-03","open":1.71,"high":1.79,"low":1.66,"close":1.76,"volume":36413,"rsi_14":31.4,"sma_20":2.07,"sma_60":2.12,"sma_120":1.16},{"date":"2025-02-04","open":1.82,"high":2.09,"low":1.73,"close":2.05,"volume":369412,"rsi_14":49.56,"sma_20":2.03,"sma_60":2.12,"sma_120":1.17},{"date":"2025-02-05","open":2.08,"high":2.25,"low":2.05,"close":2.09,"volume":257021,"rsi_14":50.86,"sma_20":2.0,"sma_60":2.11,"sma_120":1.19},{"date":"2025-02-06","open":2.2,"high":2.24,"low":2.1,"close":2.19,"volume":139747,"rsi_14":57.5,"sma_20":1.98,"sma_60":2.11,"sma_120":1.21},{"date":"2025-02-07","open":2.2,"high":2.21,"low":2.0,"close":2.08,"volume":87419,"rsi_14":53.91,"sma_20":1.95,"sma_60":2.11,"sma_120":1.22},{"date":"2025-02-10","open":2.05,"high":2.11,"low":1.98,"close":2.0,"volume":51739,"rsi_14":47.66,"sma_20":1.94,"sma_60":2.11,"sma_120":1.24},{"date":"2025-02-11","open":2.07,"high":2.1,"low":1.93,"close":2.02,"volume":48177,"rsi_14":53.39,"sma_20":1.94,"sma_60":2.11,"sma_120":1.25},{"date":"2025-02-12","open":1.99,"high":2.0,"low":1.92,"close":1.97,"volume":47913,"rsi_14":52.5,"sma_20":1.93,"sma_60":2.11,"sma_120":1.26},{"date":"2025-02-13","open":1.95,"high":2.05,"low":1.93,"close":2.02,"volume":35546,"rsi_14":58.8,"sma_20":1.93,"sma_60":2.11,"sma_120":1.28},{"date":"2025-02-14","open":2.04,"high":2.25,"low":2.03,"close":2.24,"volume":124112,"rsi_14":70.87,"sma_20":1.94,"sma_60":2.12,"sma_120":1.3},{"date":"2025-02-18","open":2.29,"high":2.61,"low":2.26,"close":2.58,"volume":206579,"rsi_14":76.88,"sma_20":1.97,"sma_60":2.13,"sma_120":1.32},{"date":"2025-02-19","open":2.7,"high":2.82,"low":2.32,"close":2.35,"volume":278682,"rsi_14":69.49,"sma_20":1.99,"sma_60":2.15,"sma_120":1.33},{"date":"2025-02-20","open":2.39,"high":2.59,"low":2.24,"close":2.56,"volume":79464,"rsi_14":70.17,"sma_20":2.02,"sma_60":2.17,"sma_120":1.35},{"date":"2025-02-21","open":2.54,"high":2.61,"low":2.2,"close":2.29,"volume":79678,"rsi_14":63.03,"sma_20":2.04,"sma_60":2.17,"sma_120":1.37},{"date":"2025-02-24","open":2.34,"high":2.34,"low":2.12,"close":2.19,"volume":60155,"rsi_14":60.19,"sma_20":2.05,"sma_60":2.18,"sma_120":1.39},{"date":"2025-02-25","open":2.17,"high":2.22,"low":1.98,"close":2.09,"volume":66941,"rsi_14":51.04,"sma_20":2.07,"sma_60":2.17,"sma_120":1.4},{"date":"2025-02-26","open":2.15,"high":2.15,"low":1.94,"close":2.05,"volume":74314,"rsi_14":48.96,"sma_20":2.09,"sma_60":2.16,"sma_120":1.42},{"date":"2025-02-27","open":2.02,"high":2.08,"low":1.92,"close":1.94,"volume":29213,"rsi_14":43.52,"sma_20":2.1,"sma_60":2.16,"sma_120":1.43},{"date":"2025-02-28","open":2.03,"high":2.04,"low":1.95,"close":1.97,"volume":31953,"rsi_14":47.03,"sma_20":2.11,"sma_60":2.15,"sma_120":1.45},{"date":"2025-03-03","open":2.01,"high":2.03,"low":1.79,"close":1.81,"volume":96698,"rsi_14":45.08,"sma_20":2.11,"sma_60":2.14,"sma_120":1.46},{"date":"2025-03-04","open":1.77,"high":1.8,"low":1.65,"close":1.77,"volume":57004,"rsi_14":43.59,"sma_20":2.11,"sma_60":2.13,"sma_120":1.47},{"date":"2025-03-05","open":1.82,"high":2.08,"low":1.8,"close":1.81,"volume":224386,"rsi_14":45.88,"sma_20":2.1,"sma_60":2.13,"sma_120":1.49},{"date":"2025-03-06","open":1.9,"high":1.96,"low":1.84,"close":1.95,"volume":71303,"rsi_14":48.15,"sma_20":2.09,"sma_60":2.11,"sma_120":1.5},{"date":"2025-03-07","open":1.96,"high":1.98,"low":1.82,"close":1.92,"volume":48063,"rsi_14":41.3,"sma_20":2.08,"sma_60":2.1,"sma_120":1.51},{"date":"2025-03-10","open":1.89,"high":1.92,"low":1.76,"close":1.78,"volume":38375,"rsi_14":25.61,"sma_20":2.07,"sma_60":2.09,"sma_120":1.53},{"date":"2025-03-11","open":1.83,"high":1.91,"low":1.65,"close":1.79,"volume":92700,"rsi_14":30.28,"sma_20":2.06,"sma_60":2.08,"sma_120":1.54},{"date":"2025-03-12","open":1.81,"high":1.88,"low":1.74,"close":1.79,"volume":33497,"rsi_14":18.18,"sma_20":2.04,"sma_60":2.07,"sma_120":1.55},{"date":"2025-03-13","open":1.77,"high":1.82,"low":1.76,"close":1.78,"volume":35238,"rsi_14":23.28,"sma_20":2.03,"sma_60":2.07,"sma_120":1.57},{"date":"2025-03-14","open":1.85,"high":2.05,"low":1.79,"close":2.05,"volume":69571,"rsi_14":43.75,"sma_20":2.04,"sma_60":2.07,"sma_120":1.58},{"date":"2025-03-17","open":2.05,"high":2.17,"low":1.96,"close":2.16,"volume":63043,"rsi_14":53.1,"sma_20":2.03,"sma_60":2.08,"sma_120":1.6},{"date":"2025-03-18","open":2.14,"high":2.17,"low":1.99,"close":2.06,"volume":28748,"rsi_14":50.42,"sma_20":2.01,"sma_60":2.08,"sma_120":1.61},{"date":"2025-03-19","open":2.02,"high":2.05,"low":1.95,"close":2.01,"volume":34415,"rsi_14":53.1,"sma_20":1.99,"sma_60":2.08,"sma_120":1.63},{"date":"2025-03-20","open":2.01,"high":2.14,"low":1.98,"close":2.05,"volume":17373,"rsi_14":53.51,"sma_20":1.96,"sma_60":2.08,"sma_120":1.64},{"date":"2025-03-21","open":2.01,"high":2.13,"low":2.01,"close":2.13,"volume":13923,"rsi_14":65.09,"sma_20":1.96,"sma_60":2.09,"sma_120":1.66},{"date":"2025-03-24","open":2.16,"high":2.17,"low":2.04,"close":2.13,"volume":34298,"rsi_14":67.65,"sma_20":1.95,"sma_60":2.09,"sma_120":1.68},{"date":"2025-03-25","open":2.12,"high":2.12,"low":1.99,"close":2.04,"volume":42329,"rsi_14":60.75,"sma_20":1.95,"sma_60":2.09,"sma_120":1.69},{"date":"2025-03-26","open":2.04,"high":2.05,"low":1.89,"close":1.98,"volume":56865,"rsi_14":51.52,"sma_20":1.95,"sma_60":2.09,"sma_120":1.71},{"date":"2025-03-27","open":1.98,"high":2.1,"low":1.91,"close":2.1,"volume":51703,"rsi_14":58.33,"sma_20":1.95,"sma_60":2.08,"sma_120":1.72},{"date":"2025-03-28","open":2.04,"high":2.08,"low":1.91,"close":2.04,"volume":51810,"rsi_14":63.0,"sma_20":1.96,"sma_60":2.07,"sma_120":1.74},{"date":"2025-03-31","open":1.96,"high":2.0,"low":1.79,"close":1.87,"volume":105300,"rsi_14":53.45,"sma_20":1.96,"sma_60":2.06,"sma_120":1.75},{"date":"2025-04-01","open":1.87,"high":1.87,"low":1.74,"close":1.86,"volume":55259,"rsi_14":52.99,"sma_20":1.96,"sma_60":2.05,"sma_120":1.77},{"date":"2025-04-02","open":1.83,"high":1.83,"low":1.73,"close":1.76,"volume":47166,"rsi_14":49.21,"sma_20":1.96,"sma_60":2.03,"sma_120":1.78},{"date":"2025-04-03","open":1.7,"high":1.77,"low":1.63,"close":1.68,"volume":94441,"rsi_14":32.71,"sma_20":1.95,"sma_60":2.01,"sma_120":1.79},{"date":"2025-04-04","open":1.76,"high":1.78,"low":1.55,"close":1.64,"volume":69774,"rsi_14":24.0,"sma_20":1.93,"sma_60":2.0,"sma_120":1.81},{"date":"2025-04-07","open":1.57,"high":1.66,"low":1.45,"close":1.65,"volume":77448,"rsi_14":27.47,"sma_20":1.93,"sma_60":1.98,"sma_120":1.82},{"date":"2025-04-08","open":1.7,"high":1.72,"low":1.5,"close":1.53,"volume":58723,"rsi_14":25.51,"sma_20":1.92,"sma_60":1.97,"sma_120":1.83},{"date":"2025-04-09","open":1.53,"high":1.65,"low":1.42,"close":1.62,"volume":166657,"rsi_14":29.13,"sma_20":1.91,"sma_60":1.96,"sma_120":1.84},{"date":"2025-04-10","open":1.65,"high":1.69,"low":1.43,"close":1.52,"volume":107010,"rsi_14":20.95,"sma_20":1.89,"sma_60":1.95,"sma_120":1.85},{"date":"2025-04-11","open":1.55,"high":1.56,"low":1.45,"close":1.47,"volume":40781,"rsi_14":20.0,"sma_20":1.86,"sma_60":1.94,"sma_120":1.86},{"date":"2025-04-14","open":1.57,"high":1.67,"low":1.52,"close":1.6,"volume":86032,"rsi_14":30.7,"sma_20":1.84,"sma_60":1.94,"sma_120":1.88},{"date":"2025-04-15","open":1.64,"high":1.65,"low":1.56,"close":1.63,"volume":44873,"rsi_14":34.23,"sma_20":1.82,"sma_60":1.93,"sma_120":1.89},{"date":"2025-04-16","open":1.6,"high":1.66,"low":1.56,"close":1.58,"volume":48008,"rsi_14":25.0,"sma_20":1.79,"sma_60":1.92,"sma_120":1.9},{"date":"2025-04-17","open":1.6,"high":1.67,"low":1.52,"close":1.56,"volume":44202,"rsi_14":26.0,"sma_20":1.77,"sma_60":1.92,"sma_120":1.91},{"date":"2025-04-21","open":1.58,"high":1.61,"low":1.44,"close":1.49,"volume":151831,"rsi_14":28.89,"sma_20":1.74,"sma_60":1.91,"sma_120":1.92},{"date":"2025-04-22","open":1.52,"high":1.53,"low":1.42,"close":1.46,"volume":42035,"rsi_14":28.26,"sma_20":1.7,"sma_60":1.9,"sma_120":1.93},{"date":"2025-04-23","open":1.49,"high":1.54,"low":1.42,"close":1.45,"volume":83914,"rsi_14":31.33,"sma_20":1.67,"sma_60":1.9,"sma_120":1.95},{"date":"2025-04-24","open":1.47,"high":1.53,"low":1.44,"close":1.49,"volume":132476,"rsi_14":37.97,"sma_20":1.65,"sma_60":1.89,"sma_120":1.96},{"date":"2025-04-25","open":1.53,"high":1.54,"low":1.41,"close":1.45,"volume":64697,"rsi_14":37.97,"sma_20":1.62,"sma_60":1.89,"sma_120":1.97},{"date":"2025-04-28","open":1.42,"high":1.46,"low":1.29,"close":1.29,"volume":122599,"rsi_14":30.85,"sma_20":1.58,"sma_60":1.88,"sma_120":1.98},{"date":"2025-04-29","open":1.32,"high":1.36,"low":1.29,"close":1.34,"volume":73995,"rsi_14":39.08,"sma_20":1.55,"sma_60":1.88,"sma_120":1.99},{"date":"2025-04-30","open":1.34,"high":1.35,"low":1.23,"close":1.34,"volume":103619,"rsi_14":32.05,"sma_20":1.53,"sma_60":1.87,"sma_120":2.0},{"date":"2025-05-01","open":1.33,"high":1.37,"low":1.26,"close":1.32,"volume":110392,"rsi_14":35.71,"sma_20":1.51,"sma_60":1.86,"sma_120":1.99},{"date":"2025-05-02","open":1.31,"high":1.33,"low":1.22,"close":1.23,"volume":120044,"rsi_14":33.78,"sma_20":1.48,"sma_60":1.84,"sma_120":1.98},{"date":"2025-05-05","open":1.24,"high":1.25,"low":1.16,"close":1.18,"volume":70452,"rsi_14":18.18,"sma_20":1.46,"sma_60":1.83,"sma_120":1.97},{"date":"2025-05-06","open":1.19,"high":1.22,"low":1.13,"close":1.15,"volume":77039,"rsi_14":13.64,"sma_20":1.44,"sma_60":1.81,"sma_120":1.96},{"date":"2025-05-07","open":1.15,"high":1.17,"low":1.05,"close":1.06,"volume":116906,"rsi_14":12.86,"sma_20":1.41,"sma_60":1.79,"sma_120":1.95},{"date":"2025-05-08","open":1.06,"high":1.11,"low":1.06,"close":1.1,"volume":92659,"rsi_14":18.62,"sma_20":1.39,"sma_60":1.78,"sma_120":1.94},{"date":"2025-05-09","open":1.11,"high":1.12,"low":0.91,"close":0.97,"volume":269600,"rsi_14":17.03,"sma_20":1.36,"sma_60":1.76,"sma_120":1.93},{"date":"2025-05-12","open":0.98,"high":1.04,"low":0.98,"close":0.99,"volume":89808,"rsi_14":20.09,"sma_20":1.33,"sma_60":1.74,"sma_120":1.93},{"date":"2025-05-13","open":1.02,"high":1.05,"low":0.98,"close":1.04,"volume":164876,"rsi_14":25.18,"sma_20":1.31,"sma_60":1.72,"sma_120":1.92},{"date":"2025-05-14","open":1.0,"high":1.0,"low":0.93,"close":0.96,"volume":880962,"rsi_14":19.45,"sma_20":1.27,"sma_60":1.7,"sma_120":1.92},{"date":"2025-05-15","open":0.94,"high":1.15,"low":0.92,"close":1.15,"volume":465634,"rsi_14":35.16,"sma_20":1.25,"sma_60":1.68,"sma_120":1.91},{"date":"2025-05-16","open":1.16,"high":1.16,"low":1.03,"close":1.1,"volume":272399,"rsi_14":39.45,"sma_20":1.23,"sma_60":1.65,"sma_120":1.91},{"date":"2025-05-19","open":1.09,"high":1.09,"low":0.95,"close":0.98,"volume":167767,"rsi_14":31.45,"sma_20":1.2,"sma_60":1.63,"sma_120":1.9},{"date":"2025-05-20","open":0.99,"high":0.99,"low":0.91,"close":0.93,"volume":133153,"rsi_14":29.92,"sma_20":1.18,"sma_60":1.61,"sma_120":1.89},{"date":"2025-05-21","open":0.94,"high":0.99,"low":0.91,"close":0.91,"volume":58960,"rsi_14":29.98,"sma_20":1.15,"sma_60":1.59,"sma_120":1.88},{"date":"2025-05-22","open":0.93,"high":0.99,"low":0.91,"close":0.93,"volume":105858,"rsi_14":34.11,"sma_20":1.12,"sma_60":1.57,"sma_120":1.87},{"date":"2025-05-23","open":0.92,"high":0.93,"low":0.89,"close":0.91,"volume":99577,"rsi_14":35.25,"sma_20":1.09,"sma_60":1.56,"sma_120":1.86},{"date":"2025-05-27","open":0.92,"high":0.94,"low":0.9,"close":0.9,"volume":62038,"rsi_14":36.03,"sma_20":1.07,"sma_60":1.54,"sma_120":1.84},{"date":"2025-05-28","open":0.91,"high":0.91,"low":0.89,"close":0.9,"volume":29468,"rsi_14":40.14,"sma_20":1.05,"sma_60":1.52,"sma_120":1.83},{"date":"2025-05-29","open":0.91,"high":0.95,"low":0.88,"close":0.89,"volume":93483,"rsi_14":36.25,"sma_20":1.03,"sma_60":1.51,"sma_120":1.82},{"date":"2025-05-30","open":0.91,"high":0.94,"low":0.79,"close":0.8,"volume":243235,"rsi_14":38.39,"sma_20":1.0,"sma_60":1.49,"sma_120":1.81},{"date":"2025-06-02","open":0.83,"high":0.84,"low":0.78,"close":0.79,"volume":157089,"rsi_14":35.95,"sma_20":0.98,"sma_60":1.47,"sma_120":1.79},{"date":"2025-06-03","open":0.8,"high":0.81,"low":0.77,"close":0.79,"volume":125841,"rsi_14":31.1,"sma_20":0.96,"sma_60":1.45,"sma_120":1.78},{"date":"2025-06-04","open":0.8,"high":0.81,"low":0.77,"close":0.79,"volume":159691,"rsi_14":35.56,"sma_20":0.95,"sma_60":1.44,"sma_120":1.76},{"date":"2025-06-05","open":0.79,"high":0.81,"low":0.73,"close":0.73,"volume":203153,"rsi_14":4.62,"sma_20":0.93,"sma_60":1.42,"sma_120":1.75},{"date":"2025-06-06","open":0.74,"high":0.78,"low":0.73,"close":0.76,"volume":189983,"rsi_14":11.81,"sma_20":0.91,"sma_60":1.4,"sma_120":1.74},{"date":"2025-06-09","open":0.77,"high":0.9,"low":0.77,"close":0.89,"volume":1580530,"rsi_14":40.06,"sma_20":0.91,"sma_60":1.39,"sma_120":1.73},{"date":"2025-06-10","open":0.94,"high":1.29,"low":0.91,"close":0.98,"volume":3480678,"rsi_14":55.06,"sma_20":0.91,"sma_60":1.37,"sma_120":1.72},{"date":"2025-06-11","open":0.97,"high":0.98,"low":0.87,"close":0.91,"volume":420512,"rsi_14":49.8,"sma_20":0.9,"sma_60":1.35,"sma_120":1.71},{"date":"2025-06-12","open":0.92,"high":0.95,"low":0.78,"close":0.8,"volume":329950,"rsi_14":39.74,"sma_20":0.89,"sma_60":1.33,"sma_120":1.7},{"date":"2025-06-13","open":0.78,"high":0.79,"low":0.76,"close":0.78,"volume":136012,"rsi_14":39.76,"sma_20":0.87,"sma_60":1.31,"sma_120":1.69},{"date":"2025-06-16","open":0.81,"high":0.83,"low":0.78,"close":0.8,"volume":274608,"rsi_14":42.01,"sma_20":0.86,"sma_60":1.29,"sma_120":1.68},{"date":"2025-06-17","open":0.8,"high":0.8,"low":0.74,"close":0.78,"volume":177887,"rsi_14":40.61,"sma_20":0.85,"sma_60":1.26,"sma_120":1.67},{"date":"2025-06-18","open":0.77,"high":0.79,"low":0.73,"close":0.75,"volume":213041,"rsi_14":39.78,"sma_20":0.84,"sma_60":1.24,"sma_120":1.66},{"date":"2025-06-20","open":0.78,"high":0.78,"low":0.63,"close":0.63,"volume":412791,"rsi_14":38.25,"sma_20":0.83,"sma_60":1.22,"sma_120":1.65},{"date":"2025-06-23","open":0.68,"high":0.68,"low":0.59,"close":0.59,"volume":539206,"rsi_14":36.63,"sma_20":0.81,"sma_60":1.19,"sma_120":1.64},{"date":"2025-06-24","open":0.6,"high":0.63,"low":0.55,"close":0.58,"volume":459471,"rsi_14":36.04,"sma_20":0.79,"sma_60":1.17,"sma_120":1.62},{"date":"2025-06-25","open":0.57,"high":0.61,"low":0.53,"close":0.55,"volume":365642,"rsi_14":34.38,"sma_20":0.77,"sma_60":1.14,"sma_120":1.61},{"date":"2025-06-26","open":0.55,"high":0.58,"low":0.53,"close":0.55,"volume":294586,"rsi_14":37.36,"sma_20":0.76,"sma_60":1.12,"sma_120":1.59},{"date":"2025-06-27","open":0.57,"high":0.58,"low":0.51,"close":0.52,"volume":307807,"rsi_14":33.13,"sma_20":0.74,"sma_60":1.1,"sma_120":1.57},{"date":"2025-06-30","open":0.52,"high":0.54,"low":0.47,"close":0.48,"volume":431465,"rsi_14":17.35,"sma_20":0.72,"sma_60":1.08,"sma_120":1.56},{"date":"2025-07-01","open":0.5,"high":0.51,"low":0.48,"close":0.49,"volume":256550,"rsi_14":4.86,"sma_20":0.71,"sma_60":1.06,"sma_120":1.54},{"date":"2025-07-02","open":0.51,"high":0.56,"low":0.5,"close":0.56,"volume":500138,"rsi_14":16.6,"sma_20":0.7,"sma_60":1.04,"sma_120":1.52},{"date":"2025-07-03","open":0.56,"high":0.56,"low":0.52,"close":0.53,"volume":206226,"rsi_14":19.62,"sma_20":0.68,"sma_60":1.02,"sma_120":1.5},{"date":"2025-07-07","open":0.51,"high":0.53,"low":0.47,"close":0.49,"volume":416047,"rsi_14":18.94,"sma_20":0.67,"sma_60":1.0,"sma_120":1.49},{"date":"2025-07-08","open":0.48,"high":0.5,"low":0.48,"close":0.48,"volume":273768,"rsi_14":15.41,"sma_20":0.66,"sma_60":0.98,"sma_120":1.47},{"date":"2025-07-09","open":0.55,"high":1.02,"low":0.49,"close":0.58,"volume":113293379,"rsi_14":32.35,"sma_20":0.64,"sma_60":0.97,"sma_120":1.46},{"date":"2025-07-10","open":0.55,"high":0.65,"low":0.55,"close":0.56,"volume":4521357,"rsi_14":31.98,"sma_20":0.62,"sma_60":0.95,"sma_120":1.45},{"date":"2025-07-11","open":0.54,"high":0.55,"low":0.5,"close":0.51,"volume":1698038,"rsi_14":36.78,"sma_20":0.6,"sma_60":0.94,"sma_120":1.44},{"date":"2025-07-14","open":0.49,"high":0.55,"low":0.49,"close":0.53,"volume":1767476,"rsi_14":42.87,"sma_20":0.59,"sma_60":0.92,"sma_120":1.42},{"date":"2025-07-15","open":0.58,"high":0.63,"low":0.54,"close":0.59,"volume":2831307,"rsi_14":50.58,"sma_20":0.58,"sma_60":0.9,"sma_120":1.41},{"date":"2025-07-16","open":0.59,"high":0.61,"low":0.55,"close":0.6,"volume":519460,"rsi_14":54.85,"sma_20":0.57,"sma_60":0.88,"sma_120":1.4},{"date":"2025-07-17","open":0.6,"high":0.62,"low":0.58,"close":0.6,"volume":997820,"rsi_14":55.0,"sma_20":0.56,"sma_60":0.87,"sma_120":1.39},{"date":"2025-07-18","open":0.61,"high":0.63,"low":0.59,"close":0.61,"volume":1087708,"rsi_14":60.02,"sma_20":0.55,"sma_60":0.86,"sma_120":1.38},{"date":"2025-07-21","open":0.63,"high":0.65,"low":0.57,"close":0.59,"volume":1112845,"rsi_14":61.13,"sma_20":0.55,"sma_60":0.84,"sma_120":1.37},{"date":"2025-07-22","open":0.61,"high":0.61,"low":0.53,"close":0.54,"volume":1114392,"rsi_14":54.82,"sma_20":0.55,"sma_60":0.83,"sma_120":1.36},{"date":"2025-07-23","open":0.56,"high":0.57,"low":0.53,"close":0.56,"volume":476532,"rsi_14":50.48,"sma_20":0.55,"sma_60":0.81,"sma_120":1.35},{"date":"2025-07-24","open":0.57,"high":0.57,"low":0.52,"close":0.54,"volume":493708,"rsi_14":51.85,"sma_20":0.55,"sma_60":0.8,"sma_120":1.34},{"date":"2025-07-25","open":0.53,"high":0.54,"low":0.51,"close":0.52,"volume":284067,"rsi_14":54.06,"sma_20":0.54,"sma_60":0.78,"sma_120":1.33},{"date":"2025-07-28","open":0.55,"high":0.56,"low":0.5,"close":0.5,"volume":445910,"rsi_14":52.83,"sma_20":0.54,"sma_60":0.77,"sma_120":1.32},{"date":"2025-07-29","open":0.52,"high":0.52,"low":0.44,"close":0.44,"volume":922275,"rsi_14":32.06,"sma_20":0.54,"sma_60":0.76,"sma_120":1.31},{"date":"2025-07-30","open":0.45,"high":0.47,"low":0.44,"close":0.45,"volume":286634,"rsi_14":35.46,"sma_20":0.54,"sma_60":0.74,"sma_120":1.29},{"date":"2025-07-31","open":0.46,"high":0.46,"low":0.38,"close":0.38,"volume":1086270,"rsi_14":33.92,"sma_20":0.53,"sma_60":0.73,"sma_120":1.28},{"date":"2025-08-01","open":0.38,"high":0.39,"low":0.34,"close":0.39,"volume":815684,"rsi_14":31.73,"sma_20":0.52,"sma_60":0.72,"sma_120":1.26},{"date":"2025-08-04","open":4.04,"high":4.53,"low":3.93,"close":4.37,"volume":86715,"rsi_14":94.02,"sma_20":0.72,"sma_60":0.77,"sma_120":1.28},{"date":"2025-08-05","open":4.37,"high":4.37,"low":3.75,"close":3.87,"volume":93270,"rsi_14":84.19,"sma_20":0.89,"sma_60":0.82,"sma_120":1.3},{"date":"2025-08-06","open":3.87,"high":3.97,"low":3.52,"close":3.9,"volume":45896,"rsi_14":84.28,"sma_20":1.05,"sma_60":0.87,"sma_120":1.31},{"date":"2025-08-07","open":3.9,"high":4.07,"low":3.65,"close":3.75,"volume":56685,"rsi_14":81.68,"sma_20":1.21,"sma_60":0.91,"sma_120":1.33},{"date":"2025-08-08","open":3.73,"high":3.75,"low":3.58,"close":3.7,"volume":46262,"rsi_14":81.29,"sma_20":1.37,"sma_60":0.96,"sma_120":1.34},{"date":"2025-08-11","open":3.72,"high":3.84,"low":3.7,"close":3.8,"volume":41749,"rsi_14":82.41,"sma_20":1.54,"sma_60":1.0,"sma_120":1.35},{"date":"2025-08-12","open":3.76,"high":4.19,"low":3.74,"close":4.12,"volume":64185,"rsi_14":83.41,"sma_20":1.71,"sma_60":1.05,"sma_120":1.37},{"date":"2025-08-13","open":4.14,"high":4.54,"low":4.14,"close":4.22,"volume":77852,"rsi_14":83.99,"sma_20":1.89,"sma_60":1.11,"sma_120":1.38},{"date":"2025-08-14","open":4.19,"high":4.39,"low":3.86,"close":3.99,"volume":65465,"rsi_14":80.81,"sma_20":2.06,"sma_60":1.16,"sma_120":1.39},{"date":"2025-08-15","open":3.91,"high":4.07,"low":3.85,"close":3.89,"volume":27313,"rsi_14":79.68,"sma_20":2.23,"sma_60":1.21,"sma_120":1.41},{"date":"2025-08-18","open":3.95,"high":4.1,"low":3.88,"close":4.08,"volume":25165,"rsi_14":81.18,"sma_20":2.4,"sma_60":1.26,"sma_120":1.42},{"date":"2025-08-19","open":4.12,"high":4.18,"low":3.7,"close":3.78,"volume":38483,"rsi_14":77.19,"sma_20":2.56,"sma_60":1.31,"sma_120":1.44},{"date":"2025-08-20","open":3.67,"high":3.68,"low":3.53,"close":3.68,"volume":22102,"rsi_14":76.78,"sma_20":2.72,"sma_60":1.35,"sma_120":1.45},{"date":"2025-08-21","open":3.57,"high":3.66,"low":3.45,"close":3.46,"volume":28374,"rsi_14":74.1,"sma_20":2.87,"sma_60":1.39,"sma_120":1.47},{"date":"2025-08-22","open":3.46,"high":3.71,"low":3.46,"close":3.6,"volume":9642,"rsi_14":34.78,"sma_20":3.02,"sma_60":1.44,"sma_120":1.48},{"date":"2025-08-25","open":3.51,"high":3.65,"low":3.37,"close":3.6,"volume":38516,"rsi_14":43.35,"sma_20":3.17,"sma_60":1.49,"sma_120":1.5},{"date":"2025-08-26","open":3.56,"high":4.0,"low":3.56,"close":3.88,"volume":53028,"rsi_14":49.56,"sma_20":3.35,"sma_60":1.54,"sma_120":1.51},{"date":"2025-08-27","open":3.85,"high":3.87,"low":3.71,"close":3.79,"volume":15209,"rsi_14":50.9,"sma_20":3.51,"sma_60":1.59,"sma_120":1.53},{"date":"2025-08-28","open":3.74,"high":3.79,"low":3.61,"close":3.61,"volume":11215,"rsi_14":48.09,"sma_20":3.67,"sma_60":1.63,"sma_120":1.54},{"date":"2025-08-29","open":3.65,"high":3.86,"low":3.62,"close":3.82,"volume":16409,"rsi_14":50.41,"sma_20":3.85,"sma_60":1.68,"sma_120":1.56},{"date":"2025-09-02","open":3.85,"high":3.96,"low":3.55,"close":3.61,"volume":28888,"rsi_14":39.15,"sma_20":3.81,"sma_60":1.73,"sma_120":1.58},{"date":"2025-09-03","open":3.65,"high":3.83,"low":3.56,"close":3.79,"volume":35026,"rsi_14":41.15,"sma_20":3.8,"sma_60":1.78,"sma_120":1.59},{"date":"2025-09-04","open":3.88,"high":3.91,"low":3.71,"close":3.84,"volume":16437,"rsi_14":46.67,"sma_20":3.8,"sma_60":1.83,"sma_120":1.61},{"date":"2025-09-05","open":3.77,"high":4.35,"low":3.77,"close":4.17,"volume":40389,"rsi_14":55.65,"sma_20":3.82,"sma_60":1.88,"sma_120":1.63},{"date":"2025-09-08","open":4.17,"high":4.17,"low":3.69,"close":3.91,"volume":51106,"rsi_14":46.67,"sma_20":3.83,"sma_60":1.93,"sma_120":1.64},{"date":"2025-09-09","open":3.84,"high":3.94,"low":3.62,"close":3.62,"volume":37139,"rsi_14":46.85,"sma_20":3.82,"sma_60":1.98,"sma_120":1.65},{"date":"2025-09-10","open":3.62,"high":3.87,"low":3.59,"close":3.75,"volume":33371,"rsi_14":51.36,"sma_20":3.8,"sma_60":2.03,"sma_120":1.67},{"date":"2025-09-11","open":3.63,"high":3.8,"low":3.63,"close":3.72,"volume":18794,"rsi_14":55.46,"sma_20":3.78,"sma_60":2.08,"sma_120":1.68},{"date":"2025-09-12","open":3.69,"high":3.77,"low":3.61,"close":3.66,"volume":22377,"rsi_14":51.3,"sma_20":3.76,"sma_60":2.13,"sma_120":1.7},{"date":"2025-09-15","open":3.65,"high":3.76,"low":3.56,"close":3.58,"volume":28075,"rsi_14":49.68,"sma_20":3.75,"sma_60":2.18,"sma_120":1.71},{"date":"2025-09-16","open":3.7,"high":4.3,"low":3.7,"close":4.07,"volume":200615,"rsi_14":53.68,"sma_20":3.75,"sma_60":2.23,"sma_120":1.72},{"date":"2025-09-17","open":4.16,"high":4.18,"low":3.87,"close":3.96,"volume":63571,"rsi_14":53.27,"sma_20":3.76,"sma_60":2.29,"sma_120":1.74},{"date":"2025-09-18","open":3.93,"high":4.25,"low":3.92,"close":4.14,"volume":53251,"rsi_14":60.19,"sma_20":3.78,"sma_60":2.35,"sma_120":1.76},{"date":"2025-09-19","open":4.2,"high":4.81,"low":4.08,"close":4.12,"volume":179590,"rsi_14":56.22,"sma_20":3.81,"sma_60":2.41,"sma_120":1.78},{"date":"2025-09-22","open":4.06,"high":4.19,"low":4.0,"close":4.05,"volume":39142,"rsi_14":59.69,"sma_20":3.83,"sma_60":2.47,"sma_120":1.79},{"date":"2025-09-23","open":3.89,"high":4.2,"low":3.73,"close":4.05,"volume":677047,"rsi_14":56.22,"sma_20":3.86,"sma_60":2.52,"sma_120":1.81},{"date":"2025-09-24","open":5.4,"high":6.04,"low":4.6,"close":5.87,"volume":19262350,"rsi_14":76.3,"sma_20":3.96,"sma_60":2.61,"sma_120":1.85},{"date":"2025-09-25","open":5.32,"high":5.73,"low":4.8,"close":4.92,"volume":686856,"rsi_14":58.37,"sma_20":4.01,"sma_60":2.69,"sma_120":1.87},{"date":"2025-09-26","open":4.95,"high":8.43,"low":4.94,"close":7.3,"volume":26939116,"rsi_14":75.68,"sma_20":4.2,"sma_60":2.8,"sma_120":1.92},{"date":"2025-09-29","open":7.0,"high":8.0,"low":6.31,"close":7.06,"volume":868927,"rsi_14":76.26,"sma_20":4.36,"sma_60":2.91,"sma_120":1.97},{"date":"2025-09-30","open":7.1,"high":7.81,"low":6.4,"close":6.4,"volume":444160,"rsi_14":68.71,"sma_20":4.5,"sma_60":3.01,"sma_120":2.01},{"date":"2025-10-01","open":6.69,"high":7.19,"low":6.53,"close":6.77,"volume":209354,"rsi_14":70.55,"sma_20":4.65,"sma_60":3.11,"sma_120":2.05},{"date":"2025-10-02","open":6.85,"high":7.89,"low":6.78,"close":7.65,"volume":445502,"rsi_14":74.21,"sma_20":4.84,"sma_60":3.23,"sma_120":2.1},{"date":"2025-10-03","open":7.65,"high":8.25,"low":6.7,"close":6.99,"volume":509809,"rsi_14":69.29,"sma_20":4.98,"sma_60":3.34,"sma_120":2.15},{"date":"2025-10-06","open":7.0,"high":7.24,"low":6.01,"close":6.29,"volume":249076,"rsi_14":62.28,"sma_20":5.1,"sma_60":3.43,"sma_120":2.18},{"date":"2025-10-07","open":6.32,"high":6.56,"low":5.55,"close":5.96,"volume":263399,"rsi_14":60.8,"sma_20":5.22,"sma_60":3.52,"sma_120":2.22},{"date":"2025-10-08","open":5.62,"high":5.8,"low":5.25,"close":5.36,"volume":201452,"rsi_14":56.27,"sma_20":5.3,"sma_60":3.6,"sma_120":2.25},{"date":"2025-10-09","open":5.3,"high":6.4,"low":5.25,"close":6.13,"volume":332576,"rsi_14":59.63,"sma_20":5.42,"sma_60":3.7,"sma_120":2.29},{"date":"2025-10-10","open":6.4,"high":6.49,"low":5.58,"close":5.66,"volume":194144,"rsi_14":57.43,"sma_20":5.52,"sma_60":3.78,"sma_120":2.33},{"date":"2025-10-13","open":6.35,"high":13.22,"low":6.35,"close":9.91,"volume":18942482,"rsi_14":69.42,"sma_20":5.83,"sma_60":3.94,"sma_120":2.4},{"date":"2025-10-14","open":16.9,"high":39.4,"low":15.48,"close":29.62,"volume":34183545,"rsi_14":86.01,"sma_20":7.11,"sma_60":4.42,"sma_120":2.63},{"date":"2025-10-15","open":23.11,"high":23.11,"low":11.56,"close":13.94,"volume":7005096,"rsi_14":59.45,"sma_20":7.61,"sma_60":4.64,"sma_120":2.73},{"date":"2025-10-16","open":17.25,"high":19.48,"low":13.75,"close":15.7,"volume":8984968,"rsi_14":58.92,"sma_20":8.19,"sma_60":4.9,"sma_120":2.85},{"date":"2025-10-17","open":13.67,"high":16.79,"low":13.42,"close":14.56,"volume":1200394,"rsi_14":57.81,"sma_20":8.71,"sma_60":5.13,"sma_120":2.96},{"date":"2025-10-20","open":14.29,"high":14.59,"low":12.13,"close":12.3,"volume":1153001,"rsi_14":55.95,"sma_20":9.12,"sma_60":5.33,"sma_120":3.05},{"date":"2025-10-21","open":11.95,"high":14.11,"low":11.12,"close":11.79,"volume":1095179,"rsi_14":55.05,"sma_20":9.51,"sma_60":5.51,"sma_120":3.14},{"date":"2025-10-22","open":10.51,"high":11.25,"low":9.0,"close":9.77,"volume":745925,"rsi_14":52.08,"sma_20":9.7,"sma_60":5.67,"sma_120":3.21},{"date":"2025-10-23","open":9.86,"high":10.21,"low":9.1,"close":10.05,"volume":480517,"rsi_14":53.03,"sma_20":9.96,"sma_60":5.83,"sma_120":3.29},{"date":"2025-10-24","open":9.98,"high":10.48,"low":9.22,"close":9.24,"volume":467421,"rsi_14":52.92,"sma_20":10.06,"sma_60":5.98,"sma_120":3.35},{"date":"2025-10-27","open":9.0,"high":9.02,"low":7.8,"close":7.81,"volume":600675,"rsi_14":51.79,"sma_20":10.09,"sma_60":6.1,"sma_120":3.41},{"date":"2025-10-28","open":7.8,"high":8.3,"low":7.21,"close":7.3,"volume":425282,"rsi_14":51.88,"sma_20":10.14,"sma_60":6.15,"sma_120":3.46},{"date":"2025-10-29","open":7.24,"high":7.62,"low":6.54,"close":6.94,"volume":438638,"rsi_14":50.79,"sma_20":10.15,"sma_60":6.2,"sma_120":3.51},{"date":"2025-10-30","open":7.11,"high":11.48,"low":6.9,"close":9.8,"volume":7924816,"rsi_14":53.86,"sma_20":10.26,"sma_60":6.3,"sma_120":3.58},{"date":"2025-10-31","open":8.83,"high":9.0,"low":7.5,"close":8.12,"volume":1284198,"rsi_14":48.25,"sma_20":10.31,"sma_60":6.37,"sma_120":3.64},{"date":"2025-11-03","open":8.2,"high":8.7,"low":7.2,"close":7.3,"volume":468560,"rsi_14":15.26,"sma_20":10.36,"sma_60":6.43,"sma_120":3.69},{"date":"2025-11-04","open":6.92,"high":7.74,"low":6.89,"close":7.07,"volume":412104,"rsi_14":29.39,"sma_20":10.42,"sma_60":6.49,"sma_120":3.75},{"date":"2025-11-05","open":6.97,"high":7.21,"low":6.75,"close":6.91,"volume":336927,"rsi_14":20.84,"sma_20":10.5,"sma_60":6.53,"sma_120":3.79},{"date":"2025-11-06","open":6.8,"high":7.13,"low":6.5,"close":6.61,"volume":271264,"rsi_14":22.07,"sma_20":10.52,"sma_60":6.57,"sma_120":3.84},{"date":"2025-11-07","open":6.41,"high":7.5,"low":6.41,"close":7.35,"volume":383542,"rsi_14":30.53,"sma_20":10.6,"sma_60":6.63,"sma_120":3.89},{"date":"2025-11-10","open":7.31,"high":7.6,"low":6.77,"close":7.04,"volume":544281,"rsi_14":31.02,"sma_20":10.46,"sma_60":6.68,"sma_120":3.94},{"date":"2025-11-11","open":6.71,"high":7.06,"low":6.44,"close":6.58,"volume":270637,"rsi_14":35.43,"sma_20":9.31,"sma_60":6.72,"sma_120":3.99},{"date":"2025-11-12","open":6.71,"high":8.1,"low":6.71,"close":7.61,"volume":731769,"rsi_14":39.57,"sma_20":8.99,"sma_60":6.79,"sma_120":4.05},{"date":"2025-11-13","open":7.1,"high":7.45,"low":6.69,"close":6.7,"volume":253145,"rsi_14":39.24,"sma_20":8.54,"sma_60":6.84,"sma_120":4.09},{"date":"2025-11-14","open":6.29,"high":6.75,"low":6.29,"close":6.36,"volume":148561,"rsi_14":43.23,"sma_20":8.13,"sma_60":6.88,"sma_120":4.14},{"date":"2025-11-17","open":6.3,"high":7.23,"low":6.18,"close":6.86,"volume":244459,"rsi_14":47.94,"sma_20":7.86,"sma_60":6.94,"sma_120":4.19},{"date":"2025-11-18","open":6.66,"high":7.58,"low":6.66,"close":7.44,"volume":263894,"rsi_14":52.29,"sma_20":7.64,"sma_60":7.0,"sma_120":4.24},{"date":"2025-11-19","open":7.35,"high":8.39,"low":7.16,"close":7.2,"volume":361794,"rsi_14":34.34,"sma_20":7.51,"sma_60":7.06,"sma_120":4.3},{"date":"2025-11-20","open":7.27,"high":7.46,"low":6.45,"close":6.55,"volume":222591,"rsi_14":39.2,"sma_20":7.34,"sma_60":7.1,"sma_120":4.35},{"date":"2025-11-21","open":6.61,"high":7.08,"low":6.5,"close":6.96,"volume":163049,"rsi_14":47.52,"sma_20":7.23,"sma_60":7.16,"sma_120":4.4},{"date":"2025-11-24","open":6.88,"high":7.21,"low":6.6,"close":7.1,"volume":101166,"rsi_14":50.22,"sma_20":7.19,"sma_60":7.21,"sma_120":4.45},{"date":"2025-11-25","open":7.03,"high":7.28,"low":6.96,"close":7.11,"volume":88339,"rsi_14":51.51,"sma_20":7.18,"sma_60":7.27,"sma_120":4.5},{"date":"2025-11-26","open":7.03,"high":7.76,"low":7.03,"close":7.61,"volume":124315,"rsi_14":57.33,"sma_20":7.21,"sma_60":7.34,"sma_120":4.56},{"date":"2025-11-28","open":7.59,"high":8.28,"low":7.59,"close":8.1,"volume":92897,"rsi_14":55.71,"sma_20":7.13,"sma_60":7.41,"sma_120":4.62},{"date":"2025-12-01","open":7.63,"high":8.0,"low":7.25,"close":7.72,"volume":126896,"rsi_14":55.12,"sma_20":7.11,"sma_60":7.47,"sma_120":4.68},{"date":"2025-12-02","open":7.59,"high":8.12,"low":7.59,"close":8.05,"volume":100320,"rsi_14":61.29,"sma_20":7.15,"sma_60":7.54,"sma_120":4.74},{"date":"2025-12-03","open":7.79,"high":7.89,"low":7.25,"close":7.29,"volume":211003,"rsi_14":47.44,"sma_20":7.16,"sma_60":7.6,"sma_120":4.79},{"date":"2025-12-04","open":7.27,"high":7.55,"low":6.9,"close":7.52,"volume":345160,"rsi_14":57.37,"sma_20":7.19,"sma_60":7.66,"sma_120":4.85},{"date":"2025-12-05","open":7.39,"high":7.84,"low":7.03,"close":7.19,"volume":157168,"rsi_14":57.48,"sma_20":7.22,"sma_60":7.72,"sma_120":4.9},{"date":"2025-12-08","open":7.27,"high":7.53,"low":6.98,"close":7.0,"volume":81027,"rsi_14":51.34,"sma_20":7.2,"sma_60":7.77,"sma_120":4.95},{"date":"2025-12-09","open":7.0,"high":7.61,"low":6.93,"close":7.33,"volume":137885,"rsi_14":48.9,"sma_20":7.21,"sma_60":7.84,"sma_120":5.01},{"date":"2025-12-10","open":7.28,"high":7.35,"low":7.02,"close":7.18,"volume":95538,"rsi_14":49.8,"sma_20":7.24,"sma_60":7.89,"sma_120":5.06},{"date":"2025-12-11","open":7.02,"high":7.22,"low":6.99,"close":7.01,"volume":63080,"rsi_14":55.2,"sma_20":7.21,"sma_60":7.94,"sma_120":5.11},{"date":"2025-12-12","open":6.98,"high":7.14,"low":6.45,"close":6.45,"volume":135628,"rsi_14":44.42,"sma_20":7.2,"sma_60":7.98,"sma_120":5.16},{"date":"2025-12-15","open":6.55,"high":6.68,"low":5.96,"close":6.05,"volume":102704,"rsi_14":39.13,"sma_20":7.19,"sma_60":8.01,"sma_120":5.21},{"date":"2025-12-16","open":6.1,"high":6.35,"low":6.04,"close":6.28,"volume":60411,"rsi_14":41.78,"sma_20":7.16,"sma_60":8.05,"sma_120":5.26},{"date":"2025-12-17","open":6.15,"high":6.29,"low":5.58,"close":5.58,"volume":211402,"rsi_14":30.67,"sma_20":7.06,"sma_60":8.07,"sma_120":5.3},{"date":"2025-12-18","open":5.74,"high":5.78,"low":5.41,"close":5.46,"volume":106065,"rsi_14":22.95,"sma_20":6.98,"sma_60":8.07,"sma_120":5.34},{"date":"2025-12-19","open":5.49,"high":5.79,"low":5.3,"close":5.41,"volume":126150,"rsi_14":24.62,"sma_20":6.92,"sma_60":8.07,"sma_120":5.38},{"date":"2025-12-22","open":5.42,"high":5.8,"low":5.42,"close":5.74,"volume":107903,"rsi_14":24.62,"sma_20":6.86,"sma_60":8.05,"sma_120":5.42},{"date":"2025-12-23","open":5.51,"high":5.84,"low":5.3,"close":5.36,"volume":93490,"rsi_14":26.86,"sma_20":6.77,"sma_60":8.02,"sma_120":5.46},{"date":"2025-12-24","open":5.36,"high":5.5,"low":5.25,"close":5.32,"volume":66533,"rsi_14":22.36,"sma_20":6.68,"sma_60":8.0,"sma_120":5.5},{"date":"2025-12-26","open":5.25,"high":5.37,"low":4.76,"close":4.85,"volume":180434,"rsi_14":21.6,"sma_20":6.54,"sma_60":7.97,"sma_120":5.54},{"date":"2025-12-29","open":4.68,"high":4.96,"low":4.66,"close":4.77,"volume":115525,"rsi_14":22.19,"sma_20":6.38,"sma_60":7.92,"sma_120":5.58},{"date":"2025-12-30","open":4.7,"high":4.98,"low":4.69,"close":4.76,"volume":84048,"rsi_14":15.18,"sma_20":6.23,"sma_60":7.88,"sma_120":5.61},{"date":"2025-12-31","open":4.7,"high":4.85,"low":4.62,"close":4.8,"volume":103862,"rsi_14":16.76,"sma_20":6.07,"sma_60":7.86,"sma_120":5.65},{"date":"2026-01-02","open":4.86,"high":5.5,"low":4.84,"close":5.33,"volume":138403,"rsi_14":28.68,"sma_20":5.97,"sma_60":7.85,"sma_120":5.69},{"date":"2026-01-05","open":5.43,"high":5.8,"low":5.03,"close":5.72,"volume":139637,"rsi_14":40.32,"sma_20":5.88,"sma_60":7.85,"sma_120":5.73},{"date":"2026-01-06","open":5.52,"high":5.71,"low":5.13,"close":5.64,"volume":178359,"rsi_14":44.06,"sma_20":5.8,"sma_60":7.85,"sma_120":5.77},{"date":"2026-01-07","open":5.41,"high":5.84,"low":5.41,"close":5.54,"volume":115409,"rsi_14":38.86,"sma_20":5.73,"sma_60":7.84,"sma_120":5.81},{"date":"2026-01-08","open":5.41,"high":5.59,"low":5.38,"close":5.47,"volume":63629,"rsi_14":48.04,"sma_20":5.64,"sma_60":7.77,"sma_120":5.85},{"date":"2026-01-09","open":5.54,"high":5.8,"low":5.48,"close":5.51,"volume":90081,"rsi_14":50.96,"sma_20":5.55,"sma_60":7.37,"sma_120":5.89},{"date":"2026-01-12","open":5.79,"high":6.22,"low":5.48,"close":5.81,"volume":148447,"rsi_14":57.02,"sma_20":5.49,"sma_60":7.23,"sma_120":5.94},{"date":"2026-01-13","open":6.01,"high":6.01,"low":5.64,"close":5.81,"volume":84390,"rsi_14":51.39,"sma_20":5.46,"sma_60":7.07,"sma_120":5.98},{"date":"2026-01-14","open":5.82,"high":6.26,"low":5.63,"close":6.15,"volume":155015,"rsi_14":65.93,"sma_20":5.47,"sma_60":6.93,"sma_120":6.03},{"date":"2026-01-15","open":6.24,"high":6.32,"low":5.96,"close":6.08,"volume":100487,"rsi_14":65.14,"sma_20":5.46,"sma_60":6.82,"sma_120":6.07},{"date":"2026-01-16","open":6.07,"high":6.18,"low":5.93,"close":6.15,"volume":71161,"rsi_14":80.81,"sma_20":5.48,"sma_60":6.73,"sma_120":6.12},{"date":"2026-01-20","open":6.03,"high":6.38,"low":5.99,"close":6.16,"volume":151079,"rsi_14":84.07,"sma_20":5.52,"sma_60":6.67,"sma_120":6.17},{"date":"2026-01-21","open":6.94,"high":7.65,"low":5.54,"close":5.77,"volume":11855763,"rsi_14":70.87,"sma_20":5.54,"sma_60":6.6,"sma_120":6.21},{"date":"2026-01-22","open":5.73,"high":5.75,"low":5.22,"close":5.52,"volume":516871,"rsi_14":63.69,"sma_20":5.53,"sma_60":6.54,"sma_120":6.26},{"date":"2026-01-23","open":5.39,"high":5.48,"low":4.91,"close":5.03,"volume":410800,"rsi_14":44.21,"sma_20":5.51,"sma_60":6.49,"sma_120":6.3},{"date":"2026-01-26","open":5.31,"high":5.34,"low":5.11,"close":5.19,"volume":145800,"rsi_14":38.77,"sma_20":5.5,"sma_60":6.46,"sma_120":6.3},{"date":"2026-01-27","open":5.16,"high":5.53,"low":5.06,"close":5.43,"volume":165200,"rsi_14":45.83,"sma_20":5.53,"sma_60":6.43,"sma_120":6.32},{"date":"2026-01-28","open":5.43,"high":5.54,"low":5.17,"close":5.27,"volume":112600,"rsi_14":44.77,"sma_20":5.56,"sma_60":6.35,"sma_120":6.33},{"date":"2026-01-29","open":5.3,"high":5.3,"low":4.86,"close":5.21,"volume":125200,"rsi_14":44.85,"sma_20":5.58,"sma_60":6.31,"sma_120":6.34},{"date":"2026-01-30","open":5.06,"high":5.15,"low":4.72,"close":4.77,"volume":117200,"rsi_14":37.58,"sma_20":5.58,"sma_60":6.26,"sma_120":6.35},{"date":"2026-02-02","open":4.75,"high":4.97,"low":4.75,"close":4.84,"volume":73100,"rsi_14":32.36,"sma_20":5.55,"sma_60":6.23,"sma_120":6.36},{"date":"2026-02-03","open":4.85,"high":5.05,"low":4.62,"close":4.89,"volume":173600,"rsi_14":33.57,"sma_20":5.51,"sma_60":6.19,"sma_120":6.36},{"date":"2026-02-04","open":4.83,"high":4.93,"low":4.41,"close":4.64,"volume":84900,"rsi_14":22.14,"sma_20":5.46,"sma_60":6.16,"sma_120":6.37},{"date":"2026-02-05","open":4.53,"high":4.65,"low":4.21,"close":4.22,"volume":89400,"rsi_14":19.61,"sma_20":5.4,"sma_60":6.11,"sma_120":6.37},{"date":"2026-02-06","open":4.25,"high":4.77,"low":4.25,"close":4.77,"volume":82100,"rsi_14":30.51,"sma_20":5.36,"sma_60":6.07,"sma_120":6.38},{"date":"2026-02-09","open":4.72,"high":4.92,"low":4.65,"close":4.82,"volume":42400,"rsi_14":31.28,"sma_20":5.33,"sma_60":6.04,"sma_120":6.38},{"date":"2026-02-10","open":4.89,"high":4.89,"low":4.6,"close":4.64,"volume":36412,"rsi_14":38.42,"sma_20":5.49,"sma_60":6.48,"sma_120":6.29},{"date":"2026-02-11","open":4.5,"high":4.7,"low":4.12,"close":4.32,"volume":440321,"rsi_14":25.95,"sma_20":5.44,"sma_60":6.43,"sma_120":6.29},{"date":"2026-02-12","open":4.32,"high":4.39,"low":4.01,"close":4.36,"volume":119139,"rsi_14":27.7,"sma_20":5.42,"sma_60":6.39,"sma_120":6.3},{"date":"2026-02-13","open":4.39,"high":4.78,"low":4.25,"close":4.72,"volume":78621,"rsi_14":36.9,"sma_20":5.41,"sma_60":6.31,"sma_120":6.3},{"date":"2026-02-17","open":4.63,"high":4.69,"low":4.37,"close":4.63,"volume":30532,"rsi_14":36.84,"sma_20":4.96,"sma_60":5.84,"sma_120":6.42},{"date":"2026-02-18","open":4.58,"high":4.86,"low":4.58,"close":4.74,"volume":31700,"rsi_14":41.14,"sma_20":4.89,"sma_60":5.8,"sma_120":6.43},{"date":"2026-02-19","open":4.72,"high":4.77,"low":4.61,"close":4.76,"volume":20600,"rsi_14":42.37,"sma_20":4.84,"sma_60":5.77,"sma_120":6.43},{"date":"2026-02-20","open":4.75,"high":4.84,"low":4.61,"close":4.79,"volume":29433,"rsi_14":50.39,"sma_20":4.8,"sma_60":5.73,"sma_120":6.44},{"date":"2026-02-23","open":4.76,"high":4.77,"low":4.62,"close":4.74,"volume":25200,"rsi_14":48.02,"sma_20":4.79,"sma_60":5.69,"sma_120":6.45},{"date":"2026-02-24","open":4.59,"high":5.09,"low":4.57,"close":5.06,"volume":53066,"rsi_14":38.46,"sma_20":5.39,"sma_60":6.17,"sma_120":6.33},{"date":"2026-02-25","open":5.02,"high":5.15,"low":4.83,"close":5.09,"volume":38292,"rsi_14":58.75,"sma_20":4.76,"sma_60":5.61,"sma_120":6.48},{"date":"2026-02-26","open":5.07,"high":5.19,"low":4.86,"close":5.04,"volume":47915,"rsi_14":31.44,"sma_20":5.33,"sma_60":6.12,"sma_120":6.34},{"date":"2026-02-27","open":4.94,"high":5.05,"low":4.76,"close":4.9,"volume":24042,"rsi_14":30.72,"sma_20":5.3,"sma_60":6.08,"sma_120":6.35},{"date":"2026-03-02","open":4.9,"high":4.9,"low":4.75,"close":4.87,"volume":32032,"rsi_14":51.41,"sma_20":4.74,"sma_60":5.46,"sma_120":6.5},{"date":"2026-03-03","open":4.75,"high":4.89,"low":4.54,"close":4.89,"volume":38336,"rsi_14":57.76,"sma_20":4.74,"sma_60":5.42,"sma_120":6.51},{"date":"2026-03-04","open":4.79,"high":5.0,"low":4.58,"close":4.93,"volume":62263,"rsi_14":34.33,"sma_20":5.19,"sma_60":5.97,"sma_120":6.38},{"date":"2026-03-05","open":4.8,"high":4.99,"low":4.71,"close":4.83,"volume":23444,"rsi_14":36.36,"sma_20":5.14,"sma_60":5.94,"sma_120":6.39},{"date":"2026-03-06","open":4.69,"high":4.97,"low":4.66,"close":4.77,"volume":21755,"rsi_14":53.8,"sma_20":5.08,"sma_60":5.91,"sma_120":6.4},{"date":"2026-03-09","open":4.65,"high":4.96,"low":4.56,"close":4.9,"volume":46363,"rsi_14":61.95,"sma_20":4.79,"sma_60":5.26,"sma_120":6.55},{"date":"2026-03-10","open":4.75,"high":4.98,"low":4.69,"close":4.72,"volume":51247,"rsi_14":49.17,"sma_20":4.78,"sma_60":5.22,"sma_120":6.55},{"date":"2026-03-11","open":4.74,"high":4.84,"low":4.7,"close":4.8,"volume":11642,"rsi_14":52.9,"sma_20":4.88,"sma_60":5.79,"sma_120":6.42},{"date":"2026-03-12","open":4.75,"high":4.96,"low":4.69,"close":4.92,"volume":21437,"rsi_14":54.81,"sma_20":4.82,"sma_60":5.16,"sma_120":6.57},{"date":"2026-03-13","open":4.82,"high":4.98,"low":4.62,"close":4.66,"volume":40346,"rsi_14":45.7,"sma_20":4.79,"sma_60":5.73,"sma_120":6.44},{"date":"2026-03-16","open":4.6,"high":4.78,"low":4.52,"close":4.54,"volume":25207,"rsi_14":30.88,"sma_20":4.79,"sma_60":5.68,"sma_120":6.45},{"date":"2026-03-17","open":4.55,"high":4.71,"low":4.53,"close":4.6,"volume":19286,"rsi_14":32.37,"sma_20":4.8,"sma_60":5.64,"sma_120":6.46},{"date":"2026-03-18","open":4.6,"high":4.6,"low":4.33,"close":4.49,"volume":36530,"rsi_14":31.03,"sma_20":4.81,"sma_60":5.59,"sma_120":6.46},{"date":"2026-03-19","open":4.4,"high":4.4,"low":4.2,"close":4.25,"volume":36470,"rsi_14":29.03,"sma_20":4.78,"sma_60":5.53,"sma_120":6.47},{"date":"2026-03-20","open":4.38,"high":4.38,"low":4.14,"close":4.3,"volume":43612,"rsi_14":31.85,"sma_20":4.77,"sma_60":5.47,"sma_120":6.47},{"date":"2026-03-23","open":4.48,"high":4.48,"low":4.0,"close":4.14,"volume":42762,"rsi_14":28.07,"sma_20":4.73,"sma_60":5.4,"sma_120":6.47},{"date":"2026-03-24","open":4.09,"high":4.38,"low":3.9,"close":3.9,"volume":67545,"rsi_14":23.04,"sma_20":4.68,"sma_60":5.35,"sma_120":6.47},{"date":"2026-03-25","open":4.0,"high":4.14,"low":3.99,"close":4.12,"volume":17186,"rsi_14":32.51,"sma_20":4.63,"sma_60":5.29,"sma_120":6.47},{"date":"2026-03-26","open":4.12,"high":4.13,"low":3.71,"close":3.82,"volume":43686,"rsi_14":29.07,"sma_20":4.57,"sma_60":5.23,"sma_120":6.48},{"date":"2026-03-27","open":3.75,"high":3.83,"low":3.52,"close":3.63,"volume":34361,"rsi_14":22.75,"sma_20":4.5,"sma_60":5.18,"sma_120":6.48},{"date":"2026-03-30","open":3.63,"high":3.85,"low":3.6,"close":3.75,"volume":25095,"rsi_14":28.63,"sma_20":4.45,"sma_60":5.12,"sma_120":6.48},{"date":"2026-03-31","open":3.94,"high":4.44,"low":3.87,"close":4.28,"volume":72370,"rsi_14":40.44,"sma_20":4.42,"sma_60":5.07,"sma_120":6.48},{"date":"2026-04-01","open":4.09,"high":4.2,"low":3.83,"close":4.03,"volume":48165,"rsi_14":34.39,"sma_20":4.37,"sma_60":5.02,"sma_120":6.48},{"date":"2026-04-02","open":3.91,"high":4.12,"low":3.73,"close":3.87,"volume":36917,"rsi_14":35.64,"sma_20":4.32,"sma_60":4.98,"sma_120":6.48},{"date":"2026-04-06","open":3.8,"high":3.94,"low":3.74,"close":3.85,"volume":27723,"rsi_14":36.98,"sma_20":4.28,"sma_60":4.94,"sma_120":6.47},{"date":"2026-04-07","open":3.98,"high":3.98,"low":3.65,"close":3.78,"volume":46809,"rsi_14":34.59,"sma_20":4.22,"sma_60":4.9,"sma_120":6.47},{"date":"2026-04-08","open":3.87,"high":4.1,"low":3.77,"close":4.07,"volume":81740,"rsi_14":42.61,"sma_20":4.19,"sma_60":4.87,"sma_120":6.47},{"date":"2026-04-09","open":3.97,"high":4.08,"low":3.9,"close":3.95,"volume":20746,"rsi_14":44.49,"sma_20":4.15,"sma_60":4.85,"sma_120":6.46},{"date":"2026-04-10","open":4.08,"high":4.1,"low":3.85,"close":3.92,"volume":20481,"rsi_14":42.96,"sma_20":4.1,"sma_60":4.82,"sma_120":6.45},{"date":"2026-04-13","open":3.96,"high":4.0,"low":3.86,"close":3.92,"volume":19223,"rsi_14":45.67,"sma_20":4.06,"sma_60":4.79,"sma_120":6.42},{"date":"2026-04-14","open":4.0,"high":4.08,"low":3.9,"close":4.03,"volume":35640,"rsi_14":52.7,"sma_20":4.04,"sma_60":4.77,"sma_120":6.39},{"date":"2026-04-15","open":4.0,"high":4.31,"low":4.0,"close":4.31,"volume":41713,"rsi_14":53.85,"sma_20":4.02,"sma_60":4.75,"sma_120":6.38},{"date":"2026-04-16","open":4.29,"high":4.43,"low":4.17,"close":4.38,"volume":45682,"rsi_14":62.5,"sma_20":4.01,"sma_60":4.75,"sma_120":6.36},{"date":"2026-04-17","open":4.41,"high":4.81,"low":4.37,"close":4.4,"volume":92898,"rsi_14":68.6,"sma_20":4.02,"sma_60":4.74,"sma_120":6.33},{"date":"2026-04-20","open":4.45,"high":4.66,"low":4.42,"close":4.54,"volume":39960,"rsi_14":68.9,"sma_20":4.03,"sma_60":4.74,"sma_120":6.31},{"date":"2026-04-21","open":4.54,"high":4.64,"low":4.32,"close":4.39,"volume":41890,"rsi_14":53.22,"sma_20":4.05,"sma_60":4.73,"sma_120":6.29},{"date":"2026-04-22","open":4.5,"high":4.68,"low":4.46,"close":4.67,"volume":49542,"rsi_14":68.39,"sma_20":4.09,"sma_60":4.72,"sma_120":6.28},{"date":"2026-04-23","open":4.62,"high":4.62,"low":4.3,"close":4.4,"volume":36384,"rsi_14":64.32,"sma_20":4.1,"sma_60":4.7,"sma_120":6.28},{"date":"2026-04-24","open":4.42,"high":4.66,"low":4.36,"close":4.66,"volume":32111,"rsi_14":69.52,"sma_20":4.14,"sma_60":4.68,"sma_120":6.26},{"date":"2026-04-27","open":4.7,"high":4.7,"low":4.4,"close":4.6,"volume":28791,"rsi_14":69.71,"sma_20":4.19,"sma_60":4.66,"sma_120":6.25},{"date":"2026-04-28","open":4.6,"high":4.78,"low":4.47,"close":4.55,"volume":50808,"rsi_14":63.04,"sma_20":4.23,"sma_60":4.65,"sma_120":6.21},{"date":"2026-04-29","open":4.53,"high":4.6,"low":4.31,"close":4.6,"volume":50505,"rsi_14":68.36,"sma_20":4.25,"sma_60":4.63,"sma_120":6.0},{"date":"2026-04-30","open":4.6,"high":5.3,"low":4.58,"close":5.13,"volume":163580,"rsi_14":76.65,"sma_20":4.3,"sma_60":4.62,"sma_120":5.93},{"date":"2026-05-01","open":5.13,"high":5.3,"low":4.96,"close":5.17,"volume":67030,"rsi_14":77.06,"sma_20":4.37,"sma_60":4.61,"sma_120":5.84},{"date":"2026-05-04","open":5.17,"high":5.6,"low":5.09,"close":5.32,"volume":112044,"rsi_14":77.45,"sma_20":4.44,"sma_60":4.6,"sma_120":5.76},{"date":"2026-05-05","open":5.4,"high":5.49,"low":5.25,"close":5.42,"volume":27469,"rsi_14":75.58,"sma_20":4.52,"sma_60":4.59,"sma_120":5.71},{"date":"2026-05-06","open":5.47,"high":5.64,"low":5.22,"close":5.6,"volume":56933,"rsi_14":76.75,"sma_20":4.6,"sma_60":4.58,"sma_120":5.65},{"date":"2026-05-07","open":5.61,"high":5.61,"low":5.11,"close":5.14,"volume":45173,"rsi_14":63.6,"sma_20":4.66,"sma_60":4.56,"sma_120":5.62},{"date":"2026-05-08","open":5.22,"high":5.22,"low":4.8,"close":4.83,"volume":86850,"rsi_14":55.02,"sma_20":4.7,"sma_60":4.55,"sma_120":5.57},{"date":"2026-05-11","open":4.85,"high":5.21,"low":4.8,"close":4.91,"volume":31719,"rsi_14":59.22,"sma_20":4.75,"sma_60":4.54,"sma_120":5.54},{"date":"2026-05-12","open":4.9,"high":4.95,"low":4.66,"close":4.88,"volume":52287,"rsi_14":54.09,"sma_20":4.79,"sma_60":4.54,"sma_120":5.51},{"date":"2026-05-13","open":4.99,"high":5.2,"low":4.73,"close":5.01,"volume":71874,"rsi_14":62.55,"sma_20":4.83,"sma_60":4.55,"sma_120":5.49},{"date":"2026-05-14","open":5.02,"high":5.16,"low":4.55,"close":4.62,"volume":99615,"rsi_14":49.22,"sma_20":4.84,"sma_60":4.55,"sma_120":5.47},{"date":"2026-05-15","open":4.59,"high":4.6,"low":4.12,"close":4.12,"volume":58288,"rsi_14":41.86,"sma_20":4.83,"sma_60":4.54,"sma_120":5.43},{"date":"2026-05-18","open":4.15,"high":4.21,"low":3.9,"close":3.99,"volume":58122,"rsi_14":40.78,"sma_20":4.8,"sma_60":4.53,"sma_120":5.39},{"date":"2026-05-19","open":3.91,"high":4.02,"low":3.8,"close":3.91,"volume":48143,"rsi_14":38.91,"sma_20":4.78,"sma_60":4.52,"sma_120":5.36},{"date":"2026-05-20","open":3.9,"high":4.05,"low":3.85,"close":3.93,"volume":32846,"rsi_14":26.92,"sma_20":4.74,"sma_60":4.5,"sma_120":5.34},{"date":"2026-05-21","open":3.85,"high":4.01,"low":3.85,"close":3.97,"volume":29817,"rsi_14":26.92,"sma_20":4.72,"sma_60":4.48,"sma_120":5.31},{"date":"2026-05-22","open":3.93,"high":4.1,"low":3.93,"close":3.96,"volume":35325,"rsi_14":22.36,"sma_20":4.68,"sma_60":4.46,"sma_120":5.29},{"date":"2026-05-26","open":4.08,"high":4.09,"low":3.99,"close":4.07,"volume":81729,"rsi_14":22.67,"sma_20":4.66,"sma_60":4.45,"sma_120":5.26},{"date":"2026-05-27","open":4.1,"high":4.1,"low":3.98,"close":4.04,"volume":35413,"rsi_14":16.38,"sma_20":4.63,"sma_60":4.44,"sma_120":5.24},{"date":"2026-05-28","open":4.04,"high":4.25,"low":3.94,"close":4.08,"volume":87542,"rsi_14":22.11,"sma_20":4.6,"sma_60":4.42,"sma_120":5.22},{"date":"2026-05-29","open":4.09,"high":4.27,"low":4.0,"close":4.22,"volume":41789,"rsi_14":32.37,"sma_20":4.56,"sma_60":4.41,"sma_120":5.19},{"date":"2026-06-01","open":4.22,"high":4.22,"low":4.03,"close":4.05,"volume":59226,"rsi_14":26.37,"sma_20":4.5,"sma_60":4.4,"sma_120":5.17},{"date":"2026-06-02","open":4.05,"high":4.05,"low":3.8,"close":3.88,"volume":51080,"rsi_14":24.49,"sma_20":4.43,"sma_60":4.38,"sma_120":5.15},{"date":"2026-06-03","open":3.86,"high":3.89,"low":3.78,"close":3.82,"volume":54421,"rsi_14":18.52,"sma_20":4.35,"sma_60":4.37,"sma_120":5.12},{"date":"2026-06-04","open":3.82,"high":3.98,"low":3.81,"close":3.89,"volume":40975,"rsi_14":26.75,"sma_20":4.27,"sma_60":4.35,"sma_120":5.09},{"date":"2026-06-05","open":3.87,"high":3.87,"low":3.46,"close":3.49,"volume":82216,"rsi_14":28.57,"sma_20":4.18,"sma_60":4.33,"sma_120":5.06},{"date":"2026-06-08","open":3.59,"high":3.64,"low":3.46,"close":3.55,"volume":38084,"rsi_14":34.29,"sma_20":4.12,"sma_60":4.31,"sma_120":5.04},{"date":"2026-06-09","open":3.6,"high":3.63,"low":3.14,"close":3.32,"volume":79596,"rsi_14":30.97,"sma_20":4.04,"sma_60":4.28,"sma_120":5.01},{"date":"2026-06-10","open":3.48,"high":3.49,"low":3.31,"close":3.31,"volume":28957,"rsi_14":29.87,"sma_20":3.96,"sma_60":4.26,"sma_120":4.97},{"date":"2026-06-11","open":3.01,"high":3.23,"low":2.51,"close":2.77,"volume":2419549,"rsi_14":20.59,"sma_20":3.85,"sma_60":4.23,"sma_120":4.94},{"date":"2026-06-12","open":2.82,"high":2.94,"low":2.6,"close":2.75,"volume":218253,"rsi_14":20.49,"sma_20":3.76,"sma_60":4.2,"sma_120":4.9},{"date":"2026-06-15","open":2.86,"high":3.5,"low":2.75,"close":3.3,"volume":416190,"rsi_14":34.54,"sma_20":3.71,"sma_60":4.19,"sma_120":4.86},{"date":"2026-06-16","open":3.3,"high":3.43,"low":3.14,"close":3.33,"volume":106880,"rsi_14":35.74,"sma_20":3.68,"sma_60":4.17,"sma_120":4.82},{"date":"2026-06-17","open":3.36,"high":3.47,"low":3.23,"close":3.24,"volume":86768,"rsi_14":33.46,"sma_20":3.65,"sma_60":4.16,"sma_120":4.78},{"date":"2026-06-18","open":3.34,"high":3.34,"low":3.12,"close":3.29,"volume":62456,"rsi_14":31.02,"sma_20":3.62,"sma_60":4.15,"sma_120":4.75},{"date":"2026-06-22","open":3.37,"high":3.37,"low":3.06,"close":3.15,"volume":42240,"rsi_14":31.4,"sma_20":3.58,"sma_60":4.13,"sma_120":4.71},{"date":"2026-06-23","open":3.15,"high":3.28,"low":3.12,"close":3.13,"volume":37177,"rsi_14":33.48,"sma_20":3.53,"sma_60":4.12,"sma_120":4.68},{"date":"2026-06-24","open":3.13,"high":3.21,"low":2.95,"close":3.02,"volume":45021,"rsi_14":32.76,"sma_20":3.48,"sma_60":4.11,"sma_120":4.64},{"date":"2026-06-25","open":3.02,"high":3.04,"low":2.85,"close":2.88,"volume":68783,"rsi_14":28.87,"sma_20":3.42,"sma_60":4.09,"sma_120":4.61},{"date":"2026-06-26","open":2.84,"high":2.99,"low":2.84,"close":2.9,"volume":24914,"rsi_14":35.48,"sma_20":3.36,"sma_60":4.07,"sma_120":4.57},{"date":"2026-06-29","open":2.95,"high":3.08,"low":2.85,"close":2.97,"volume":29738,"rsi_14":35.64,"sma_20":3.3,"sma_60":4.05,"sma_120":4.54},{"date":"2026-06-30","open":2.99,"high":2.99,"low":2.8,"close":2.89,"volume":61887,"rsi_14":38.5,"sma_20":3.24,"sma_60":4.04,"sma_120":4.51},{"date":"2026-07-01","open":2.93,"high":3.03,"low":2.91,"close":2.97,"volume":26363,"rsi_14":41.24,"sma_20":3.2,"sma_60":4.02,"sma_120":4.48},{"date":"2026-07-02","open":3.09,"high":3.09,"low":2.84,"close":2.89,"volume":29686,"rsi_14":54.05,"sma_20":3.15,"sma_60":4.01,"sma_120":4.45},{"date":"2026-07-06","open":2.93,"high":2.97,"low":2.83,"close":2.83,"volume":41522,"rsi_14":52.63,"sma_20":3.1,"sma_60":3.99,"sma_120":4.43},{"date":"2026-07-07","open":2.75,"high":2.83,"low":2.72,"close":2.77,"volume":38073,"rsi_14":24.27,"sma_20":3.06,"sma_60":3.97,"sma_120":4.41},{"date":"2026-07-08","open":2.77,"high":2.8,"low":2.64,"close":2.74,"volume":79528,"rsi_14":21.36,"sma_20":3.02,"sma_60":3.95,"sma_120":4.39},{"date":"2026-07-09","open":2.78,"high":2.78,"low":2.62,"close":2.69,"volume":28655,"rsi_14":22.22,"sma_20":2.99,"sma_60":3.93,"sma_120":4.36},{"date":"2026-07-10","open":2.74,"high":2.74,"low":2.57,"close":2.65,"volume":29042,"rsi_14":17.35,"sma_20":2.96,"sma_60":3.9,"sma_120":4.34},{"date":"2026-07-13","open":2.59,"high":2.72,"low":2.58,"close":2.61,"volume":24500,"rsi_14":19.32,"sma_20":2.95,"sma_60":3.88,"sma_120":4.32},{"date":"2026-07-14","open":2.62,"high":2.75,"low":2.62,"close":2.75,"volume":30926,"rsi_14":31.0,"sma_20":2.95,"sma_60":3.85,"sma_120":4.3},{"date":"2026-07-15","open":2.7,"high":2.92,"low":2.68,"close":2.76,"volume":98748,"rsi_14":35.56,"sma_20":2.92,"sma_60":3.82,"sma_120":4.28},{"date":"2026-07-16","open":2.7,"high":2.76,"low":2.62,"close":2.64,"volume":27606,"rsi_14":36.36,"sma_20":2.89,"sma_60":3.79,"sma_120":4.26},{"date":"2026-07-17","open":2.68,"high":2.68,"low":2.57,"close":2.62,"volume":26908,"rsi_14":33.71,"sma_20":2.86,"sma_60":3.76,"sma_120":4.25},{"date":"2026-07-20","open":2.68,"high":2.85,"low":2.63,"close":2.81,"volume":30828,"rsi_14":42.0,"sma_20":2.83,"sma_60":3.73,"sma_120":4.22},{"date":"2026-07-21","open":2.86,"high":2.9,"low":2.71,"close":2.8,"volume":20343,"rsi_14":45.16,"sma_20":2.82,"sma_60":3.7,"sma_120":4.2},{"date":"2026-07-22","open":2.73,"high":2.83,"low":2.71,"close":2.73,"volume":13364,"rsi_14":36.96,"sma_20":2.8,"sma_60":3.67,"sma_120":4.18},{"date":"2026-07-23","open":2.69,"high":2.81,"low":2.63,"close":2.66,"volume":12323,"rsi_14":37.36,"sma_20":2.78,"sma_60":3.64,"sma_120":4.15},{"date":"2026-07-24","open":2.63,"high":2.76,"low":2.63,"close":2.71,"volume":14239,"rsi_14":43.33,"sma_20":2.77,"sma_60":3.61,"sma_120":4.13},{"date":"2026-07-27","open":2.79,"high":2.79,"low":2.71,"close":2.75,"volume":10993,"rsi_14":48.86,"sma_20":2.76,"sma_60":3.58,"sma_120":4.11},{"date":"2026-07-28","open":2.74,"high":2.86,"low":2.68,"close":2.8,"volume":16886,"rsi_14":53.33,"sma_20":2.75,"sma_60":3.54,"sma_120":4.08},{"date":"2026-07-29","open":2.79,"high":2.89,"low":2.72,"close":2.75,"volume":40108,"rsi_14":53.33,"sma_20":2.75,"sma_60":3.5,"sma_120":4.05},{"date":"2026-07-30","open":2.89,"high":2.89,"low":2.76,"close":2.86,"volume":30543,"rsi_14":60.82,"sma_20":2.74,"sma_60":3.46,"sma_120":4.03},{"date":"2026-07-31","open":2.88,"high":2.88,"low":2.47,"close":2.53,"volume":70471,"rsi_14":46.83,"sma_20":2.72,"sma_60":3.41,"sma_120":4.0},{"date":"2026-08-03","open":2.58,"high":2.69,"low":2.46,"close":2.48,"volume":31635,"rsi_14":38.46,"sma_20":2.71,"sma_60":3.36,"sma_120":3.94},{"date":"2026-08-04","open":2.52,"high":2.62,"low":2.5,"close":2.5,"volume":36807,"rsi_14":38.98,"sma_20":2.69,"sma_60":3.31,"sma_120":3.92},{"date":"2026-08-05","open":2.51,"high":2.78,"low":2.51,"close":2.67,"volume":83187,"rsi_14":51.22,"sma_20":2.69,"sma_60":3.28,"sma_120":3.91},{"date":"2026-08-06","open":2.74,"high":2.75,"low":2.56,"close":2.68,"volume":8928,"rsi_14":52.46,"sma_20":2.69,"sma_60":3.24,"sma_120":3.9},{"date":"2026-08-07","open":2.78,"high":2.92,"low":2.71,"close":2.86,"volume":65667,"rsi_14":52.07,"sma_20":2.7,"sma_60":3.21,"sma_120":3.88},{"date":"2026-08-10","open":2.84,"high":2.84,"low":2.7,"close":2.73,"volume":37206},{"date":"2026-08-11","open":2.78,"high":2.78,"low":2.64,"close":2.64,"volume":15296,"rsi_14":46.67,"sma_20":2.7,"sma_60":3.14,"sma_120":3.85},{"date":"2026-08-12","open":2.65,"high":2.79,"low":2.64,"close":2.69,"volume":12836,"rsi_14":53.24,"sma_20":2.7,"sma_60":3.11,"sma_120":3.83},{"date":"2026-08-13","open":2.75,"high":2.89,"low":2.71,"close":2.83,"volume":42913,"rsi_14":54.23,"sma_20":2.7,"sma_60":3.09,"sma_120":3.81},{"date":"2026-08-14","open":2.89,"high":2.89,"low":2.72,"close":2.81,"volume":37424,"rsi_14":52.14,"sma_20":2.71,"sma_60":3.07,"sma_120":3.8},{"date":"2026-08-17","open":2.79,"high":2.82,"low":2.67,"close":2.69,"volume":17248,"rsi_14":46.26,"sma_20":2.71,"sma_60":3.05,"sma_120":3.78},{"date":"2026-08-18","open":2.69,"high":2.72,"low":2.65,"close":2.65,"volume":15529,"rsi_14":46.58,"sma_20":2.7,"sma_60":3.03,"sma_120":3.76},{"date":"2026-08-19","open":2.65,"high":2.73,"low":2.63,"close":2.67,"volume":16138,"rsi_14":43.07,"sma_20":2.7,"sma_60":3.01,"sma_120":3.74},{"date":"2026-08-20","open":2.66,"high":2.73,"low":2.62,"close":2.71,"volume":18552,"rsi_14":58.14,"sma_20":2.7,"sma_60":2.99,"sma_120":3.72},{"date":"2026-08-21","open":2.7,"high":2.91,"low":2.7,"close":2.81,"volume":32727,"rsi_14":64.6,"sma_20":2.71,"sma_60":2.97,"sma_120":3.7},{"date":"2026-08-24","open":2.88,"high":3.0,"low":2.8,"close":2.8,"volume":80217,"rsi_14":63.39,"sma_20":2.71,"sma_60":2.94,"sma_120":3.68},{"date":"2026-08-25","open":2.85,"high":2.97,"low":2.75,"close":2.85,"volume":19328,"rsi_14":59.0,"sma_20":2.71,"sma_60":2.92,"sma_120":3.67},{"date":"2026-08-26","open":2.86,"high":2.92,"low":2.77,"close":2.85,"volume":16549},{"date":"2026-08-27","open":2.85,"high":2.85,"low":2.71,"close":2.81,"volume":30663,"rsi_14":47.06,"sma_20":2.71,"sma_60":2.88,"sma_120":3.63},{"date":"2026-08-28","open":2.81,"high":2.88,"low":2.71,"close":2.73,"volume":22501,"rsi_14":50.0,"sma_20":2.72,"sma_60":2.87,"sma_120":3.62},{"date":"2026-08-31","open":2.78,"high":3.0,"low":2.71,"close":2.99,"volume":52502},{"date":"2026-09-01","open":2.99,"high":2.99,"low":2.8,"close":2.84,"volume":27867,"rsi_14":57.01,"sma_20":2.77,"sma_60":2.84,"sma_120":3.58},{"date":"2026-09-02","open":2.78,"high":2.89,"low":2.78,"close":2.86,"volume":12290},{"date":"2026-09-03","open":2.92,"high":2.96,"low":2.87,"close":2.89,"volume":19161,"rsi_14":54.17,"sma_20":2.79,"sma_60":2.82,"sma_120":3.55},{"date":"2026-09-04","open":2.93,"high":3.0,"low":2.84,"close":3.0,"volume":25120,"rsi_14":66.32,"sma_20":2.79,"sma_60":2.82,"sma_120":3.54},{"date":"2026-09-08","open":2.87,"high":3.0,"low":2.81,"close":2.95,"volume":20826,"rsi_14":65.62,"sma_20":2.8,"sma_60":2.82,"sma_120":3.53},{"date":"2026-09-09","open":2.85,"high":2.92,"low":2.4,"close":2.4,"volume":87654,"rsi_14":41.08,"sma_20":2.79,"sma_60":2.81,"sma_120":3.51},{"date":"2026-09-10","open":2.46,"high":2.47,"low":2.16,"close":2.22,"volume":64620,"rsi_14":35.17,"sma_20":2.77,"sma_60":2.8,"sma_120":3.49},{"date":"2026-09-11","open":2.27,"high":2.4,"low":2.22,"close":2.31,"volume":20919,"rsi_14":34.16,"sma_20":2.74,"sma_60":2.78,"sma_120":3.48},{"date":"2026-09-14","open":2.28,"high":2.46,"low":2.25,"close":2.25,"volume":46313,"rsi_14":33.53,"sma_20":2.71,"sma_60":2.76,"sma_120":3.46},{"date":"2026-09-15","open":2.27,"high":2.4,"low":2.21,"close":2.24,"volume":26663,"rsi_14":31.29,"sma_20":2.69,"sma_60":2.74,"sma_120":3.45},{"date":"2026-09-16","open":2.36,"high":2.44,"low":2.26,"close":2.26,"volume":24627,"rsi_14":32.12,"sma_20":2.67,"sma_60":2.73,"sma_120":3.43},{"date":"2026-09-17","open":2.38,"high":2.43,"low":2.34,"close":2.36,"volume":12430,"rsi_14":36.84,"sma_20":2.66,"sma_60":2.72,"sma_120":3.42},{"date":"2026-09-18","open":2.39,"high":2.4,"low":2.3,"close":2.37,"volume":9146,"rsi_14":39.02,"sma_20":2.64,"sma_60":2.71,"sma_120":3.41},{"date":"2026-09-21","open":2.47,"high":2.61,"low":2.45,"close":2.49,"volume":22060,"rsi_14":33.33,"sma_20":2.62,"sma_60":2.7,"sma_120":3.4},{"date":"2026-09-22","open":2.53,"high":2.67,"low":2.46,"close":2.48,"volume":39026,"rsi_14":36.77,"sma_20":2.61,"sma_60":2.69,"sma_120":3.38},{"date":"2026-09-23","open":2.51,"high":2.66,"low":2.4,"close":2.5,"volume":38975,"rsi_14":36.99,"sma_20":2.59,"sma_60":2.68,"sma_120":3.37},{"date":"2026-09-24","open":2.55,"high":2.56,"low":2.46,"close":2.49,"volume":15931,"rsi_14":35.18,"sma_20":2.57,"sma_60":2.68,"sma_120":3.36},{"date":"2026-09-25","open":2.5,"high":2.66,"low":2.5,"close":2.62,"volume":18951,"rsi_14":36.13,"sma_20":2.56,"sma_60":2.67,"sma_120":3.35},{"date":"2026-09-28","open":2.59,"high":2.6,"low":2.42,"close":2.52,"volume":27764,"rsi_14":34.85,"sma_20":2.55,"sma_60":2.67,"sma_120":3.34},{"date":"2026-09-29","open":2.48,"high":2.68,"low":2.44,"close":2.64,"volume":198617},{"date":"2026-09-30","open":2.58,"high":2.63,"low":2.46,"close":2.47,"volume":40075,"rsi_14":62.76,"sma_20":2.52,"sma_60":2.66,"sma_120":3.31},{"date":"2026-10-01","open":2.47,"high":2.47,"low":2.33,"close":2.39,"volume":32949,"rsi_14":54.13,"sma_20":2.49,"sma_60":2.65,"sma_120":3.3},{"date":"2026-10-02","open":2.4,"high":2.45,"low":2.31,"close":2.33,"volume":41650,"rsi_14":54.13,"sma_20":2.46,"sma_60":2.65,"sma_120":3.29},{"date":"2026-10-05","open":2.3,"high":2.32,"low":2.06,"close":2.1,"volume":73352,"rsi_14":44.12,"sma_20":2.42,"sma_60":2.64,"sma_120":3.27},{"date":"2026-10-06","open":2.11,"high":2.12,"low":2.1,"close":2.1,"volume":18744},{"date":"2026-10-07","open":2.15,"high":2.15,"low":1.96,"close":2.01,"volume":32783,"rsi_14":35.04,"sma_20":2.36,"sma_60":2.62,"sma_120":3.23},{"date":"2026-10-08","open":1.99,"high":2.1,"low":1.99,"close":2.07,"volume":21886,"rsi_14":37.7,"sma_20":2.35,"sma_60":2.6,"sma_120":3.21},{"date":"2026-10-09","open":2.04,"high":2.12,"low":1.92,"close":2.03,"volume":27350,"rsi_14":29.82,"sma_20":2.34,"sma_60":2.59,"sma_120":3.19},{"date":"2026-10-12","open":2.04,"high":2.13,"low":1.64,"close":1.99,"volume":188829,"rsi_14":29.05,"sma_20":2.32,"sma_60":2.58,"sma_120":3.17},{"date":"2026-10-13","open":1.91,"high":1.95,"low":1.88,"close":1.92,"volume":25519,"rsi_14":25.93,"sma_20":2.31,"sma_60":2.57,"sma_120":3.15},{"date":"2026-10-14","open":1.86,"high":1.91,"low":1.73,"close":1.74,"volume":68319,"rsi_14":22.99,"sma_20":2.28,"sma_60":2.55,"sma_120":3.13},{"date":"2026-10-15","open":1.73,"high":1.83,"low":1.64,"close":1.69,"volume":46209,"rsi_14":14.23,"sma_20":2.25,"sma_60":2.53,"sma_120":3.1},{"date":"2026-10-16","open":1.73,"high":1.73,"low":1.65,"close":1.7,"volume":20767,"rsi_14":16.12,"sma_20":2.21,"sma_60":2.52,"sma_120":3.08},{"date":"2026-10-19","open":1.68,"high":1.69,"low":1.44,"close":1.48,"volume":129869,"rsi_14":5.73,"sma_20":2.16,"sma_60":2.5,"sma_120":3.05},{"date":"2026-10-20","open":1.43,"high":1.5,"low":1.41,"close":1.42,"volume":35137,"rsi_14":6.25,"sma_20":2.11,"sma_60":2.48,"sma_120":3.03},{"date":"2026-10-21","open":1.42,"high":1.55,"low":1.42,"close":1.51,"volume":21539,"rsi_14":13.64,"sma_20":2.06,"sma_60":2.45,"sma_120":3.0},{"date":"2026-10-22","open":1.51,"high":1.55,"low":1.47,"close":1.49,"volume":18975,"rsi_14":14.1,"sma_20":2.01,"sma_60":2.43,"sma_120":2.97},{"date":"2026-10-23","open":1.49,"high":1.49,"low":1.47,"close":1.47,"volume":0,"rsi_14":14.1,"sma_20":2.01,"sma_60":2.43,"sma_120":2.97}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.13,"ttm_eps":null,"close":0.32},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.09,"ttm_eps":null,"close":0.187},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.6,"ttm_eps":null,"close":2.52},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.03,"ttm_eps":null,"close":1.87},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.98,"ttm_eps":null,"close":0.485},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":10.15,"ttm_eps":null,"close":6.4},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.36,"ttm_eps":null,"close":4.8},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.37,"ttm_eps":null,"close":4.28},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.14,"ttm_eps":null,"close":2.89}],"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":"Aqua Metals Inc","phase":"above-fold","symbol_resolved":true}