{"status":"ok","report":{"price_analysis":{"current":4.0,"change_1d":-3.1,"change_7d":4.4,"change_30d":-18.0,"high_30d":5.105,"low_30d":3.65,"position_in_range":24.0,"support":3.8,"resistance":4.96},"summary":"Aquestive Therapeutics Inc(AQST)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 5.02억. 현재가 $4.00, 전일 대비 -3.1%, 30일 -18.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 5.02억. 매출 5408.70만, 영업이익 -5274.50만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":13.54,"roe":null,"eps":-0.18,"revenue":54087000.0,"operating_income":-52745000.0,"net_income":-78227000.0,"market_cap":501868000,"profit_margin":-144.63,"roa":-17.31,"operating_margin":-97.52,"gross_margin":70.93,"debt_ratio":null,"total_assets":132104000.0,"total_equity":-56586000.0,"total_debt":8377000.0,"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) 33.7로 약세 구간입니다. MACD(-0.19)가 시그널선(-0.14)을 하회합니다(데드크로스). 현재가가 SMA20(4)과 SMA60(5) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4~5 (현재 위치 19%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":33.71428571428571,"macd":-0.19300227209452192,"macd_signal":-0.14090117200067412,"sma_20":4.419999999999999,"sma_60":4.578916666666667,"bb_upper":5.087472845889628,"bb_lower":3.7525271541103704,"atr_14":0.24112142857142835},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 13.54x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":28,"summary":"매출 -4.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-4.3,"unit":"%","percentile":44,"direction":"higher_better"},{"name":"영업이익 성장률","value":-95.6,"unit":"%","percentile":12,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[{"name":"영업이익률","value":-97.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-144.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-17.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":33.7,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.0,"unit":"%","percentile":27,"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":"D","percentile":39,"summary":"유동비율 7.2x","metrics":[{"name":"유동비율","value":7.19,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"이자보상배율","value":-13.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-1.15,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 13.54x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -4.3%"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-17.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":70.93,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-97.52,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-144.63,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 4개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":13.54,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"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":"13.5배"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:13:32.779571+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.18,"revenue":13819000.0,"operating_income":-8223000.0,"net_income":-22864000.0,"market_cap":null,"profit_margin":-1.654533613141327,"operating_margin":-0.5950502930747521,"roa":-0.1730757584933083,"gross_margin":0.70931326434619,"total_equity":-56586000.0,"total_assets":132104000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":14.15,"roe":null,"dividend_yield":null,"eps":-0.05,"revenue":14446000.0,"operating_income":-4204000.0,"net_income":-8057000.0,"market_cap":524481000.0,"profit_margin":-0.5577322442198532,"operating_margin":-0.29101481378928423,"roa":-0.057091231178033656,"gross_margin":0.7598643223037519,"total_equity":-34054000.0,"total_assets":141125000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.26,"revenue":13015000.0,"operating_income":-28839000.0,"net_income":-31860000.0,"market_cap":null,"profit_margin":-2.447944679216289,"operating_margin":-2.215827890895121,"roa":-0.1985974754558205,"gross_margin":0.5515943142527853,"total_equity":-33662000.0,"total_assets":160425000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.14,"revenue":12807000.0,"operating_income":-11479000.0,"net_income":-15446000.0,"market_cap":null,"profit_margin":-1.206059186382447,"operating_margin":-0.896306707269462,"roa":-0.09443686987570235,"gross_margin":0.6481611618646053,"total_equity":-4109000.0,"total_assets":163559000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.12,"revenue":10003000.0,"operating_income":-11368000.0,"net_income":-13548000.0,"market_cap":null,"profit_margin":-1.3543936818954314,"operating_margin":-1.1364590622813155,"roa":-0.14459220047386284,"gross_margin":0.544036788963311,"total_equity":-72590000.0,"total_assets":93698000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.22,"revenue":8720000.0,"operating_income":-19365000.0,"net_income":-22930000.0,"market_cap":null,"profit_margin":-2.6295871559633026,"operating_margin":-2.220756880733945,"roa":-0.2242893753545787,"gross_margin":0.5811926605504587,"total_equity":-60930000.0,"total_assets":102234000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.1607,"revenue":11867000.0,"operating_income":-13579000.0,"net_income":-17055000.0,"market_cap":null,"profit_margin":-1.4371787309345243,"operating_margin":-1.1442656105165585,"roa":-0.16815546616185517,"gross_margin":0.6191118227016095,"total_equity":-60156000.0,"total_assets":101424000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.11,"revenue":13542000.0,"operating_income":-8290000.0,"net_income":-11509000.0,"market_cap":null,"profit_margin":-0.849874464628563,"operating_margin":-0.612169546595776,"roa":-0.10466723658124011,"gross_margin":0.6723526805494019,"total_equity":-45420000.0,"total_assets":109958000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.01,"revenue":20099000.0,"operating_income":55000.0,"net_income":-2745000.0,"market_cap":null,"profit_margin":-0.13657395890342802,"operating_margin":0.002736454549977611,"roa":-0.023340844351855787,"gross_margin":0.7748146673963879,"total_equity":-35479000.0,"total_assets":117605000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.11941690060210067,"revenue":12053000.0,"operating_income":-8957000.0,"net_income":-12828000.0,"market_cap":null,"profit_margin":-1.0642993445615199,"operating_margin":-0.7431344893387538,"roa":null,"gross_margin":0.635858292541276,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.07453793686521087,"revenue":13206000.0,"operating_income":-3911000.0,"net_income":-8111000.0,"market_cap":null,"profit_margin":-0.6141905194608511,"operating_margin":-0.2961532636680297,"roa":-0.1412623219199554,"gross_margin":0.6456913524155686,"total_equity":-106487000.0,"total_assets":57418000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.018701109791727795,"revenue":13002000.0,"operating_income":-2377000.0,"net_income":-2035000.0,"market_cap":null,"profit_margin":-0.15651438240270726,"operating_margin":-0.18281802799569297,"roa":-0.03423159736240075,"gross_margin":0.6309798492539609,"total_equity":-102927000.0,"total_assets":59448000.0}],"current_price":4.0,"change_pct":-3.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-07-25","close":16.05},{"date":"2018-07-26","close":15.85},{"date":"2018-07-27","close":15.18},{"date":"2018-07-30","close":15.06},{"date":"2018-07-31","close":15.04},{"date":"2018-08-01","close":15.1},{"date":"2018-08-02","close":15.02},{"date":"2018-08-03","close":15.01},{"date":"2018-08-06","close":15.0},{"date":"2018-08-07","close":15.01},{"date":"2018-08-08","close":15.06},{"date":"2018-08-09","close":15.06},{"date":"2018-08-10","close":15.68},{"date":"2018-08-13","close":16.17},{"date":"2018-08-14","close":16.53},{"date":"2018-08-15","close":16.46},{"date":"2018-08-16","close":16.1},{"date":"2018-08-17","close":16.0},{"date":"2018-08-20","close":15.96},{"date":"2018-08-21","close":15.84},{"date":"2018-08-22","close":15.97},{"date":"2018-08-23","close":15.93},{"date":"2018-08-24","close":15.73},{"date":"2018-08-27","close":15.51},{"date":"2018-08-28","close":16.02},{"date":"2018-08-29","close":16.9},{"date":"2018-08-30","close":17.18},{"date":"2018-08-31","close":18.01},{"date":"2018-09-04","close":17.89},{"date":"2018-09-05","close":17.96},{"date":"2018-09-06","close":18.88},{"date":"2018-09-07","close":18.96},{"date":"2018-09-10","close":18.67},{"date":"2018-09-11","close":18.28},{"date":"2018-09-12","close":18.47},{"date":"2018-09-13","close":18.31},{"date":"2018-09-14","close":16.52},{"date":"2018-09-17","close":16.53},{"date":"2018-09-18","close":16.07},{"date":"2018-09-19","close":16.38},{"date":"2018-09-20","close":16.31},{"date":"2018-09-21","close":16.33},{"date":"2018-09-24","close":17.16},{"date":"2018-09-25","close":17.5},{"date":"2018-09-26","close":17.19},{"date":"2018-09-27","close":17.31},{"date":"2018-09-28","close":17.51},{"date":"2018-10-01","close":17.31},{"date":"2018-10-02","close":17.9},{"date":"2018-10-03","close":17.85},{"date":"2018-10-04","close":16.62},{"date":"2018-10-05","close":16.14},{"date":"2018-10-08","close":15.78},{"date":"2018-10-09","close":14.8},{"date":"2018-10-10","close":14.42},{"date":"2018-10-11","close":14.04},{"date":"2018-10-12","close":14.9},{"date":"2018-10-15","close":15.09},{"date":"2018-10-16","close":15.46},{"date":"2018-10-17","close":15.92},{"date":"2018-10-18","close":15.52},{"date":"2018-10-19","close":14.36},{"date":"2018-10-22","close":14.11},{"date":"2018-10-23","close":14.74},{"date":"2018-10-24","close":14.78},{"date":"2018-10-25","close":14.8},{"date":"2018-10-26","close":15.23},{"date":"2018-10-29","close":14.61},{"date":"2018-10-30","close":14.87},{"date":"2018-10-31","close":15.13},{"date":"2018-11-01","close":15.24},{"date":"2018-11-02","close":17.33},{"date":"2018-11-05","close":17.75},{"date":"2018-11-06","close":17.55},{"date":"2018-11-07","close":17.91},{"date":"2018-11-08","close":18.0},{"date":"2018-11-09","close":17.0},{"date":"2018-11-12","close":16.63},{"date":"2018-11-13","close":17.22},{"date":"2018-11-14","close":16.88},{"date":"2018-11-15","close":16.81},{"date":"2018-11-16","close":16.86},{"date":"2018-11-19","close":16.35},{"date":"2018-11-20","close":13.19},{"date":"2018-11-21","close":10.22},{"date":"2018-11-23","close":10.2},{"date":"2018-11-26","close":10.85},{"date":"2018-11-27","close":9.31},{"date":"2018-11-28","close":8.95},{"date":"2018-11-29","close":8.84},{"date":"2018-11-30","close":8.59},{"date":"2018-12-03","close":8.16},{"date":"2018-12-04","close":7.55},{"date":"2018-12-06","close":8.75},{"date":"2018-12-07","close":8.25},{"date":"2018-12-10","close":8.3},{"date":"2018-12-11","close":8.58},{"date":"2018-12-12","close":7.89},{"date":"2018-12-13","close":7.98},{"date":"2018-12-14","close":7.39},{"date":"2018-12-17","close":7.3},{"date":"2018-12-18","close":6.81},{"date":"2018-12-19","close":6.9},{"date":"2018-12-20","close":6.9},{"date":"2018-12-21","close":6.51},{"date":"2018-12-24","close":6.53},{"date":"2018-12-26","close":6.84},{"date":"2018-12-27","close":6.09},{"date":"2018-12-28","close":6.16},{"date":"2018-12-31","close":6.3},{"date":"2019-01-02","close":7.18},{"date":"2019-01-03","close":7.14},{"date":"2019-01-04","close":7.96},{"date":"2019-01-07","close":7.97},{"date":"2019-01-08","close":7.9},{"date":"2019-01-09","close":7.98},{"date":"2019-01-10","close":7.54},{"date":"2019-01-11","close":7.47},{"date":"2019-01-14","close":7.47},{"date":"2019-01-15","close":7.68},{"date":"2019-01-16","close":7.65},{"date":"2019-01-17","close":7.74},{"date":"2019-01-18","close":6.92},{"date":"2019-01-22","close":7.56},{"date":"2019-01-23","close":7.68},{"date":"2019-01-24","close":7.725},{"date":"2019-01-25","close":7.92},{"date":"2019-01-28","close":7.98},{"date":"2019-01-29","close":7.68},{"date":"2019-01-30","close":7.15},{"date":"2019-01-31","close":6.13},{"date":"2019-02-01","close":6.04},{"date":"2019-02-04","close":5.88},{"date":"2019-02-05","close":5.98},{"date":"2019-02-06","close":5.95},{"date":"2019-02-07","close":6.02},{"date":"2019-02-08","close":6.19},{"date":"2019-02-11","close":5.9},{"date":"2019-02-12","close":6.03},{"date":"2019-02-13","close":6.13},{"date":"2019-02-14","close":6.41},{"date":"2019-02-15","close":6.66},{"date":"2019-02-19","close":6.58},{"date":"2019-02-20","close":6.31},{"date":"2019-02-21","close":5.74},{"date":"2019-02-22","close":6.48},{"date":"2019-02-25","close":7.18},{"date":"2019-02-26","close":7.75},{"date":"2019-02-27","close":8.04},{"date":"2019-02-28","close":8.05},{"date":"2019-03-01","close":7.43},{"date":"2019-03-04","close":7.14},{"date":"2019-03-05","close":7.5},{"date":"2019-03-06","close":7.5},{"date":"2019-03-07","close":7.4},{"date":"2019-03-08","close":7.5},{"date":"2019-03-11","close":7.77},{"date":"2019-03-12","close":7.47},{"date":"2019-03-13","close":7.58},{"date":"2019-03-14","close":6.37},{"date":"2019-03-15","close":6.49},{"date":"2019-03-18","close":6.89},{"date":"2019-03-19","close":6.95},{"date":"2019-03-20","close":6.98},{"date":"2019-03-21","close":6.95},{"date":"2019-03-22","close":6.22},{"date":"2019-03-25","close":6.16},{"date":"2019-03-26","close":6.13},{"date":"2019-03-27","close":6.12},{"date":"2019-03-28","close":6.14},{"date":"2019-03-29","close":6.91},{"date":"2019-04-01","close":6.71},{"date":"2019-04-02","close":6.95},{"date":"2019-04-03","close":6.78},{"date":"2019-04-04","close":6.83},{"date":"2019-04-05","close":6.55},{"date":"2019-04-08","close":6.58},{"date":"2019-04-09","close":6.31},{"date":"2019-04-10","close":6.28},{"date":"2019-04-11","close":6.18},{"date":"2019-04-12","close":6.16},{"date":"2019-04-15","close":6.04},{"date":"2019-04-16","close":6.12},{"date":"2019-04-17","close":6.24},{"date":"2019-04-18","close":6.29},{"date":"2019-04-22","close":6.23},{"date":"2019-04-23","close":6.15},{"date":"2019-04-24","close":5.9},{"date":"2019-04-25","close":5.6},{"date":"2019-04-26","close":5.5},{"date":"2019-04-29","close":5.78},{"date":"2019-04-30","close":5.71},{"date":"2019-05-01","close":5.58},{"date":"2019-05-02","close":5.65},{"date":"2019-05-03","close":5.85},{"date":"2019-05-06","close":5.81},{"date":"2019-05-07","close":5.45},{"date":"2019-05-08","close":4.52},{"date":"2019-05-09","close":4.83},{"date":"2019-05-10","close":5.04},{"date":"2019-05-13","close":4.64},{"date":"2019-05-14","close":4.92},{"date":"2019-05-15","close":5.35},{"date":"2019-05-16","close":5.11},{"date":"2019-05-17","close":5.05},{"date":"2019-05-20","close":5.38},{"date":"2019-05-21","close":4.88},{"date":"2019-05-22","close":4.62},{"date":"2019-05-23","close":4.51},{"date":"2019-05-24","close":4.23},{"date":"2019-05-28","close":4.06},{"date":"2019-05-29","close":3.98},{"date":"2019-05-30","close":4.03},{"date":"2019-05-31","close":3.72},{"date":"2019-06-03","close":4.11},{"date":"2019-06-04","close":4.29},{"date":"2019-06-05","close":4.08},{"date":"2019-06-06","close":4.0},{"date":"2019-06-07","close":3.82},{"date":"2019-06-10","close":4.1},{"date":"2019-06-11","close":4.2},{"date":"2019-06-12","close":4.19},{"date":"2019-06-13","close":4.38},{"date":"2019-06-14","close":4.19},{"date":"2019-06-17","close":4.56},{"date":"2019-06-18","close":4.78},{"date":"2019-06-19","close":4.81},{"date":"2019-06-20","close":4.27},{"date":"2019-06-21","close":4.22},{"date":"2019-06-24","close":4.03},{"date":"2019-06-25","close":4.2},{"date":"2019-06-26","close":3.94},{"date":"2019-06-27","close":4.09},{"date":"2019-06-28","close":4.2},{"date":"2019-07-01","close":4.21},{"date":"2019-07-02","close":4.24},{"date":"2019-07-03","close":4.59},{"date":"2019-07-05","close":4.91},{"date":"2019-07-08","close":4.72},{"date":"2019-07-09","close":4.8},{"date":"2019-07-10","close":4.29},{"date":"2019-07-11","close":4.3},{"date":"2019-07-12","close":4.29},{"date":"2019-07-15","close":4.15},{"date":"2019-07-16","close":4.27},{"date":"2019-07-17","close":4.13},{"date":"2019-07-18","close":4.12},{"date":"2019-07-19","close":4.11},{"date":"2019-07-22","close":3.82},{"date":"2019-07-23","close":3.81},{"date":"2019-07-24","close":3.87},{"date":"2019-07-25","close":3.6},{"date":"2019-07-26","close":3.65},{"date":"2019-07-29","close":3.56},{"date":"2019-07-30","close":3.48},{"date":"2019-07-31","close":3.41},{"date":"2019-08-01","close":3.26},{"date":"2019-08-02","close":3.31},{"date":"2019-08-05","close":3.13},{"date":"2019-08-06","close":3.15},{"date":"2019-08-07","close":3.52},{"date":"2019-08-08","close":3.87},{"date":"2019-08-09","close":3.84},{"date":"2019-08-12","close":3.99},{"date":"2019-08-13","close":3.91},{"date":"2019-08-14","close":3.53},{"date":"2019-08-15","close":3.52},{"date":"2019-08-16","close":3.81},{"date":"2019-08-19","close":3.71},{"date":"2019-08-20","close":3.78},{"date":"2019-08-21","close":4.04},{"date":"2019-08-22","close":4.04},{"date":"2019-08-23","close":3.85},{"date":"2019-08-26","close":3.99},{"date":"2019-08-27","close":3.83},{"date":"2019-08-28","close":3.89},{"date":"2019-08-29","close":4.0},{"date":"2019-08-30","close":3.8},{"date":"2019-09-03","close":3.72},{"date":"2019-09-04","close":3.72},{"date":"2019-09-05","close":3.57},{"date":"2019-09-06","close":3.55},{"date":"2019-09-09","close":3.36},{"date":"2019-09-10","close":3.47},{"date":"2019-09-11","close":3.6},{"date":"2019-09-12","close":3.59},{"date":"2019-09-13","close":3.39},{"date":"2019-09-16","close":3.54},{"date":"2019-09-17","close":3.62},{"date":"2019-09-18","close":3.49},{"date":"2019-09-19","close":3.22},{"date":"2019-09-20","close":3.11},{"date":"2019-09-23","close":3.15},{"date":"2019-09-24","close":3.11},{"date":"2019-09-25","close":3.21},{"date":"2019-09-26","close":3.05},{"date":"2019-09-27","close":3.04},{"date":"2019-09-30","close":3.18},{"date":"2019-10-01","close":3.28},{"date":"2019-10-02","close":3.2},{"date":"2019-10-03","close":3.16},{"date":"2019-10-04","close":3.16},{"date":"2019-10-07","close":3.09},{"date":"2019-10-08","close":3.06},{"date":"2019-10-09","close":3.26},{"date":"2019-10-10","close":3.17},{"date":"2019-10-11","close":3.23},{"date":"2019-10-14","close":3.18},{"date":"2019-10-15","close":3.34},{"date":"2019-10-16","close":3.42},{"date":"2019-10-17","close":3.31},{"date":"2019-10-18","close":3.35},{"date":"2019-10-21","close":3.18},{"date":"2019-10-22","close":3.21},{"date":"2019-10-23","close":3.24},{"date":"2019-10-24","close":3.15},{"date":"2019-10-25","close":3.31},{"date":"2019-10-28","close":4.12},{"date":"2019-10-29","close":4.03},{"date":"2019-10-30","close":4.08},{"date":"2019-10-31","close":3.84},{"date":"2019-11-01","close":4.09},{"date":"2019-11-04","close":4.26},{"date":"2019-11-05","close":4.23},{"date":"2019-11-06","close":5.23},{"date":"2019-11-07","close":5.22},{"date":"2019-11-08","close":5.4},{"date":"2019-11-11","close":5.985},{"date":"2019-11-12","close":5.74},{"date":"2019-11-13","close":5.86},{"date":"2019-11-14","close":6.14},{"date":"2019-11-15","close":6.0},{"date":"2019-11-18","close":5.41},{"date":"2019-11-19","close":5.44},{"date":"2019-11-20","close":5.78},{"date":"2019-11-21","close":6.2},{"date":"2019-11-22","close":6.43},{"date":"2019-11-25","close":7.54},{"date":"2019-11-26","close":7.21},{"date":"2019-11-27","close":7.27},{"date":"2019-11-29","close":7.79},{"date":"2019-12-02","close":8.74},{"date":"2019-12-03","close":8.75},{"date":"2019-12-04","close":8.78},{"date":"2019-12-05","close":8.34},{"date":"2019-12-06","close":8.01},{"date":"2019-12-09","close":7.73},{"date":"2019-12-10","close":7.51},{"date":"2019-12-11","close":7.7},{"date":"2019-12-12","close":6.7},{"date":"2019-12-13","close":5.27},{"date":"2019-12-16","close":5.29},{"date":"2019-12-17","close":5.38},{"date":"2019-12-18","close":5.21},{"date":"2019-12-19","close":5.44},{"date":"2019-12-20","close":5.44},{"date":"2019-12-23","close":5.48},{"date":"2019-12-24","close":5.8},{"date":"2019-12-26","close":6.1},{"date":"2019-12-27","close":5.535},{"date":"2019-12-30","close":5.37},{"date":"2019-12-31","close":5.82},{"date":"2020-01-02","close":6.03},{"date":"2020-01-03","close":5.86},{"date":"2020-01-06","close":5.84},{"date":"2020-01-07","close":6.75},{"date":"2020-01-08","close":6.39},{"date":"2020-01-09","close":6.39},{"date":"2020-01-10","close":6.61},{"date":"2020-01-13","close":4.36},{"date":"2020-01-14","close":4.17},{"date":"2020-01-15","close":4.36},{"date":"2020-01-16","close":4.14},{"date":"2020-01-17","close":4.1},{"date":"2020-01-21","close":4.1},{"date":"2020-01-22","close":3.9},{"date":"2020-01-23","close":3.97},{"date":"2020-01-24","close":3.88},{"date":"2020-01-27","close":3.9},{"date":"2020-01-28","close":4.06},{"date":"2020-01-29","close":4.0},{"date":"2020-01-30","close":4.01},{"date":"2020-01-31","close":4.05},{"date":"2020-02-03","close":3.95},{"date":"2020-02-04","close":3.94},{"date":"2020-02-05","close":4.02},{"date":"2020-02-06","close":4.13},{"date":"2020-02-07","close":3.96},{"date":"2020-02-10","close":4.67},{"date":"2020-02-11","close":4.6},{"date":"2020-02-12","close":4.48},{"date":"2020-02-13","close":4.38},{"date":"2020-02-14","close":4.38},{"date":"2020-02-18","close":4.24},{"date":"2020-02-19","close":4.28},{"date":"2020-02-20","close":4.4},{"date":"2020-02-21","close":4.22},{"date":"2020-02-24","close":4.09},{"date":"2020-02-25","close":4.02},{"date":"2020-02-26","close":3.98},{"date":"2020-02-27","close":3.56},{"date":"2020-02-28","close":3.73},{"date":"2020-03-02","close":3.52},{"date":"2020-03-03","close":3.66},{"date":"2020-03-04","close":4.24},{"date":"2020-03-05","close":4.14},{"date":"2020-03-06","close":3.82},{"date":"2020-03-09","close":3.19},{"date":"2020-03-10","close":3.44},{"date":"2020-03-11","close":2.94},{"date":"2020-03-12","close":1.92},{"date":"2020-03-13","close":1.68},{"date":"2020-03-16","close":1.54},{"date":"2020-03-17","close":1.78},{"date":"2020-03-18","close":1.59},{"date":"2020-03-19","close":1.76},{"date":"2020-03-20","close":1.86},{"date":"2020-03-23","close":1.83},{"date":"2020-03-24","close":1.96},{"date":"2020-03-25","close":2.01},{"date":"2020-03-26","close":2.02},{"date":"2020-03-27","close":2.29},{"date":"2020-03-30","close":2.27},{"date":"2020-03-31","close":2.19},{"date":"2020-04-01","close":1.95},{"date":"2020-04-02","close":1.88},{"date":"2020-04-03","close":1.84},{"date":"2020-04-06","close":2.11},{"date":"2020-04-07","close":2.06},{"date":"2020-04-08","close":2.58},{"date":"2020-04-09","close":2.89},{"date":"2020-04-13","close":3.37},{"date":"2020-04-14","close":3.75},{"date":"2020-04-15","close":3.76},{"date":"2020-04-16","close":3.69},{"date":"2020-04-17","close":3.63},{"date":"2020-04-20","close":3.6},{"date":"2020-04-21","close":3.71},{"date":"2020-04-22","close":3.53},{"date":"2020-04-23","close":3.65},{"date":"2020-04-24","close":3.55},{"date":"2020-04-27","close":4.16},{"date":"2020-04-28","close":4.35},{"date":"2020-04-29","close":4.75},{"date":"2020-04-30","close":4.31},{"date":"2020-05-01","close":4.17},{"date":"2020-05-04","close":4.5},{"date":"2020-05-05","close":4.5},{"date":"2020-05-06","close":4.32},{"date":"2020-05-07","close":4.68},{"date":"2020-05-08","close":5.15},{"date":"2020-05-11","close":5.8},{"date":"2020-05-12","close":5.69},{"date":"2020-05-13","close":5.52},{"date":"2020-05-14","close":5.42},{"date":"2020-05-15","close":5.5},{"date":"2020-05-18","close":6.44},{"date":"2020-05-19","close":6.35},{"date":"2020-05-20","close":6.18},{"date":"2020-05-21","close":6.15},{"date":"2020-05-22","close":5.75},{"date":"2020-05-26","close":5.16},{"date":"2020-05-27","close":5.09},{"date":"2020-05-28","close":4.99},{"date":"2020-05-29","close":4.87},{"date":"2020-06-01","close":5.31},{"date":"2020-06-02","close":5.47},{"date":"2020-06-03","close":5.3},{"date":"2020-06-04","close":5.14},{"date":"2020-06-05","close":5.15},{"date":"2020-06-08","close":5.245},{"date":"2020-06-09","close":5.31},{"date":"2020-06-10","close":5.2},{"date":"2020-06-11","close":4.76},{"date":"2020-06-12","close":4.75},{"date":"2020-06-15","close":5.2},{"date":"2020-06-16","close":5.3},{"date":"2020-06-17","close":5.22},{"date":"2020-06-18","close":5.23},{"date":"2020-06-19","close":5.46},{"date":"2020-06-22","close":5.41},{"date":"2020-06-23","close":5.72},{"date":"2020-06-24","close":5.26},{"date":"2020-06-25","close":5.34},{"date":"2020-06-26","close":5.03},{"date":"2020-06-29","close":5.02},{"date":"2020-06-30","close":4.86},{"date":"2020-07-01","close":4.74},{"date":"2020-07-02","close":4.71},{"date":"2020-07-06","close":4.72},{"date":"2020-07-07","close":4.58},{"date":"2020-07-08","close":4.61},{"date":"2020-07-09","close":4.54},{"date":"2020-07-10","close":4.29},{"date":"2020-07-13","close":4.21},{"date":"2020-07-14","close":4.125},{"date":"2020-07-15","close":4.38},{"date":"2020-07-16","close":4.35},{"date":"2020-07-17","close":4.72},{"date":"2020-07-20","close":5.13},{"date":"2020-07-21","close":5.01},{"date":"2020-07-22","close":5.11},{"date":"2020-07-23","close":5.13},{"date":"2020-07-24","close":5.105},{"date":"2020-07-27","close":5.26},{"date":"2020-07-28","close":5.23},{"date":"2020-07-29","close":5.135},{"date":"2020-07-30","close":5.34},{"date":"2020-07-31","close":5.26},{"date":"2020-08-03","close":5.69},{"date":"2020-08-04","close":5.49},{"date":"2020-08-05","close":5.92},{"date":"2020-08-06","close":6.065},{"date":"2020-08-07","close":6.29},{"date":"2020-08-10","close":6.95},{"date":"2020-08-11","close":6.61},{"date":"2020-08-12","close":6.41},{"date":"2020-08-13","close":6.62},{"date":"2020-08-14","close":7.13},{"date":"2020-08-17","close":7.585},{"date":"2020-08-18","close":8.1},{"date":"2020-08-19","close":8.2},{"date":"2020-08-20","close":8.585},{"date":"2020-08-21","close":8.21},{"date":"2020-08-24","close":7.89},{"date":"2020-08-25","close":7.99},{"date":"2020-08-26","close":8.105},{"date":"2020-08-27","close":7.82},{"date":"2020-08-28","close":7.74},{"date":"2020-08-31","close":7.86},{"date":"2020-09-01","close":7.84},{"date":"2020-09-02","close":7.81},{"date":"2020-09-03","close":7.2},{"date":"2020-09-04","close":7.23},{"date":"2020-09-08","close":7.54},{"date":"2020-09-09","close":8.385},{"date":"2020-09-10","close":8.66},{"date":"2020-09-11","close":9.09},{"date":"2020-09-14","close":8.61},{"date":"2020-09-15","close":8.2},{"date":"2020-09-16","close":7.82},{"date":"2020-09-17","close":8.91},{"date":"2020-09-18","close":9.05},{"date":"2020-09-21","close":8.86},{"date":"2020-09-22","close":8.48},{"date":"2020-09-23","close":8.02},{"date":"2020-09-24","close":7.79},{"date":"2020-09-25","close":7.61},{"date":"2020-09-28","close":4.97},{"date":"2020-09-29","close":4.41},{"date":"2020-09-30","close":4.855},{"date":"2020-10-01","close":4.65},{"date":"2020-10-02","close":4.67},{"date":"2020-10-05","close":4.82},{"date":"2020-10-06","close":4.76},{"date":"2020-10-07","close":4.67},{"date":"2020-10-08","close":4.74},{"date":"2020-10-09","close":4.83},{"date":"2020-10-12","close":4.71},{"date":"2020-10-13","close":5.05},{"date":"2020-10-14","close":4.89},{"date":"2020-10-15","close":5.0},{"date":"2020-10-16","close":5.03},{"date":"2020-10-19","close":5.38},{"date":"2020-10-20","close":5.32},{"date":"2020-10-21","close":5.17},{"date":"2020-10-22","close":5.32},{"date":"2020-10-23","close":5.26},{"date":"2020-10-26","close":5.11},{"date":"2020-10-27","close":5.4},{"date":"2020-10-28","close":5.15},{"date":"2020-10-29","close":5.21},{"date":"2020-10-30","close":4.84},{"date":"2020-11-02","close":4.8},{"date":"2020-11-03","close":5.3},{"date":"2020-11-04","close":5.28},{"date":"2020-11-05","close":5.49},{"date":"2020-11-06","close":5.63},{"date":"2020-11-09","close":5.56},{"date":"2020-11-10","close":6.36},{"date":"2020-11-11","close":6.36},{"date":"2020-11-12","close":6.42},{"date":"2020-11-13","close":6.14},{"date":"2020-11-16","close":6.23},{"date":"2020-11-17","close":6.2},{"date":"2020-11-18","close":6.27},{"date":"2020-11-19","close":7.21},{"date":"2020-11-20","close":6.74},{"date":"2020-11-23","close":6.78},{"date":"2020-11-24","close":6.62},{"date":"2020-11-25","close":6.74},{"date":"2020-11-27","close":7.05},{"date":"2020-11-30","close":7.06},{"date":"2020-12-01","close":6.89},{"date":"2020-12-02","close":6.72},{"date":"2020-12-03","close":6.86},{"date":"2020-12-04","close":6.87},{"date":"2020-12-07","close":6.81},{"date":"2020-12-08","close":7.2},{"date":"2020-12-09","close":7.61},{"date":"2020-12-10","close":7.79},{"date":"2020-12-11","close":7.64},{"date":"2020-12-14","close":7.57},{"date":"2020-12-15","close":7.76},{"date":"2020-12-16","close":7.34},{"date":"2020-12-17","close":7.32},{"date":"2020-12-18","close":6.92},{"date":"2020-12-21","close":6.56},{"date":"2020-12-22","close":6.49},{"date":"2020-12-23","close":6.68},{"date":"2020-12-24","close":6.37},{"date":"2020-12-28","close":5.7},{"date":"2020-12-29","close":5.55},{"date":"2020-12-30","close":5.35},{"date":"2020-12-31","close":5.35},{"date":"2021-01-04","close":5.54},{"date":"2021-01-05","close":5.93},{"date":"2021-01-06","close":5.54},{"date":"2021-01-07","close":5.72},{"date":"2021-01-08","close":5.35},{"date":"2021-01-11","close":5.34},{"date":"2021-01-12","close":5.27},{"date":"2021-01-13","close":5.29},{"date":"2021-01-14","close":5.52},{"date":"2021-01-15","close":5.33},{"date":"2021-01-19","close":5.44},{"date":"2021-01-20","close":5.48},{"date":"2021-01-21","close":5.62},{"date":"2021-01-22","close":5.67},{"date":"2021-01-25","close":5.65},{"date":"2021-01-26","close":5.53},{"date":"2021-01-27","close":5.51},{"date":"2021-01-28","close":5.14},{"date":"2021-01-29","close":5.29},{"date":"2021-02-01","close":5.29},{"date":"2021-02-02","close":5.4},{"date":"2021-02-03","close":5.65},{"date":"2021-02-04","close":5.94},{"date":"2021-02-05","close":6.055},{"date":"2021-02-08","close":6.59},{"date":"2021-02-09","close":6.68},{"date":"2021-02-10","close":6.73},{"date":"2021-02-11","close":6.27},{"date":"2021-02-12","close":6.28},{"date":"2021-02-16","close":5.87},{"date":"2021-02-17","close":5.81},{"date":"2021-02-18","close":5.4},{"date":"2021-02-19","close":5.65},{"date":"2021-02-22","close":5.41},{"date":"2021-02-23","close":5.27},{"date":"2021-02-24","close":5.485},{"date":"2021-02-25","close":5.04},{"date":"2021-02-26","close":4.58},{"date":"2021-03-01","close":5.29},{"date":"2021-03-02","close":4.98},{"date":"2021-03-03","close":4.73},{"date":"2021-03-04","close":4.22},{"date":"2021-03-05","close":4.41},{"date":"2021-03-08","close":4.26},{"date":"2021-03-09","close":4.47},{"date":"2021-03-10","close":4.75},{"date":"2021-03-11","close":5.3},{"date":"2021-03-12","close":5.31},{"date":"2021-03-15","close":5.56},{"date":"2021-03-16","close":5.23},{"date":"2021-03-17","close":5.4},{"date":"2021-03-18","close":5.12},{"date":"2021-03-19","close":5.17},{"date":"2021-03-22","close":4.98},{"date":"2021-03-23","close":4.75},{"date":"2021-03-24","close":4.36},{"date":"2021-03-25","close":4.49},{"date":"2021-03-26","close":4.3},{"date":"2021-03-29","close":4.17},{"date":"2021-03-30","close":4.49},{"date":"2021-03-31","close":5.2},{"date":"2021-04-01","close":5.14},{"date":"2021-04-05","close":5.21},{"date":"2021-04-06","close":4.96},{"date":"2021-04-07","close":4.73},{"date":"2021-04-08","close":4.75},{"date":"2021-04-09","close":4.68},{"date":"2021-04-12","close":4.34},{"date":"2021-04-13","close":4.35},{"date":"2021-04-14","close":4.37},{"date":"2021-04-15","close":4.34},{"date":"2021-04-16","close":4.24},{"date":"2021-04-19","close":4.14},{"date":"2021-04-20","close":3.92},{"date":"2021-04-21","close":4.26},{"date":"2021-04-22","close":4.18},{"date":"2021-04-23","close":4.11},{"date":"2021-04-26","close":4.24},{"date":"2021-04-27","close":4.18},{"date":"2021-04-28","close":4.15},{"date":"2021-04-29","close":4.23},{"date":"2021-04-30","close":4.07},{"date":"2021-05-03","close":3.98},{"date":"2021-05-04","close":3.65},{"date":"2021-05-05","close":3.85},{"date":"2021-05-06","close":3.51},{"date":"2021-05-07","close":3.42},{"date":"2021-05-10","close":3.45},{"date":"2021-05-11","close":3.35},{"date":"2021-05-12","close":3.33},{"date":"2021-05-13","close":3.29},{"date":"2021-05-14","close":3.43},{"date":"2021-05-17","close":3.48},{"date":"2021-05-18","close":3.555},{"date":"2021-05-19","close":3.43},{"date":"2021-05-20","close":3.46},{"date":"2021-05-21","close":3.36},{"date":"2021-05-24","close":3.43},{"date":"2021-05-25","close":3.38},{"date":"2021-05-26","close":3.57},{"date":"2021-05-27","close":3.67},{"date":"2021-05-28","close":3.71},{"date":"2021-06-01","close":3.76},{"date":"2021-06-02","close":3.81},{"date":"2021-06-03","close":3.71},{"date":"2021-06-04","close":3.7},{"date":"2021-06-07","close":3.88},{"date":"2021-06-08","close":3.93},{"date":"2021-06-09","close":4.09},{"date":"2021-06-10","close":4.07},{"date":"2021-06-11","close":4.23},{"date":"2021-06-14","close":4.16},{"date":"2021-06-15","close":4.04},{"date":"2021-06-16","close":4.1},{"date":"2021-06-17","close":4.06},{"date":"2021-06-18","close":4.07},{"date":"2021-06-21","close":3.99},{"date":"2021-06-22","close":4.15},{"date":"2021-06-23","close":4.44},{"date":"2021-06-24","close":4.32},{"date":"2021-06-25","close":4.12},{"date":"2021-06-28","close":4.1},{"date":"2021-06-29","close":4.01},{"date":"2021-06-30","close":3.97},{"date":"2021-07-01","close":3.91},{"date":"2021-07-02","close":3.81},{"date":"2021-07-06","close":3.53},{"date":"2021-07-07","close":3.51},{"date":"2021-07-08","close":3.52},{"date":"2021-07-09","close":3.64},{"date":"2021-07-12","close":3.77},{"date":"2021-07-13","close":3.71},{"date":"2021-07-14","close":3.5},{"date":"2021-07-15","close":3.41},{"date":"2021-07-16","close":3.32},{"date":"2021-07-19","close":3.58},{"date":"2021-07-20","close":3.68},{"date":"2021-07-21","close":3.77},{"date":"2021-07-22","close":3.76},{"date":"2021-07-23","close":3.58},{"date":"2021-07-26","close":3.5},{"date":"2021-07-27","close":3.38},{"date":"2021-07-28","close":3.51},{"date":"2021-07-29","close":3.45},{"date":"2021-07-30","close":3.25},{"date":"2021-08-02","close":3.31},{"date":"2021-08-03","close":3.25},{"date":"2021-08-04","close":3.68},{"date":"2021-08-05","close":3.57},{"date":"2021-08-06","close":3.71},{"date":"2021-08-09","close":3.83},{"date":"2021-08-10","close":3.85},{"date":"2021-08-11","close":3.65},{"date":"2021-08-12","close":3.82},{"date":"2021-08-13","close":3.93},{"date":"2021-08-16","close":3.82},{"date":"2021-08-17","close":3.73},{"date":"2021-08-18","close":3.71},{"date":"2021-08-19","close":3.62},{"date":"2021-08-20","close":3.65},{"date":"2021-08-23","close":3.77},{"date":"2021-08-24","close":3.9},{"date":"2021-08-25","close":3.97},{"date":"2021-08-26","close":3.96},{"date":"2021-08-27","close":4.04},{"date":"2021-08-30","close":4.66},{"date":"2021-08-31","close":4.58},{"date":"2021-09-01","close":4.63},{"date":"2021-09-02","close":4.62},{"date":"2021-09-03","close":4.53},{"date":"2021-09-07","close":4.5},{"date":"2021-09-08","close":4.26},{"date":"2021-09-09","close":4.5},{"date":"2021-09-10","close":4.43},{"date":"2021-09-13","close":4.34},{"date":"2021-09-14","close":4.2},{"date":"2021-09-15","close":4.16},{"date":"2021-09-16","close":4.15},{"date":"2021-09-17","close":4.17},{"date":"2021-09-20","close":4.04},{"date":"2021-09-21","close":4.22},{"date":"2021-09-22","close":4.43},{"date":"2021-09-23","close":4.49},{"date":"2021-09-24","close":4.33},{"date":"2021-09-27","close":4.52},{"date":"2021-09-28","close":4.53},{"date":"2021-09-29","close":4.41},{"date":"2021-09-30","close":4.36},{"date":"2021-10-01","close":4.27},{"date":"2021-10-04","close":4.06},{"date":"2021-10-05","close":4.09},{"date":"2021-10-06","close":3.96},{"date":"2021-10-07","close":3.84},{"date":"2021-10-08","close":3.69},{"date":"2021-10-11","close":3.76},{"date":"2021-10-12","close":3.77},{"date":"2021-10-13","close":3.94},{"date":"2021-10-14","close":3.84},{"date":"2021-10-15","close":3.87},{"date":"2021-10-18","close":4.07},{"date":"2021-10-19","close":4.24},{"date":"2021-10-20","close":4.39},{"date":"2021-10-21","close":4.47},{"date":"2021-10-22","close":4.33},{"date":"2021-10-25","close":4.67},{"date":"2021-10-26","close":4.95},{"date":"2021-10-27","close":5.02},{"date":"2021-10-28","close":5.05},{"date":"2021-10-29","close":5.14},{"date":"2021-11-01","close":5.24},{"date":"2021-11-02","close":5.36},{"date":"2021-11-03","close":5.9},{"date":"2021-11-04","close":6.04},{"date":"2021-11-05","close":5.8},{"date":"2021-11-08","close":6.17},{"date":"2021-11-09","close":6.23},{"date":"2021-11-10","close":6.14},{"date":"2021-11-11","close":6.15},{"date":"2021-11-12","close":6.29},{"date":"2021-11-15","close":6.1},{"date":"2021-11-16","close":6.02},{"date":"2021-11-17","close":5.82},{"date":"2021-11-18","close":5.55},{"date":"2021-11-19","close":5.97},{"date":"2021-11-22","close":6.02},{"date":"2021-11-23","close":5.99},{"date":"2021-11-24","close":6.24},{"date":"2021-11-26","close":6.37},{"date":"2021-11-29","close":6.08},{"date":"2021-11-30","close":5.9},{"date":"2021-12-01","close":5.69},{"date":"2021-12-02","close":5.38},{"date":"2021-12-03","close":4.84},{"date":"2021-12-06","close":4.8},{"date":"2021-12-07","close":5.23},{"date":"2021-12-08","close":5.45},{"date":"2021-12-09","close":5.19},{"date":"2021-12-10","close":5.01},{"date":"2021-12-13","close":5.01},{"date":"2021-12-14","close":5.05},{"date":"2021-12-15","close":5.25},{"date":"2021-12-16","close":5.49},{"date":"2021-12-17","close":5.7},{"date":"2021-12-20","close":6.22},{"date":"2021-12-21","close":4.4},{"date":"2021-12-22","close":4.1},{"date":"2021-12-23","close":4.03},{"date":"2021-12-27","close":3.96},{"date":"2021-12-28","close":3.92},{"date":"2021-12-29","close":3.84},{"date":"2021-12-30","close":3.94},{"date":"2021-12-31","close":3.89},{"date":"2022-01-03","close":4.26},{"date":"2022-01-04","close":4.09},{"date":"2022-01-05","close":3.915},{"date":"2022-01-06","close":3.88},{"date":"2022-01-07","close":3.86},{"date":"2022-01-10","close":3.85},{"date":"2022-01-11","close":3.95},{"date":"2022-01-12","close":3.9},{"date":"2022-01-13","close":3.67},{"date":"2022-01-14","close":3.69},{"date":"2022-01-18","close":3.56},{"date":"2022-01-19","close":3.45},{"date":"2022-01-20","close":3.3},{"date":"2022-01-21","close":2.95},{"date":"2022-01-24","close":2.9},{"date":"2022-01-25","close":2.93},{"date":"2022-01-26","close":2.7},{"date":"2022-01-27","close":2.57},{"date":"2022-01-28","close":2.54},{"date":"2022-01-31","close":2.72},{"date":"2022-02-01","close":2.84},{"date":"2022-02-02","close":2.65},{"date":"2022-02-03","close":2.53},{"date":"2022-02-04","close":2.59},{"date":"2022-02-07","close":2.6},{"date":"2022-02-08","close":2.57},{"date":"2022-02-09","close":2.73},{"date":"2022-02-10","close":2.64},{"date":"2022-02-11","close":2.53},{"date":"2022-02-14","close":2.48},{"date":"2022-02-15","close":2.62},{"date":"2022-02-16","close":2.66},{"date":"2022-02-17","close":2.62},{"date":"2022-02-18","close":2.44},{"date":"2022-02-22","close":2.29},{"date":"2022-02-23","close":2.28},{"date":"2022-02-24","close":2.48},{"date":"2022-02-25","close":2.78},{"date":"2022-02-28","close":2.79},{"date":"2022-03-01","close":2.88},{"date":"2022-03-02","close":2.9},{"date":"2022-03-03","close":3.04},{"date":"2022-03-04","close":2.9},{"date":"2022-03-07","close":2.94},{"date":"2022-03-08","close":2.82},{"date":"2022-03-09","close":2.8},{"date":"2022-03-10","close":2.55},{"date":"2022-03-11","close":2.57},{"date":"2022-03-14","close":2.35},{"date":"2022-03-15","close":2.52},{"date":"2022-03-16","close":2.61},{"date":"2022-03-17","close":2.88},{"date":"2022-03-18","close":2.74},{"date":"2022-03-21","close":2.75},{"date":"2022-03-22","close":2.86},{"date":"2022-03-23","close":2.86},{"date":"2022-03-24","close":2.91},{"date":"2022-03-25","close":2.78},{"date":"2022-03-28","close":2.63},{"date":"2022-03-29","close":2.7},{"date":"2022-03-30","close":2.68},{"date":"2022-03-31","close":2.61},{"date":"2022-04-01","close":2.57},{"date":"2022-04-04","close":2.47},{"date":"2022-04-05","close":2.5},{"date":"2022-04-06","close":2.48},{"date":"2022-04-07","close":2.41},{"date":"2022-04-08","close":2.29},{"date":"2022-04-11","close":2.16},{"date":"2022-04-12","close":2.16},{"date":"2022-04-13","close":2.22},{"date":"2022-04-14","close":2.09},{"date":"2022-04-18","close":1.91},{"date":"2022-04-19","close":2.09},{"date":"2022-04-20","close":2.13},{"date":"2022-04-21","close":2.05},{"date":"2022-04-22","close":2.0},{"date":"2022-04-25","close":1.91},{"date":"2022-04-26","close":1.69},{"date":"2022-04-27","close":1.57},{"date":"2022-04-28","close":1.39},{"date":"2022-04-29","close":1.4},{"date":"2022-05-02","close":1.41},{"date":"2022-05-03","close":1.37},{"date":"2022-05-04","close":1.42},{"date":"2022-05-05","close":1.27},{"date":"2022-05-06","close":1.21},{"date":"2022-05-09","close":1.03},{"date":"2022-05-10","close":1.13},{"date":"2022-05-11","close":1.0},{"date":"2022-05-12","close":1.07},{"date":"2022-05-13","close":1.23},{"date":"2022-05-16","close":1.25},{"date":"2022-05-17","close":1.21},{"date":"2022-05-18","close":1.17},{"date":"2022-05-19","close":1.12},{"date":"2022-05-20","close":1.05},{"date":"2022-05-23","close":1.04},{"date":"2022-05-24","close":1.0},{"date":"2022-05-25","close":0.99},{"date":"2022-05-26","close":0.98},{"date":"2022-05-27","close":1.03},{"date":"2022-05-31","close":0.994},{"date":"2022-06-01","close":0.977},{"date":"2022-06-02","close":0.95},{"date":"2022-06-03","close":0.96},{"date":"2022-06-06","close":0.887},{"date":"2022-06-07","close":0.88},{"date":"2022-06-08","close":0.902},{"date":"2022-06-09","close":0.912},{"date":"2022-06-10","close":0.863},{"date":"2022-06-13","close":0.82},{"date":"2022-06-14","close":0.835},{"date":"2022-06-15","close":0.884},{"date":"2022-06-16","close":0.727},{"date":"2022-06-17","close":0.706},{"date":"2022-06-21","close":0.716},{"date":"2022-06-22","close":0.713},{"date":"2022-06-23","close":0.76},{"date":"2022-06-24","close":0.74},{"date":"2022-06-27","close":0.749},{"date":"2022-06-28","close":0.732},{"date":"2022-06-29","close":0.688},{"date":"2022-06-30","close":0.64},{"date":"2022-07-01","close":0.63},{"date":"2022-07-05","close":0.72},{"date":"2022-07-06","close":0.728},{"date":"2022-07-07","close":0.759},{"date":"2022-07-08","close":0.757},{"date":"2022-07-11","close":0.82},{"date":"2022-07-12","close":0.796},{"date":"2022-07-13","close":0.838},{"date":"2022-07-14","close":0.815},{"date":"2022-07-15","close":0.87},{"date":"2022-07-18","close":0.831},{"date":"2022-07-19","close":0.91},{"date":"2022-07-20","close":0.967},{"date":"2022-07-21","close":1.0},{"date":"2022-07-22","close":0.911},{"date":"2022-07-25","close":0.863},{"date":"2022-07-26","close":0.805},{"date":"2022-07-27","close":0.848},{"date":"2022-07-28","close":0.829},{"date":"2022-07-29","close":0.822},{"date":"2022-08-01","close":0.857},{"date":"2022-08-02","close":0.88},{"date":"2022-08-03","close":0.838},{"date":"2022-08-04","close":0.85},{"date":"2022-08-05","close":0.88},{"date":"2022-08-08","close":0.97},{"date":"2022-08-09","close":1.04},{"date":"2022-08-10","close":1.17},{"date":"2022-08-11","close":1.39},{"date":"2022-08-12","close":1.73},{"date":"2022-08-15","close":1.6},{"date":"2022-08-16","close":1.5},{"date":"2022-08-17","close":1.41},{"date":"2022-08-18","close":1.53},{"date":"2022-08-19","close":1.43},{"date":"2022-08-22","close":1.38},{"date":"2022-08-23","close":1.35},{"date":"2022-08-24","close":1.56},{"date":"2022-08-25","close":1.55},{"date":"2022-08-26","close":1.44},{"date":"2022-08-29","close":1.36},{"date":"2022-08-30","close":1.52},{"date":"2022-08-31","close":1.445},{"date":"2022-09-01","close":1.29},{"date":"2022-09-02","close":1.31},{"date":"2022-09-06","close":1.25},{"date":"2022-09-07","close":1.47},{"date":"2022-09-08","close":1.47},{"date":"2022-09-09","close":1.46},{"date":"2022-09-12","close":1.44},{"date":"2022-09-13","close":1.38},{"date":"2022-09-14","close":1.32},{"date":"2022-09-15","close":1.29},{"date":"2022-09-16","close":1.23},{"date":"2022-09-19","close":1.15},{"date":"2022-09-20","close":1.12},{"date":"2022-09-21","close":1.1},{"date":"2022-09-22","close":1.07},{"date":"2022-09-23","close":1.09},{"date":"2022-09-26","close":1.12},{"date":"2022-09-27","close":1.14},{"date":"2022-09-28","close":1.16},{"date":"2022-09-29","close":1.12},{"date":"2022-09-30","close":1.17},{"date":"2022-10-03","close":1.18},{"date":"2022-10-04","close":1.14},{"date":"2022-10-05","close":1.15},{"date":"2022-10-06","close":1.11},{"date":"2022-10-07","close":1.055},{"date":"2022-10-10","close":1.02},{"date":"2022-10-11","close":1.08},{"date":"2022-10-12","close":1.01},{"date":"2022-10-13","close":1.0},{"date":"2022-10-14","close":0.94},{"date":"2022-10-17","close":0.92},{"date":"2022-10-18","close":0.94},{"date":"2022-10-19","close":0.875},{"date":"2022-10-20","close":0.9},{"date":"2022-10-21","close":0.9},{"date":"2022-10-24","close":0.89},{"date":"2022-10-25","close":0.913},{"date":"2022-10-26","close":0.902},{"date":"2022-10-27","close":0.893},{"date":"2022-10-28","close":0.86},{"date":"2022-10-31","close":0.87},{"date":"2022-11-01","close":0.856},{"date":"2022-11-02","close":0.84},{"date":"2022-11-03","close":0.862},{"date":"2022-11-04","close":0.875},{"date":"2022-11-07","close":0.914},{"date":"2022-11-08","close":0.91},{"date":"2022-11-09","close":0.904},{"date":"2022-11-10","close":1.01},{"date":"2022-11-11","close":1.05},{"date":"2022-11-14","close":1.03},{"date":"2022-11-15","close":1.05},{"date":"2022-11-16","close":1.03},{"date":"2022-11-17","close":0.972},{"date":"2022-11-18","close":0.987},{"date":"2022-11-21","close":0.91},{"date":"2022-11-22","close":0.904},{"date":"2022-11-23","close":0.929},{"date":"2022-11-25","close":0.92},{"date":"2022-11-28","close":0.893},{"date":"2022-11-29","close":0.88},{"date":"2022-11-30","close":0.928},{"date":"2022-12-01","close":0.935},{"date":"2022-12-02","close":0.951},{"date":"2022-12-05","close":0.91},{"date":"2022-12-06","close":0.9},{"date":"2022-12-07","close":0.89},{"date":"2022-12-08","close":0.91},{"date":"2022-12-09","close":0.936},{"date":"2022-12-12","close":0.937},{"date":"2022-12-13","close":0.93},{"date":"2022-12-14","close":0.92},{"date":"2022-12-15","close":0.9},{"date":"2022-12-16","close":0.905},{"date":"2022-12-19","close":0.891},{"date":"2022-12-20","close":0.902},{"date":"2022-12-21","close":0.915},{"date":"2022-12-22","close":0.913},{"date":"2022-12-23","close":0.93},{"date":"2022-12-27","close":0.864},{"date":"2022-12-28","close":0.773},{"date":"2022-12-29","close":0.83},{"date":"2022-12-30","close":0.902},{"date":"2023-01-03","close":0.9},{"date":"2023-01-04","close":0.89},{"date":"2023-01-05","close":0.88},{"date":"2023-01-06","close":0.892},{"date":"2023-01-09","close":0.93},{"date":"2023-01-10","close":0.99},{"date":"2023-01-11","close":0.982},{"date":"2023-01-12","close":0.99},{"date":"2023-01-13","close":0.99},{"date":"2023-01-17","close":1.0},{"date":"2023-01-18","close":0.95},{"date":"2023-01-19","close":0.931},{"date":"2023-01-20","close":0.924},{"date":"2023-01-23","close":0.945},{"date":"2023-01-24","close":0.893},{"date":"2023-01-25","close":0.899},{"date":"2023-01-26","close":0.89},{"date":"2023-01-27","close":0.887},{"date":"2023-01-30","close":0.876},{"date":"2023-01-31","close":0.89},{"date":"2023-02-01","close":0.88},{"date":"2023-02-02","close":0.879},{"date":"2023-02-03","close":0.86},{"date":"2023-02-06","close":0.9},{"date":"2023-02-07","close":0.894},{"date":"2023-02-08","close":0.89},{"date":"2023-02-09","close":0.864},{"date":"2023-02-10","close":0.87},{"date":"2023-02-13","close":0.84},{"date":"2023-02-14","close":0.816},{"date":"2023-02-15","close":0.74},{"date":"2023-02-16","close":0.818},{"date":"2023-02-17","close":0.814},{"date":"2023-02-21","close":0.795},{"date":"2023-02-22","close":0.781},{"date":"2023-02-23","close":0.814},{"date":"2023-02-24","close":0.81},{"date":"2023-02-27","close":0.787},{"date":"2023-02-28","close":0.783},{"date":"2023-03-01","close":0.77},{"date":"2023-03-02","close":0.77},{"date":"2023-03-03","close":0.79},{"date":"2023-03-06","close":0.805},{"date":"2023-03-07","close":0.85},{"date":"2023-03-08","close":0.85},{"date":"2023-03-09","close":0.81},{"date":"2023-03-10","close":0.794},{"date":"2023-03-13","close":0.786},{"date":"2023-03-14","close":0.755},{"date":"2023-03-15","close":0.725},{"date":"2023-03-16","close":0.758},{"date":"2023-03-17","close":0.778},{"date":"2023-03-20","close":0.792},{"date":"2023-03-21","close":0.81},{"date":"2023-03-22","close":0.82},{"date":"2023-03-23","close":0.82},{"date":"2023-03-24","close":0.84},{"date":"2023-03-27","close":0.86},{"date":"2023-03-28","close":0.896},{"date":"2023-03-29","close":1.0},{"date":"2023-03-30","close":1.15},{"date":"2023-03-31","close":1.14},{"date":"2023-04-03","close":1.06},{"date":"2023-04-04","close":1.1},{"date":"2023-04-05","close":1.12},{"date":"2023-04-06","close":1.17},{"date":"2023-04-10","close":1.14},{"date":"2023-04-11","close":1.11},{"date":"2023-04-12","close":1.12},{"date":"2023-04-13","close":1.19},{"date":"2023-04-14","close":1.27},{"date":"2023-04-17","close":1.375},{"date":"2023-04-18","close":1.3},{"date":"2023-04-19","close":1.38},{"date":"2023-04-20","close":1.38},{"date":"2023-04-21","close":1.39},{"date":"2023-04-24","close":1.36},{"date":"2023-04-25","close":1.28},{"date":"2023-04-26","close":1.25},{"date":"2023-04-27","close":1.27},{"date":"2023-04-28","close":1.34},{"date":"2023-05-01","close":1.39},{"date":"2023-05-02","close":1.39},{"date":"2023-05-03","close":1.68},{"date":"2023-05-04","close":1.96},{"date":"2023-05-05","close":2.04},{"date":"2023-05-08","close":2.25},{"date":"2023-05-09","close":2.33},{"date":"2023-05-10","close":2.44},{"date":"2023-05-11","close":2.49},{"date":"2023-05-12","close":1.97},{"date":"2023-05-15","close":2.15},{"date":"2023-05-16","close":2.1},{"date":"2023-05-17","close":2.05},{"date":"2023-05-18","close":2.01},{"date":"2023-05-19","close":2.17},{"date":"2023-05-22","close":2.41},{"date":"2023-05-23","close":2.38},{"date":"2023-05-24","close":2.28},{"date":"2023-05-25","close":2.22},{"date":"2023-05-26","close":2.24},{"date":"2023-05-30","close":2.06},{"date":"2023-05-31","close":2.31},{"date":"2023-06-01","close":2.31},{"date":"2023-06-02","close":2.26},{"date":"2023-06-05","close":2.16},{"date":"2023-06-06","close":2.24},{"date":"2023-06-07","close":2.17},{"date":"2023-06-08","close":2.15},{"date":"2023-06-09","close":2.12},{"date":"2023-06-12","close":2.08},{"date":"2023-06-13","close":2.26},{"date":"2023-06-14","close":2.21},{"date":"2023-06-15","close":2.16},{"date":"2023-06-16","close":2.16},{"date":"2023-06-20","close":2.05},{"date":"2023-06-21","close":2.02},{"date":"2023-06-22","close":1.89},{"date":"2023-06-23","close":1.83},{"date":"2023-06-26","close":1.66},{"date":"2023-06-27","close":1.66},{"date":"2023-06-28","close":1.59},{"date":"2023-06-29","close":1.59},{"date":"2023-06-30","close":1.65},{"date":"2023-07-03","close":1.61},{"date":"2023-07-05","close":1.66},{"date":"2023-07-06","close":1.7},{"date":"2023-07-07","close":1.66},{"date":"2023-07-10","close":1.65},{"date":"2023-07-11","close":1.61},{"date":"2023-07-12","close":1.62},{"date":"2023-07-13","close":1.64},{"date":"2023-07-14","close":1.56},{"date":"2023-07-17","close":1.61},{"date":"2023-07-18","close":1.64},{"date":"2023-07-19","close":1.68},{"date":"2023-07-20","close":1.6},{"date":"2023-07-21","close":1.58},{"date":"2023-07-24","close":1.55},{"date":"2023-07-25","close":1.6},{"date":"2023-07-26","close":1.7},{"date":"2023-07-27","close":1.7},{"date":"2023-07-28","close":1.92},{"date":"2023-07-31","close":2.19},{"date":"2023-08-01","close":2.24},{"date":"2023-08-02","close":2.17},{"date":"2023-08-03","close":2.18},{"date":"2023-08-04","close":2.09},{"date":"2023-08-07","close":2.05},{"date":"2023-08-08","close":1.94},{"date":"2023-08-09","close":2.01},{"date":"2023-08-10","close":1.95},{"date":"2023-08-11","close":1.94},{"date":"2023-08-14","close":1.85},{"date":"2023-08-15","close":1.85},{"date":"2023-08-16","close":1.82},{"date":"2023-08-17","close":1.74},{"date":"2023-08-18","close":1.74},{"date":"2023-08-21","close":1.77},{"date":"2023-08-22","close":1.76},{"date":"2023-08-23","close":1.79},{"date":"2023-08-24","close":1.79},{"date":"2023-08-25","close":1.79},{"date":"2023-08-28","close":1.72},{"date":"2023-08-29","close":1.7},{"date":"2023-08-30","close":1.65},{"date":"2023-08-31","close":1.64},{"date":"2023-09-01","close":1.67},{"date":"2023-09-05","close":1.65},{"date":"2023-09-06","close":1.58},{"date":"2023-09-07","close":1.58},{"date":"2023-09-08","close":1.5},{"date":"2023-09-11","close":1.57},{"date":"2023-09-12","close":1.66},{"date":"2023-09-13","close":1.66},{"date":"2023-09-14","close":1.61},{"date":"2023-09-15","close":1.62},{"date":"2023-09-18","close":1.55},{"date":"2023-09-19","close":1.53},{"date":"2023-09-20","close":1.71},{"date":"2023-09-21","close":1.63},{"date":"2023-09-22","close":1.58},{"date":"2023-09-25","close":1.5},{"date":"2023-09-26","close":1.53},{"date":"2023-09-27","close":1.52},{"date":"2023-09-28","close":1.5},{"date":"2023-09-29","close":1.53},{"date":"2023-10-02","close":1.4},{"date":"2023-10-03","close":1.39},{"date":"2023-10-04","close":1.355},{"date":"2023-10-05","close":1.295},{"date":"2023-10-06","close":1.33},{"date":"2023-10-09","close":1.32},{"date":"2023-10-10","close":1.4},{"date":"2023-10-11","close":1.365},{"date":"2023-10-12","close":1.43},{"date":"2023-10-13","close":1.54},{"date":"2023-10-16","close":1.73},{"date":"2023-10-17","close":1.77},{"date":"2023-10-18","close":1.69},{"date":"2023-10-19","close":1.61},{"date":"2023-10-20","close":1.54},{"date":"2023-10-23","close":1.41},{"date":"2023-10-24","close":1.43},{"date":"2023-10-25","close":1.4},{"date":"2023-10-26","close":1.41},{"date":"2023-10-27","close":1.42},{"date":"2023-10-30","close":1.51},{"date":"2023-10-31","close":1.57},{"date":"2023-11-01","close":1.54},{"date":"2023-11-02","close":1.44},{"date":"2023-11-03","close":1.6},{"date":"2023-11-06","close":1.63},{"date":"2023-11-07","close":1.71},{"date":"2023-11-08","close":1.67},{"date":"2023-11-09","close":1.71},{"date":"2023-11-10","close":1.68},{"date":"2023-11-13","close":1.68},{"date":"2023-11-14","close":1.62},{"date":"2023-11-15","close":1.59},{"date":"2023-11-16","close":1.72},{"date":"2023-11-17","close":1.73},{"date":"2023-11-20","close":1.79},{"date":"2023-11-21","close":1.94},{"date":"2023-11-22","close":2.04},{"date":"2023-11-24","close":2.12},{"date":"2023-11-27","close":1.94},{"date":"2023-11-28","close":2.13},{"date":"2023-11-29","close":2.18},{"date":"2023-11-30","close":2.25},{"date":"2023-12-01","close":2.39},{"date":"2023-12-04","close":2.47},{"date":"2023-12-05","close":2.39},{"date":"2023-12-06","close":2.06},{"date":"2023-12-07","close":2.15},{"date":"2023-12-08","close":2.1},{"date":"2023-12-11","close":1.97},{"date":"2023-12-12","close":1.98},{"date":"2023-12-13","close":2.08},{"date":"2023-12-14","close":2.01},{"date":"2023-12-15","close":2.0},{"date":"2023-12-18","close":1.92},{"date":"2023-12-19","close":1.97},{"date":"2023-12-20","close":1.87},{"date":"2023-12-21","close":1.9},{"date":"2023-12-22","close":2.0},{"date":"2023-12-26","close":2.0},{"date":"2023-12-27","close":2.01},{"date":"2023-12-28","close":2.0},{"date":"2023-12-29","close":2.02},{"date":"2024-01-02","close":2.01},{"date":"2024-01-03","close":2.09},{"date":"2024-01-04","close":2.26},{"date":"2024-01-05","close":2.34},{"date":"2024-01-08","close":2.5},{"date":"2024-01-09","close":2.72},{"date":"2024-01-10","close":2.56},{"date":"2024-01-11","close":2.51},{"date":"2024-01-12","close":2.63},{"date":"2024-01-16","close":2.655},{"date":"2024-01-17","close":2.625},{"date":"2024-01-18","close":2.48},{"date":"2024-01-19","close":2.44},{"date":"2024-01-22","close":2.51},{"date":"2024-01-23","close":2.5},{"date":"2024-01-24","close":2.39},{"date":"2024-01-25","close":2.37},{"date":"2024-01-26","close":2.39},{"date":"2024-01-29","close":2.46},{"date":"2024-01-30","close":2.38},{"date":"2024-01-31","close":2.39},{"date":"2024-02-01","close":2.67},{"date":"2024-02-02","close":2.63},{"date":"2024-02-05","close":2.7},{"date":"2024-02-06","close":2.79},{"date":"2024-02-07","close":2.64},{"date":"2024-02-08","close":2.68},{"date":"2024-02-09","close":2.75},{"date":"2024-02-12","close":2.77},{"date":"2024-02-13","close":2.65},{"date":"2024-02-14","close":2.68},{"date":"2024-02-15","close":2.72},{"date":"2024-02-16","close":2.695},{"date":"2024-02-20","close":2.65},{"date":"2024-02-21","close":2.51},{"date":"2024-02-22","close":2.63},{"date":"2024-02-23","close":2.57},{"date":"2024-02-26","close":2.85},{"date":"2024-02-27","close":3.2},{"date":"2024-02-28","close":3.65},{"date":"2024-02-29","close":3.67},{"date":"2024-03-01","close":4.24},{"date":"2024-03-04","close":4.18},{"date":"2024-03-05","close":4.19},{"date":"2024-03-06","close":5.03},{"date":"2024-03-07","close":5.68},{"date":"2024-03-08","close":4.88},{"date":"2024-03-11","close":4.94},{"date":"2024-03-12","close":5.1},{"date":"2024-03-13","close":5.44},{"date":"2024-03-14","close":5.25},{"date":"2024-03-15","close":6.09},{"date":"2024-03-18","close":5.51},{"date":"2024-03-19","close":5.34},{"date":"2024-03-20","close":4.505},{"date":"2024-03-21","close":4.38},{"date":"2024-03-22","close":4.38},{"date":"2024-03-25","close":4.18},{"date":"2024-03-26","close":4.06},{"date":"2024-03-27","close":4.1},{"date":"2024-03-28","close":4.26},{"date":"2024-04-01","close":4.13},{"date":"2024-04-02","close":4.14},{"date":"2024-04-03","close":4.38},{"date":"2024-04-04","close":4.16},{"date":"2024-04-05","close":4.1},{"date":"2024-04-08","close":4.07},{"date":"2024-04-09","close":4.09},{"date":"2024-04-10","close":4.07},{"date":"2024-04-11","close":4.09},{"date":"2024-04-12","close":3.91},{"date":"2024-04-15","close":3.94},{"date":"2024-04-16","close":3.85},{"date":"2024-04-17","close":3.92},{"date":"2024-04-18","close":4.5},{"date":"2024-04-19","close":4.105},{"date":"2024-04-22","close":4.38},{"date":"2024-04-23","close":4.28},{"date":"2024-04-24","close":3.9},{"date":"2024-04-25","close":3.93},{"date":"2024-04-26","close":4.07},{"date":"2024-04-29","close":3.735},{"date":"2024-04-30","close":3.36},{"date":"2024-05-01","close":3.365},{"date":"2024-05-02","close":3.28},{"date":"2024-05-03","close":3.52},{"date":"2024-05-06","close":3.5},{"date":"2024-05-07","close":3.38},{"date":"2024-05-08","close":3.085},{"date":"2024-05-09","close":3.29},{"date":"2024-05-10","close":3.09},{"date":"2024-05-13","close":3.27},{"date":"2024-05-14","close":3.2},{"date":"2024-05-15","close":3.22},{"date":"2024-05-16","close":3.28},{"date":"2024-05-17","close":3.11},{"date":"2024-05-20","close":3.19},{"date":"2024-05-21","close":3.18},{"date":"2024-05-22","close":3.15},{"date":"2024-05-23","close":3.07},{"date":"2024-05-24","close":3.06},{"date":"2024-05-28","close":3.1},{"date":"2024-05-29","close":3.07},{"date":"2024-05-30","close":2.91},{"date":"2024-05-31","close":2.88},{"date":"2024-06-03","close":2.94},{"date":"2024-06-04","close":2.95},{"date":"2024-06-05","close":2.99},{"date":"2024-06-06","close":2.81},{"date":"2024-06-07","close":2.75},{"date":"2024-06-10","close":2.76},{"date":"2024-06-11","close":2.81},{"date":"2024-06-12","close":2.81},{"date":"2024-06-13","close":2.77},{"date":"2024-06-14","close":2.69},{"date":"2024-06-17","close":2.73},{"date":"2024-06-18","close":2.68},{"date":"2024-06-20","close":2.5},{"date":"2024-06-21","close":2.56},{"date":"2024-06-24","close":2.43},{"date":"2024-06-25","close":2.31},{"date":"2024-06-26","close":2.42},{"date":"2024-06-27","close":2.59},{"date":"2024-06-28","close":2.6},{"date":"2024-07-01","close":2.45},{"date":"2024-07-02","close":2.42},{"date":"2024-07-03","close":2.41},{"date":"2024-07-05","close":2.48},{"date":"2024-07-08","close":2.4},{"date":"2024-07-09","close":2.47},{"date":"2024-07-10","close":2.46},{"date":"2024-07-11","close":2.73},{"date":"2024-07-12","close":2.67},{"date":"2024-07-15","close":2.77},{"date":"2024-07-16","close":3.04},{"date":"2024-07-17","close":3.1},{"date":"2024-07-18","close":3.06},{"date":"2024-07-19","close":3.2},{"date":"2024-07-22","close":3.03},{"date":"2024-07-23","close":3.33},{"date":"2024-07-24","close":3.37},{"date":"2024-07-25","close":3.45},{"date":"2024-07-26","close":3.82},{"date":"2024-07-29","close":3.82},{"date":"2024-07-30","close":3.8},{"date":"2024-07-31","close":3.84},{"date":"2024-08-01","close":3.59},{"date":"2024-08-02","close":3.44},{"date":"2024-08-05","close":3.29},{"date":"2024-08-06","close":3.4},{"date":"2024-08-07","close":3.43},{"date":"2024-08-08","close":3.29},{"date":"2024-08-09","close":3.43},{"date":"2024-08-12","close":3.4},{"date":"2024-08-13","close":3.92},{"date":"2024-08-14","close":3.86},{"date":"2024-08-15","close":4.12},{"date":"2024-08-16","close":4.24},{"date":"2024-08-19","close":4.26},{"date":"2024-08-20","close":4.33},{"date":"2024-08-21","close":4.65},{"date":"2024-08-22","close":4.31},{"date":"2024-08-23","close":4.46},{"date":"2024-08-26","close":4.45},{"date":"2024-08-27","close":4.63},{"date":"2024-08-28","close":4.55},{"date":"2024-08-29","close":4.4},{"date":"2024-08-30","close":4.53},{"date":"2024-09-03","close":4.19},{"date":"2024-09-04","close":4.24},{"date":"2024-09-05","close":4.23},{"date":"2024-09-06","close":4.18},{"date":"2024-09-09","close":4.69},{"date":"2024-09-10","close":4.61},{"date":"2024-09-11","close":4.95},{"date":"2024-09-12","close":4.55},{"date":"2024-09-13","close":4.84},{"date":"2024-09-16","close":4.96},{"date":"2024-09-17","close":4.79},{"date":"2024-09-18","close":4.95},{"date":"2024-09-19","close":5.2},{"date":"2024-09-20","close":5.09},{"date":"2024-09-23","close":4.88},{"date":"2024-09-24","close":5.04},{"date":"2024-09-25","close":4.86},{"date":"2024-09-26","close":5.0},{"date":"2024-09-27","close":4.72},{"date":"2024-09-30","close":4.98},{"date":"2024-10-01","close":4.76},{"date":"2024-10-02","close":4.79},{"date":"2024-10-03","close":4.68},{"date":"2024-10-04","close":4.95},{"date":"2024-10-07","close":4.85},{"date":"2024-10-08","close":4.915},{"date":"2024-10-09","close":4.76},{"date":"2024-10-10","close":4.7},{"date":"2024-10-11","close":4.89},{"date":"2024-10-14","close":4.84},{"date":"2024-10-15","close":4.89},{"date":"2024-10-16","close":4.93},{"date":"2024-10-17","close":4.92},{"date":"2024-10-18","close":5.03},{"date":"2024-10-21","close":4.95},{"date":"2024-10-22","close":5.1},{"date":"2024-10-23","close":5.37},{"date":"2024-10-24","close":5.48},{"date":"2024-10-25","close":5.49},{"date":"2024-10-28","close":5.49},{"date":"2024-10-29","close":5.66},{"date":"2024-10-30","close":5.64},{"date":"2024-10-31","close":5.49},{"date":"2024-11-01","close":5.52},{"date":"2024-11-04","close":5.15},{"date":"2024-11-05","close":4.755},{"date":"2024-11-06","close":5.07},{"date":"2024-11-07","close":5.08},{"date":"2024-11-08","close":5.46},{"date":"2024-11-11","close":5.07},{"date":"2024-11-12","close":4.99},{"date":"2024-11-13","close":4.83},{"date":"2024-11-14","close":4.57},{"date":"2024-11-15","close":4.44},{"date":"2024-11-18","close":4.64},{"date":"2024-11-19","close":4.82},{"date":"2024-11-20","close":4.735},{"date":"2024-11-21","close":4.51},{"date":"2024-11-22","close":4.56},{"date":"2024-11-25","close":4.81},{"date":"2024-11-26","close":4.88},{"date":"2024-11-27","close":5.16},{"date":"2024-11-29","close":5.09},{"date":"2024-12-02","close":4.81},{"date":"2024-12-03","close":4.39},{"date":"2024-12-04","close":4.31},{"date":"2024-12-05","close":4.32},{"date":"2024-12-06","close":4.17},{"date":"2024-12-09","close":3.89},{"date":"2024-12-10","close":3.82},{"date":"2024-12-11","close":3.82},{"date":"2024-12-12","close":3.69},{"date":"2024-12-13","close":3.61},{"date":"2024-12-16","close":3.6},{"date":"2024-12-17","close":3.85},{"date":"2024-12-18","close":3.46},{"date":"2024-12-19","close":3.64},{"date":"2024-12-20","close":3.65},{"date":"2024-12-23","close":3.59},{"date":"2024-12-24","close":3.52},{"date":"2024-12-26","close":3.66},{"date":"2024-12-27","close":3.52},{"date":"2024-12-30","close":3.52},{"date":"2024-12-31","close":3.56},{"date":"2025-01-02","close":3.67},{"date":"2025-01-03","close":3.58},{"date":"2025-01-06","close":3.3},{"date":"2025-01-07","close":3.22},{"date":"2025-01-08","close":3.13},{"date":"2025-01-10","close":3.08},{"date":"2025-01-13","close":3.11},{"date":"2025-01-14","close":3.05},{"date":"2025-01-15","close":3.24},{"date":"2025-01-16","close":3.09},{"date":"2025-01-17","close":3.1},{"date":"2025-01-21","close":3.21},{"date":"2025-01-22","close":3.14},{"date":"2025-01-23","close":3.13},{"date":"2025-01-24","close":3.09},{"date":"2025-01-27","close":2.99},{"date":"2025-01-28","close":3.14},{"date":"2025-01-29","close":3.1},{"date":"2025-01-30","close":3.08},{"date":"2025-01-31","close":3.02},{"date":"2025-02-03","close":2.89},{"date":"2025-02-04","close":3.07},{"date":"2025-02-05","close":3.09},{"date":"2025-02-06","close":3.02},{"date":"2025-02-07","close":2.96},{"date":"2025-02-10","close":2.99},{"date":"2025-02-11","close":2.97},{"date":"2025-02-12","close":3.39},{"date":"2025-02-13","close":3.47},{"date":"2025-02-14","close":3.32},{"date":"2025-02-18","close":3.15},{"date":"2025-02-19","close":3.03},{"date":"2025-02-20","close":3.06},{"date":"2025-02-21","close":3.01},{"date":"2025-02-24","close":2.96},{"date":"2025-02-25","close":2.795},{"date":"2025-02-26","close":2.75},{"date":"2025-02-27","close":2.72},{"date":"2025-02-28","close":2.8},{"date":"2025-03-03","close":2.65},{"date":"2025-03-04","close":2.73},{"date":"2025-03-05","close":2.79},{"date":"2025-03-06","close":2.58},{"date":"2025-03-07","close":2.65},{"date":"2025-03-10","close":2.54},{"date":"2025-03-11","close":2.64},{"date":"2025-03-12","close":2.94},{"date":"2025-03-13","close":2.72},{"date":"2025-03-14","close":2.84},{"date":"2025-03-17","close":2.86},{"date":"2025-03-18","close":2.75},{"date":"2025-03-19","close":2.98},{"date":"2025-03-20","close":3.11},{"date":"2025-03-21","close":3.21},{"date":"2025-03-24","close":3.25},{"date":"2025-03-25","close":3.22},{"date":"2025-03-26","close":3.12},{"date":"2025-03-27","close":3.21},{"date":"2025-03-28","close":3.02},{"date":"2025-03-31","close":2.9},{"date":"2025-04-01","close":2.86},{"date":"2025-04-02","close":3.04},{"date":"2025-04-03","close":2.87},{"date":"2025-04-04","close":2.71},{"date":"2025-04-07","close":2.62},{"date":"2025-04-08","close":2.37},{"date":"2025-04-09","close":2.58},{"date":"2025-04-10","close":2.42},{"date":"2025-04-11","close":2.47},{"date":"2025-04-14","close":2.52},{"date":"2025-04-15","close":2.57},{"date":"2025-04-16","close":2.5},{"date":"2025-04-17","close":2.51},{"date":"2025-04-21","close":2.58},{"date":"2025-04-22","close":2.75},{"date":"2025-04-23","close":2.82},{"date":"2025-04-24","close":2.85},{"date":"2025-04-25","close":2.87},{"date":"2025-04-28","close":2.83},{"date":"2025-04-29","close":2.835},{"date":"2025-04-30","close":2.925},{"date":"2025-05-01","close":3.0},{"date":"2025-05-02","close":3.0},{"date":"2025-05-05","close":2.83},{"date":"2025-05-06","close":2.69},{"date":"2025-05-07","close":2.73},{"date":"2025-05-08","close":2.76},{"date":"2025-05-09","close":2.79},{"date":"2025-05-12","close":2.85},{"date":"2025-05-13","close":2.29},{"date":"2025-05-14","close":2.22},{"date":"2025-05-15","close":2.38},{"date":"2025-05-16","close":2.38},{"date":"2025-05-19","close":2.45},{"date":"2025-05-20","close":2.39},{"date":"2025-05-21","close":2.27},{"date":"2025-05-22","close":2.29},{"date":"2025-05-23","close":2.35},{"date":"2025-05-27","close":2.55},{"date":"2025-05-28","close":2.73},{"date":"2025-05-29","close":2.79},{"date":"2025-05-30","close":2.71},{"date":"2025-06-02","close":2.81},{"date":"2025-06-03","close":3.18},{"date":"2025-06-04","close":3.41},{"date":"2025-06-05","close":3.57},{"date":"2025-06-06","close":3.56},{"date":"2025-06-09","close":3.54},{"date":"2025-06-10","close":3.58},{"date":"2025-06-11","close":3.41},{"date":"2025-06-12","close":3.31},{"date":"2025-06-13","close":3.42},{"date":"2025-06-16","close":3.54},{"date":"2025-06-17","close":3.35},{"date":"2025-06-18","close":3.4},{"date":"2025-06-20","close":3.25},{"date":"2025-06-23","close":3.29},{"date":"2025-06-24","close":3.21},{"date":"2025-06-25","close":3.25},{"date":"2025-06-26","close":3.25},{"date":"2025-06-27","close":3.25},{"date":"2025-06-30","close":3.31},{"date":"2025-07-01","close":3.4},{"date":"2025-07-02","close":3.68},{"date":"2025-07-03","close":3.72},{"date":"2025-07-07","close":3.7},{"date":"2025-07-08","close":3.68},{"date":"2025-07-09","close":4.01},{"date":"2025-07-10","close":4.03},{"date":"2025-07-11","close":4.01},{"date":"2025-07-14","close":4.03},{"date":"2025-07-15","close":4.02},{"date":"2025-07-16","close":4.03},{"date":"2025-07-17","close":4.37},{"date":"2025-07-18","close":4.2},{"date":"2025-07-21","close":4.23},{"date":"2025-07-22","close":3.97},{"date":"2025-07-23","close":4.26},{"date":"2025-07-24","close":4.2},{"date":"2025-07-25","close":4.15},{"date":"2025-07-28","close":4.0},{"date":"2025-07-29","close":3.93},{"date":"2025-07-30","close":3.92},{"date":"2025-07-31","close":3.84},{"date":"2025-08-01","close":3.82},{"date":"2025-08-04","close":4.02},{"date":"2025-08-05","close":3.94},{"date":"2025-08-06","close":3.99},{"date":"2025-08-07","close":3.93},{"date":"2025-08-08","close":3.9},{"date":"2025-08-11","close":3.86},{"date":"2025-08-12","close":3.78},{"date":"2025-08-13","close":4.01},{"date":"2025-08-14","close":4.11},{"date":"2025-08-15","close":4.11},{"date":"2025-08-18","close":4.18},{"date":"2025-08-19","close":3.85},{"date":"2025-08-20","close":3.88},{"date":"2025-08-21","close":3.91},{"date":"2025-08-22","close":3.98},{"date":"2025-08-25","close":3.86},{"date":"2025-08-26","close":3.9},{"date":"2025-08-27","close":3.85},{"date":"2025-08-28","close":3.83},{"date":"2025-08-29","close":3.77},{"date":"2025-09-02","close":3.83},{"date":"2025-09-03","close":3.95},{"date":"2025-09-04","close":5.06},{"date":"2025-09-05","close":5.42},{"date":"2025-09-08","close":5.01},{"date":"2025-09-09","close":4.98},{"date":"2025-09-10","close":4.88},{"date":"2025-09-11","close":4.95},{"date":"2025-09-12","close":5.05},{"date":"2025-09-15","close":5.14},{"date":"2025-09-16","close":4.87},{"date":"2025-09-17","close":4.83},{"date":"2025-09-18","close":4.94},{"date":"2025-09-19","close":5.67},{"date":"2025-09-22","close":5.17},{"date":"2025-09-23","close":5.2},{"date":"2025-09-24","close":5.42},{"date":"2025-09-25","close":5.26},{"date":"2025-09-26","close":5.99},{"date":"2025-09-29","close":5.65},{"date":"2025-09-30","close":5.59},{"date":"2025-10-01","close":5.88},{"date":"2025-10-02","close":5.77},{"date":"2025-10-03","close":5.8},{"date":"2025-10-06","close":5.97},{"date":"2025-10-07","close":5.97},{"date":"2025-10-08","close":6.2},{"date":"2025-10-09","close":6.69},{"date":"2025-10-10","close":6.54},{"date":"2025-10-13","close":6.66},{"date":"2025-10-14","close":6.88},{"date":"2025-10-15","close":7.34},{"date":"2025-10-16","close":7.01},{"date":"2025-10-17","close":7.08},{"date":"2025-10-20","close":7.49},{"date":"2025-10-21","close":7.04},{"date":"2025-10-22","close":6.84},{"date":"2025-10-23","close":7.015},{"date":"2025-10-24","close":6.84},{"date":"2025-10-27","close":7.0},{"date":"2025-10-28","close":6.72},{"date":"2025-10-29","close":6.48},{"date":"2025-10-30","close":6.66},{"date":"2025-10-31","close":6.82},{"date":"2025-11-03","close":6.49},{"date":"2025-11-04","close":6.08},{"date":"2025-11-05","close":6.0},{"date":"2025-11-06","close":6.13},{"date":"2025-11-07","close":6.04},{"date":"2025-11-10","close":5.58},{"date":"2025-11-11","close":5.69},{"date":"2025-11-12","close":5.58},{"date":"2025-11-13","close":5.3},{"date":"2025-11-14","close":5.39},{"date":"2025-11-17","close":5.82},{"date":"2025-11-18","close":5.91},{"date":"2025-11-19","close":5.83},{"date":"2025-11-20","close":5.62},{"date":"2025-11-21","close":5.72},{"date":"2025-11-24","close":5.78},{"date":"2025-11-25","close":6.09},{"date":"2025-11-26","close":6.22},{"date":"2025-11-28","close":6.19},{"date":"2025-12-01","close":6.2},{"date":"2025-12-02","close":5.93},{"date":"2025-12-03","close":6.15},{"date":"2025-12-04","close":6.44},{"date":"2025-12-05","close":6.38},{"date":"2025-12-08","close":6.62},{"date":"2025-12-09","close":6.1},{"date":"2025-12-10","close":6.23},{"date":"2025-12-11","close":6.32},{"date":"2025-12-12","close":6.21},{"date":"2025-12-15","close":5.91},{"date":"2025-12-16","close":5.82},{"date":"2025-12-17","close":5.63},{"date":"2025-12-18","close":5.81},{"date":"2025-12-19","close":5.8},{"date":"2025-12-22","close":5.96},{"date":"2025-12-23","close":5.87},{"date":"2025-12-24","close":5.97},{"date":"2025-12-26","close":5.99},{"date":"2025-12-29","close":6.47},{"date":"2025-12-30","close":6.38},{"date":"2025-12-31","close":6.46},{"date":"2026-01-02","close":6.45},{"date":"2026-01-05","close":6.23},{"date":"2026-01-06","close":6.24},{"date":"2026-01-07","close":6.23},{"date":"2026-01-08","close":6.21},{"date":"2026-01-09","close":3.91},{"date":"2026-01-12","close":3.51},{"date":"2026-01-13","close":3.42},{"date":"2026-01-14","close":3.52},{"date":"2026-01-15","close":3.34},{"date":"2026-01-16","close":3.31},{"date":"2026-01-20","close":3.48},{"date":"2026-01-21","close":3.36},{"date":"2026-01-22","close":3.25},{"date":"2026-01-23","close":3.24},{"date":"2026-01-26","close":3.24},{"date":"2026-01-27","close":3.47},{"date":"2026-01-28","close":3.24},{"date":"2026-01-29","close":3.16},{"date":"2026-01-30","close":2.95},{"date":"2026-02-02","close":4.1},{"date":"2026-02-03","close":4.1},{"date":"2026-02-04","close":4.0},{"date":"2026-02-05","close":3.84},{"date":"2026-02-06","close":4.11},{"date":"2026-02-09","close":3.94},{"date":"2026-02-10","close":3.86},{"date":"2026-02-11","close":3.82},{"date":"2026-02-12","close":3.75},{"date":"2026-02-13","close":3.65},{"date":"2026-02-17","close":3.88},{"date":"2026-02-18","close":3.83},{"date":"2026-02-19","close":3.96},{"date":"2026-02-20","close":3.95},{"date":"2026-02-23","close":3.97},{"date":"2026-02-24","close":4.09},{"date":"2026-02-25","close":4.14},{"date":"2026-02-26","close":4.11},{"date":"2026-02-27","close":4.0},{"date":"2026-03-02","close":4.21},{"date":"2026-03-03","close":4.12},{"date":"2026-03-04","close":4.37},{"date":"2026-03-05","close":4.26},{"date":"2026-03-06","close":4.22},{"date":"2026-03-09","close":4.29},{"date":"2026-03-10","close":4.2},{"date":"2026-03-11","close":4.27},{"date":"2026-03-12","close":4.03},{"date":"2026-03-13","close":4.02},{"date":"2026-03-16","close":4.18},{"date":"2026-03-17","close":4.11},{"date":"2026-03-18","close":4.02},{"date":"2026-03-19","close":4.06},{"date":"2026-03-20","close":3.98},{"date":"2026-03-23","close":3.93},{"date":"2026-03-24","close":3.88},{"date":"2026-03-25","close":4.21},{"date":"2026-03-26","close":4.14},{"date":"2026-03-27","close":4.02},{"date":"2026-03-30","close":4.04},{"date":"2026-03-31","close":4.15},{"date":"2026-04-01","close":4.13},{"date":"2026-04-02","close":4.13},{"date":"2026-04-06","close":4.09},{"date":"2026-04-07","close":4.13},{"date":"2026-04-08","close":4.18},{"date":"2026-04-09","close":4.17},{"date":"2026-04-10","close":4.08},{"date":"2026-04-13","close":4.19},{"date":"2026-04-14","close":4.15},{"date":"2026-04-15","close":4.24},{"date":"2026-04-16","close":4.26},{"date":"2026-04-17","close":4.32},{"date":"2026-04-20","close":4.24},{"date":"2026-04-21","close":4.34},{"date":"2026-04-22","close":4.15},{"date":"2026-04-23","close":4.07},{"date":"2026-04-24","close":4.08},{"date":"2026-04-27","close":4.1},{"date":"2026-04-28","close":4.09},{"date":"2026-04-29","close":4.05},{"date":"2026-04-30","close":4.1},{"date":"2026-05-01","close":4.2},{"date":"2026-05-04","close":4.22},{"date":"2026-05-05","close":4.18},{"date":"2026-05-06","close":4.23},{"date":"2026-05-07","close":4.23},{"date":"2026-05-08","close":4.32},{"date":"2026-05-11","close":4.34},{"date":"2026-05-12","close":4.16},{"date":"2026-05-13","close":4.13},{"date":"2026-05-14","close":4.73},{"date":"2026-05-15","close":4.17},{"date":"2026-05-18","close":4.135},{"date":"2026-05-19","close":4.09},{"date":"2026-05-20","close":4.17},{"date":"2026-05-21","close":4.23},{"date":"2026-05-22","close":4.12},{"date":"2026-05-26","close":4.08},{"date":"2026-05-27","close":4.0},{"date":"2026-05-28","close":4.02},{"date":"2026-05-29","close":4.02},{"date":"2026-06-01","close":4.0},{"date":"2026-06-02","close":3.93},{"date":"2026-06-03","close":4.03},{"date":"2026-06-04","close":4.14},{"date":"2026-06-05","close":3.93},{"date":"2026-06-08","close":3.91},{"date":"2026-06-09","close":3.99},{"date":"2026-06-10","close":3.99},{"date":"2026-06-11","close":4.21},{"date":"2026-06-12","close":4.17},{"date":"2026-06-15","close":4.22},{"date":"2026-06-16","close":4.26},{"date":"2026-06-17","close":4.43},{"date":"2026-06-18","close":4.71},{"date":"2026-06-22","close":4.72},{"date":"2026-06-23","close":5.03},{"date":"2026-06-24","close":4.99},{"date":"2026-06-25","close":4.465},{"date":"2026-06-26","close":4.39},{"date":"2026-06-29","close":4.16},{"date":"2026-06-30","close":4.16},{"date":"2026-07-01","close":4.24},{"date":"2026-07-02","close":4.18},{"date":"2026-07-06","close":4.24},{"date":"2026-07-07","close":4.33},{"date":"2026-07-08","close":4.31},{"date":"2026-07-09","close":4.24},{"date":"2026-07-10","close":4.12},{"date":"2026-07-13","close":4.06},{"date":"2026-07-14","close":4.04},{"date":"2026-07-15","close":3.95},{"date":"2026-07-16","close":3.94},{"date":"2026-07-17","close":4.12},{"date":"2026-07-20","close":3.945},{"date":"2026-07-21","close":4.04},{"date":"2026-07-22","close":3.94},{"date":"2026-07-23","close":3.77},{"date":"2026-07-24","close":3.68},{"date":"2026-07-27","close":3.73},{"date":"2026-07-28","close":3.76},{"date":"2026-07-29","close":3.6},{"date":"2026-07-30","close":3.72},{"date":"2026-07-31","close":3.695},{"date":"2026-08-03","close":3.79},{"date":"2026-08-04","close":3.74},{"date":"2026-08-05","close":3.755},{"date":"2026-08-06","close":3.92},{"date":"2026-08-07","close":3.94},{"date":"2026-08-10","close":4.29},{"date":"2026-08-11","close":4.41},{"date":"2026-08-12","close":4.23},{"date":"2026-08-13","close":4.25},{"date":"2026-08-14","close":4.25},{"date":"2026-08-17","close":4.29},{"date":"2026-08-18","close":4.32},{"date":"2026-08-19","close":4.59},{"date":"2026-08-20","close":4.495},{"date":"2026-08-21","close":4.66},{"date":"2026-08-24","close":4.8},{"date":"2026-08-25","close":5.08},{"date":"2026-08-26","close":5.39},{"date":"2026-08-27","close":5.16},{"date":"2026-08-28","close":5.02},{"date":"2026-08-31","close":5.11},{"date":"2026-09-01","close":5.24},{"date":"2026-09-02","close":5.38},{"date":"2026-09-03","close":5.35},{"date":"2026-09-04","close":5.34},{"date":"2026-09-08","close":5.21},{"date":"2026-09-09","close":5.15},{"date":"2026-09-10","close":4.99},{"date":"2026-09-11","close":4.78},{"date":"2026-09-14","close":4.88},{"date":"2026-09-15","close":4.81},{"date":"2026-09-16","close":4.82},{"date":"2026-09-17","close":4.66},{"date":"2026-09-18","close":4.61},{"date":"2026-09-21","close":4.78},{"date":"2026-09-22","close":4.95},{"date":"2026-09-23","close":4.7},{"date":"2026-09-24","close":4.82},{"date":"2026-09-25","close":4.68},{"date":"2026-09-28","close":4.75},{"date":"2026-09-29","close":4.67},{"date":"2026-09-30","close":4.63},{"date":"2026-10-01","close":4.44},{"date":"2026-10-02","close":4.55},{"date":"2026-10-05","close":4.57},{"date":"2026-10-06","close":4.61},{"date":"2026-10-07","close":4.62},{"date":"2026-10-08","close":4.76},{"date":"2026-10-09","close":4.78},{"date":"2026-10-12","close":4.81},{"date":"2026-10-13","close":4.67},{"date":"2026-10-14","close":4.61},{"date":"2026-10-15","close":4.06},{"date":"2026-10-16","close":3.78},{"date":"2026-10-19","close":3.83},{"date":"2026-10-20","close":4.05},{"date":"2026-10-21","close":4.08},{"date":"2026-10-22","close":4.13},{"date":"2026-10-23","close":4.0}],"chart_data":[{"date":"2024-10-24","open":5.39,"high":5.73,"low":5.26,"close":5.48,"volume":2294035,"rsi_14":68.4,"sma_20":4.93,"sma_60":4.53,"sma_120":3.74},{"date":"2024-10-25","open":5.56,"high":5.57,"low":5.37,"close":5.49,"volume":1553865,"rsi_14":73.7,"sma_20":4.96,"sma_60":4.56,"sma_120":3.76},{"date":"2024-10-28","open":5.59,"high":5.7,"low":5.38,"close":5.49,"volume":1822943,"rsi_14":72.37,"sma_20":4.99,"sma_60":4.59,"sma_120":3.78},{"date":"2024-10-29","open":5.5,"high":5.67,"low":5.38,"close":5.66,"volume":1219973,"rsi_14":84.62,"sma_20":5.03,"sma_60":4.63,"sma_120":3.8},{"date":"2024-10-30","open":5.64,"high":5.8,"low":5.47,"close":5.64,"volume":1767835,"rsi_14":87.3,"sma_20":5.08,"sma_60":4.67,"sma_120":3.82},{"date":"2024-10-31","open":5.67,"high":5.67,"low":5.37,"close":5.49,"volume":1389761,"rsi_14":74.59,"sma_20":5.12,"sma_60":4.71,"sma_120":3.84},{"date":"2024-11-01","open":5.6,"high":5.66,"low":5.44,"close":5.52,"volume":1317549,"rsi_14":78.33,"sma_20":5.15,"sma_60":4.74,"sma_120":3.86},{"date":"2024-11-04","open":5.5,"high":5.52,"low":5.12,"close":5.15,"volume":2018320,"rsi_14":58.55,"sma_20":5.16,"sma_60":4.77,"sma_120":3.87},{"date":"2024-11-05","open":5.0,"high":5.12,"low":4.62,"close":4.76,"volume":3477728,"rsi_14":45.33,"sma_20":5.15,"sma_60":4.79,"sma_120":3.88},{"date":"2024-11-06","open":4.98,"high":5.19,"low":4.83,"close":5.07,"volume":1948998,"rsi_14":53.44,"sma_20":5.17,"sma_60":4.81,"sma_120":3.9},{"date":"2024-11-07","open":5.02,"high":5.25,"low":4.87,"close":5.08,"volume":1407326,"rsi_14":51.2,"sma_20":5.19,"sma_60":4.83,"sma_120":3.92},{"date":"2024-11-08","open":5.1,"high":5.51,"low":4.98,"close":5.46,"volume":1742587,"rsi_14":60.71,"sma_20":5.22,"sma_60":4.86,"sma_120":3.93},{"date":"2024-11-11","open":5.54,"high":5.59,"low":4.92,"close":5.07,"volume":2573477,"rsi_14":49.43,"sma_20":5.23,"sma_60":4.87,"sma_120":3.95},{"date":"2024-11-12","open":5.04,"high":5.25,"low":4.88,"close":4.99,"volume":1483940,"rsi_14":42.18,"sma_20":5.23,"sma_60":4.88,"sma_120":3.97},{"date":"2024-11-13","open":5.01,"high":5.14,"low":4.81,"close":4.83,"volume":1054221,"rsi_14":36.9,"sma_20":5.23,"sma_60":4.89,"sma_120":3.98},{"date":"2024-11-14","open":4.83,"high":4.86,"low":4.52,"close":4.57,"volume":2185904,"rsi_14":33.15,"sma_20":5.21,"sma_60":4.89,"sma_120":3.99},{"date":"2024-11-15","open":4.6,"high":4.6,"low":4.4,"close":4.44,"volume":1628120,"rsi_14":31.64,"sma_20":5.18,"sma_60":4.89,"sma_120":4.0},{"date":"2024-11-18","open":4.45,"high":4.65,"low":4.36,"close":4.64,"volume":1456349,"rsi_14":32.35,"sma_20":5.16,"sma_60":4.89,"sma_120":4.02},{"date":"2024-11-19","open":4.54,"high":4.84,"low":4.45,"close":4.82,"volume":1061926,"rsi_14":36.56,"sma_20":5.15,"sma_60":4.9,"sma_120":4.03},{"date":"2024-11-20","open":4.81,"high":4.88,"low":4.64,"close":4.74,"volume":1274283,"rsi_14":37.35,"sma_20":5.12,"sma_60":4.9,"sma_120":4.05},{"date":"2024-11-21","open":4.69,"high":4.69,"low":4.44,"close":4.51,"volume":1264333,"rsi_14":34.12,"sma_20":5.07,"sma_60":4.9,"sma_120":4.06},{"date":"2024-11-22","open":4.46,"high":4.65,"low":4.39,"close":4.56,"volume":1165498,"rsi_14":39.69,"sma_20":5.02,"sma_60":4.9,"sma_120":4.08},{"date":"2024-11-25","open":4.63,"high":4.84,"low":4.54,"close":4.81,"volume":1753790,"rsi_14":51.01,"sma_20":4.99,"sma_60":4.91,"sma_120":4.09},{"date":"2024-11-26","open":4.81,"high":5.06,"low":4.75,"close":4.88,"volume":1520755,"rsi_14":46.15,"sma_20":4.95,"sma_60":4.92,"sma_120":4.11},{"date":"2024-11-27","open":4.94,"high":5.2,"low":4.9,"close":5.16,"volume":1325680,"rsi_14":51.46,"sma_20":4.93,"sma_60":4.94,"sma_120":4.13},{"date":"2024-11-29","open":5.1,"high":5.2,"low":5.02,"close":5.09,"volume":615572,"rsi_14":42.39,"sma_20":4.91,"sma_60":4.95,"sma_120":4.15},{"date":"2024-12-02","open":5.21,"high":5.28,"low":4.77,"close":4.81,"volume":2462413,"rsi_14":44.4,"sma_20":4.87,"sma_60":4.96,"sma_120":4.16},{"date":"2024-12-03","open":4.78,"high":4.8,"low":4.37,"close":4.39,"volume":2098375,"rsi_14":38.72,"sma_20":4.83,"sma_60":4.96,"sma_120":4.18},{"date":"2024-12-04","open":4.4,"high":4.45,"low":4.27,"close":4.31,"volume":998538,"rsi_14":39.92,"sma_20":4.81,"sma_60":4.95,"sma_120":4.19},{"date":"2024-12-05","open":4.28,"high":4.45,"low":4.27,"close":4.32,"volume":917156,"rsi_14":44.64,"sma_20":4.77,"sma_60":4.94,"sma_120":4.2},{"date":"2024-12-06","open":4.32,"high":4.35,"low":4.04,"close":4.17,"volume":3298980,"rsi_14":44.26,"sma_20":4.73,"sma_60":4.93,"sma_120":4.22},{"date":"2024-12-09","open":4.16,"high":4.16,"low":3.86,"close":3.89,"volume":2339641,"rsi_14":34.57,"sma_20":4.65,"sma_60":4.92,"sma_120":4.23},{"date":"2024-12-10","open":3.89,"high":3.98,"low":3.78,"close":3.82,"volume":1591960,"rsi_14":28.45,"sma_20":4.59,"sma_60":4.9,"sma_120":4.24},{"date":"2024-12-11","open":3.85,"high":3.87,"low":3.71,"close":3.82,"volume":1532234,"rsi_14":29.53,"sma_20":4.53,"sma_60":4.88,"sma_120":4.25},{"date":"2024-12-12","open":3.82,"high":3.85,"low":3.68,"close":3.69,"volume":940945,"rsi_14":30.84,"sma_20":4.47,"sma_60":4.86,"sma_120":4.26},{"date":"2024-12-13","open":3.7,"high":3.74,"low":3.6,"close":3.61,"volume":984767,"rsi_14":28.11,"sma_20":4.42,"sma_60":4.84,"sma_120":4.27},{"date":"2024-12-16","open":3.62,"high":3.7,"low":3.56,"close":3.6,"volume":1731154,"rsi_14":18.65,"sma_20":4.38,"sma_60":4.81,"sma_120":4.28},{"date":"2024-12-17","open":3.79,"high":3.91,"low":3.7,"close":3.85,"volume":2468440,"rsi_14":25.59,"sma_20":4.34,"sma_60":4.79,"sma_120":4.29},{"date":"2024-12-18","open":3.89,"high":3.89,"low":3.38,"close":3.46,"volume":2885781,"rsi_14":11.71,"sma_20":4.27,"sma_60":4.77,"sma_120":4.3},{"date":"2024-12-19","open":3.62,"high":3.76,"low":3.52,"close":3.64,"volume":1484367,"rsi_14":18.88,"sma_20":4.22,"sma_60":4.75,"sma_120":4.31},{"date":"2024-12-20","open":3.56,"high":3.77,"low":3.52,"close":3.65,"volume":1345414,"rsi_14":21.84,"sma_20":4.18,"sma_60":4.72,"sma_120":4.32},{"date":"2024-12-23","open":3.65,"high":3.68,"low":3.51,"close":3.59,"volume":818424,"rsi_14":26.47,"sma_20":4.13,"sma_60":4.71,"sma_120":4.33},{"date":"2024-12-24","open":3.61,"high":3.64,"low":3.46,"close":3.52,"volume":712650,"rsi_14":26.63,"sma_20":4.06,"sma_60":4.68,"sma_120":4.33},{"date":"2024-12-26","open":3.53,"high":3.66,"low":3.47,"close":3.66,"volume":841285,"rsi_14":31.87,"sma_20":4.0,"sma_60":4.66,"sma_120":4.35},{"date":"2024-12-27","open":3.62,"high":3.63,"low":3.4,"close":3.52,"volume":1163421,"rsi_14":32.04,"sma_20":3.92,"sma_60":4.64,"sma_120":4.35},{"date":"2024-12-30","open":3.51,"high":3.53,"low":3.36,"close":3.52,"volume":933987,"rsi_14":37.91,"sma_20":3.84,"sma_60":4.62,"sma_120":4.36},{"date":"2024-12-31","open":3.55,"high":3.72,"low":3.49,"close":3.56,"volume":2280701,"rsi_14":41.33,"sma_20":3.78,"sma_60":4.6,"sma_120":4.37},{"date":"2025-01-02","open":3.6,"high":3.79,"low":3.55,"close":3.67,"volume":1050439,"rsi_14":45.34,"sma_20":3.74,"sma_60":4.58,"sma_120":4.38},{"date":"2025-01-03","open":3.69,"high":3.77,"low":3.57,"close":3.58,"volume":893203,"rsi_14":46.5,"sma_20":3.71,"sma_60":4.56,"sma_120":4.38},{"date":"2025-01-06","open":3.58,"high":3.59,"low":3.26,"close":3.3,"volume":2555273,"rsi_14":41.24,"sma_20":3.66,"sma_60":4.53,"sma_120":4.39},{"date":"2025-01-07","open":3.29,"high":3.43,"low":3.19,"close":3.22,"volume":3306888,"rsi_14":39.67,"sma_20":3.61,"sma_60":4.51,"sma_120":4.39},{"date":"2025-01-08","open":3.22,"high":3.25,"low":3.07,"close":3.13,"volume":2194641,"rsi_14":28.57,"sma_20":3.57,"sma_60":4.48,"sma_120":4.39},{"date":"2025-01-10","open":3.09,"high":3.1,"low":2.98,"close":3.08,"volume":1946832,"rsi_14":35.82,"sma_20":3.53,"sma_60":4.45,"sma_120":4.39},{"date":"2025-01-13","open":3.08,"high":3.15,"low":2.96,"close":3.11,"volume":1091231,"rsi_14":27.73,"sma_20":3.5,"sma_60":4.42,"sma_120":4.39},{"date":"2025-01-14","open":3.14,"high":3.27,"low":3.01,"close":3.05,"volume":1553571,"rsi_14":25.81,"sma_20":3.47,"sma_60":4.39,"sma_120":4.39},{"date":"2025-01-15","open":3.12,"high":3.25,"low":3.06,"close":3.24,"volume":1245820,"rsi_14":37.23,"sma_20":3.45,"sma_60":4.36,"sma_120":4.38},{"date":"2025-01-16","open":3.25,"high":3.3,"low":3.08,"close":3.09,"volume":1441268,"rsi_14":35.17,"sma_20":3.42,"sma_60":4.33,"sma_120":4.38},{"date":"2025-01-17","open":3.1,"high":3.14,"low":3.04,"close":3.1,"volume":1163397,"rsi_14":28.79,"sma_20":3.38,"sma_60":4.3,"sma_120":4.38},{"date":"2025-01-21","open":3.11,"high":3.22,"low":3.08,"close":3.21,"volume":1684597,"rsi_14":37.98,"sma_20":3.37,"sma_60":4.27,"sma_120":4.37},{"date":"2025-01-22","open":3.24,"high":3.29,"low":3.13,"close":3.14,"volume":817894,"rsi_14":36.03,"sma_20":3.35,"sma_60":4.23,"sma_120":4.37},{"date":"2025-01-23","open":3.1,"high":3.16,"low":3.06,"close":3.13,"volume":872213,"rsi_14":33.83,"sma_20":3.32,"sma_60":4.19,"sma_120":4.36},{"date":"2025-01-24","open":3.13,"high":3.19,"low":3.04,"close":3.09,"volume":761011,"rsi_14":26.98,"sma_20":3.3,"sma_60":4.15,"sma_120":4.35},{"date":"2025-01-27","open":3.07,"high":3.16,"low":2.97,"close":2.99,"volume":1619580,"rsi_14":26.77,"sma_20":3.27,"sma_60":4.11,"sma_120":4.35},{"date":"2025-01-28","open":3.0,"high":3.16,"low":2.96,"close":3.14,"volume":1556813,"rsi_14":42.98,"sma_20":3.24,"sma_60":4.07,"sma_120":4.35},{"date":"2025-01-29","open":3.15,"high":3.15,"low":3.08,"close":3.1,"volume":981689,"rsi_14":44.55,"sma_20":3.22,"sma_60":4.02,"sma_120":4.35},{"date":"2025-01-30","open":3.15,"high":3.17,"low":3.02,"close":3.08,"volume":1053523,"rsi_14":47.57,"sma_20":3.2,"sma_60":3.98,"sma_120":4.34},{"date":"2025-01-31","open":3.1,"high":3.12,"low":2.99,"close":3.02,"volume":1148261,"rsi_14":47.12,"sma_20":3.17,"sma_60":3.94,"sma_120":4.34},{"date":"2025-02-03","open":2.95,"high":3.0,"low":2.87,"close":2.89,"volume":1129533,"rsi_14":40.35,"sma_20":3.13,"sma_60":3.9,"sma_120":4.34},{"date":"2025-02-04","open":2.9,"high":3.07,"low":2.89,"close":3.07,"volume":1051669,"rsi_14":50.79,"sma_20":3.11,"sma_60":3.88,"sma_120":4.34},{"date":"2025-02-05","open":3.09,"high":3.13,"low":3.02,"close":3.09,"volume":1275280,"rsi_14":43.12,"sma_20":3.1,"sma_60":3.84,"sma_120":4.33},{"date":"2025-02-06","open":3.12,"high":3.13,"low":3.01,"close":3.02,"volume":1221458,"rsi_14":46.53,"sma_20":3.09,"sma_60":3.81,"sma_120":4.32},{"date":"2025-02-07","open":3.01,"high":3.05,"low":2.9,"close":2.96,"volume":878379,"rsi_14":43.4,"sma_20":3.08,"sma_60":3.77,"sma_120":4.31},{"date":"2025-02-10","open":3.0,"high":3.02,"low":2.95,"close":2.99,"volume":569833,"rsi_14":38.78,"sma_20":3.08,"sma_60":3.73,"sma_120":4.3},{"date":"2025-02-11","open":3.0,"high":3.0,"low":2.9,"close":2.97,"volume":1608855,"rsi_14":40.86,"sma_20":3.07,"sma_60":3.7,"sma_120":4.29},{"date":"2025-02-12","open":2.94,"high":3.42,"low":2.91,"close":3.39,"volume":11422988,"rsi_14":59.7,"sma_20":3.09,"sma_60":3.67,"sma_120":4.28},{"date":"2025-02-13","open":3.45,"high":3.63,"low":3.24,"close":3.47,"volume":6038326,"rsi_14":63.77,"sma_20":3.1,"sma_60":3.66,"sma_120":4.27},{"date":"2025-02-14","open":3.46,"high":3.54,"low":3.32,"close":3.32,"volume":1544090,"rsi_14":61.54,"sma_20":3.11,"sma_60":3.64,"sma_120":4.26},{"date":"2025-02-18","open":3.33,"high":3.37,"low":3.06,"close":3.15,"volume":1978677,"rsi_14":50.34,"sma_20":3.11,"sma_60":3.61,"sma_120":4.25},{"date":"2025-02-19","open":3.11,"high":3.16,"low":3.01,"close":3.03,"volume":2213609,"rsi_14":47.71,"sma_20":3.1,"sma_60":3.58,"sma_120":4.24},{"date":"2025-02-20","open":3.04,"high":3.21,"low":2.95,"close":3.06,"volume":1455209,"rsi_14":49.35,"sma_20":3.1,"sma_60":3.55,"sma_120":4.23},{"date":"2025-02-21","open":3.12,"high":3.15,"low":3.01,"close":3.01,"volume":1422747,"rsi_14":49.67,"sma_20":3.09,"sma_60":3.53,"sma_120":4.22},{"date":"2025-02-24","open":3.04,"high":3.06,"low":2.91,"close":2.96,"volume":2167106,"rsi_14":52.41,"sma_20":3.09,"sma_60":3.5,"sma_120":4.2},{"date":"2025-02-25","open":2.97,"high":2.99,"low":2.66,"close":2.8,"volume":2593341,"rsi_14":40.42,"sma_20":3.08,"sma_60":3.47,"sma_120":4.19},{"date":"2025-02-26","open":2.82,"high":2.92,"low":2.71,"close":2.75,"volume":1184566,"rsi_14":38.36,"sma_20":3.06,"sma_60":3.43,"sma_120":4.18},{"date":"2025-02-27","open":2.78,"high":2.83,"low":2.71,"close":2.72,"volume":1178489,"rsi_14":39.44,"sma_20":3.04,"sma_60":3.39,"sma_120":4.16},{"date":"2025-02-28","open":2.7,"high":2.81,"low":2.65,"close":2.8,"volume":835495,"rsi_14":44.44,"sma_20":3.02,"sma_60":3.36,"sma_120":4.15},{"date":"2025-03-03","open":2.83,"high":2.86,"low":2.62,"close":2.65,"volume":935420,"rsi_14":39.1,"sma_20":3.0,"sma_60":3.32,"sma_120":4.14},{"date":"2025-03-04","open":2.62,"high":2.74,"low":2.56,"close":2.73,"volume":1271101,"rsi_14":42.59,"sma_20":3.0,"sma_60":3.29,"sma_120":4.12},{"date":"2025-03-05","open":2.78,"high":2.85,"low":2.73,"close":2.79,"volume":1426671,"rsi_14":26.19,"sma_20":2.98,"sma_60":3.27,"sma_120":4.11},{"date":"2025-03-06","open":2.46,"high":2.76,"low":2.45,"close":2.58,"volume":2264002,"rsi_14":17.99,"sma_20":2.96,"sma_60":3.24,"sma_120":4.09},{"date":"2025-03-07","open":2.58,"high":2.7,"low":2.48,"close":2.65,"volume":1403533,"rsi_14":24.43,"sma_20":2.94,"sma_60":3.21,"sma_120":4.07},{"date":"2025-03-10","open":2.61,"high":2.69,"low":2.5,"close":2.54,"volume":1024242,"rsi_14":25.6,"sma_20":2.92,"sma_60":3.19,"sma_120":4.05},{"date":"2025-03-11","open":2.55,"high":2.67,"low":2.52,"close":2.64,"volume":1295367,"rsi_14":34.15,"sma_20":2.9,"sma_60":3.17,"sma_120":4.03},{"date":"2025-03-12","open":2.64,"high":2.97,"low":2.63,"close":2.94,"volume":1984248,"rsi_14":46.0,"sma_20":2.9,"sma_60":3.16,"sma_120":4.02},{"date":"2025-03-13","open":2.94,"high":3.06,"low":2.72,"close":2.72,"volume":1205625,"rsi_14":41.32,"sma_20":2.87,"sma_60":3.14,"sma_120":4.0},{"date":"2025-03-14","open":2.78,"high":2.9,"low":2.75,"close":2.84,"volume":844395,"rsi_14":46.55,"sma_20":2.83,"sma_60":3.13,"sma_120":3.98},{"date":"2025-03-17","open":2.84,"high":2.91,"low":2.79,"close":2.86,"volume":964895,"rsi_14":52.04,"sma_20":2.81,"sma_60":3.11,"sma_120":3.96},{"date":"2025-03-18","open":2.84,"high":2.85,"low":2.71,"close":2.75,"volume":933644,"rsi_14":50.0,"sma_20":2.79,"sma_60":3.1,"sma_120":3.94},{"date":"2025-03-19","open":2.76,"high":2.99,"low":2.76,"close":2.98,"volume":1297119,"rsi_14":56.99,"sma_20":2.79,"sma_60":3.09,"sma_120":3.93},{"date":"2025-03-20","open":2.92,"high":3.2,"low":2.92,"close":3.11,"volume":1373832,"rsi_14":58.12,"sma_20":2.79,"sma_60":3.08,"sma_120":3.91},{"date":"2025-03-21","open":3.04,"high":3.25,"low":3.01,"close":3.21,"volume":3824257,"rsi_14":65.05,"sma_20":2.8,"sma_60":3.07,"sma_120":3.9},{"date":"2025-03-24","open":3.27,"high":3.39,"low":3.21,"close":3.25,"volume":1329108,"rsi_14":64.29,"sma_20":2.82,"sma_60":3.07,"sma_120":3.89},{"date":"2025-03-25","open":3.25,"high":3.3,"low":3.17,"close":3.22,"volume":981335,"rsi_14":62.01,"sma_20":2.84,"sma_60":3.06,"sma_120":3.87},{"date":"2025-03-26","open":3.2,"high":3.2,"low":3.05,"close":3.12,"volume":863970,"rsi_14":66.07,"sma_20":2.85,"sma_60":3.05,"sma_120":3.86},{"date":"2025-03-27","open":3.11,"high":3.24,"low":3.11,"close":3.21,"volume":842296,"rsi_14":66.47,"sma_20":2.88,"sma_60":3.05,"sma_120":3.84},{"date":"2025-03-28","open":3.19,"high":3.2,"low":2.97,"close":3.02,"volume":1129403,"rsi_14":63.48,"sma_20":2.89,"sma_60":3.04,"sma_120":3.83},{"date":"2025-03-31","open":2.89,"high":2.97,"low":2.84,"close":2.9,"volume":1391861,"rsi_14":57.22,"sma_20":2.9,"sma_60":3.03,"sma_120":3.81},{"date":"2025-04-01","open":2.94,"high":3.05,"low":2.83,"close":2.86,"volume":1367494,"rsi_14":47.4,"sma_20":2.91,"sma_60":3.01,"sma_120":3.8},{"date":"2025-04-02","open":2.8,"high":3.05,"low":2.76,"close":3.04,"volume":1547990,"rsi_14":60.67,"sma_20":2.92,"sma_60":3.0,"sma_120":3.78},{"date":"2025-04-03","open":2.99,"high":2.99,"low":2.82,"close":2.87,"volume":1256161,"rsi_14":50.97,"sma_20":2.94,"sma_60":3.0,"sma_120":3.77},{"date":"2025-04-04","open":2.76,"high":2.83,"low":2.62,"close":2.71,"volume":1306343,"rsi_14":45.56,"sma_20":2.94,"sma_60":2.99,"sma_120":3.75},{"date":"2025-04-07","open":2.6,"high":2.74,"low":2.43,"close":2.62,"volume":1725816,"rsi_14":46.11,"sma_20":2.94,"sma_60":2.98,"sma_120":3.73},{"date":"2025-04-08","open":2.69,"high":2.69,"low":2.3,"close":2.37,"volume":1644958,"rsi_14":31.95,"sma_20":2.93,"sma_60":2.97,"sma_120":3.71},{"date":"2025-04-09","open":2.34,"high":2.63,"low":2.2,"close":2.58,"volume":2437049,"rsi_14":35.03,"sma_20":2.91,"sma_60":2.96,"sma_120":3.69},{"date":"2025-04-10","open":2.51,"high":2.52,"low":2.32,"close":2.42,"volume":1271673,"rsi_14":28.42,"sma_20":2.9,"sma_60":2.95,"sma_120":3.67},{"date":"2025-04-11","open":2.43,"high":2.5,"low":2.36,"close":2.47,"volume":1300096,"rsi_14":28.8,"sma_20":2.88,"sma_60":2.94,"sma_120":3.65},{"date":"2025-04-14","open":2.52,"high":2.58,"low":2.39,"close":2.52,"volume":1001825,"rsi_14":31.18,"sma_20":2.86,"sma_60":2.93,"sma_120":3.63},{"date":"2025-04-15","open":2.52,"high":2.61,"low":2.46,"close":2.57,"volume":796753,"rsi_14":34.81,"sma_20":2.85,"sma_60":2.92,"sma_120":3.61},{"date":"2025-04-16","open":2.54,"high":2.58,"low":2.47,"close":2.5,"volume":633195,"rsi_14":30.17,"sma_20":2.83,"sma_60":2.91,"sma_120":3.59},{"date":"2025-04-17","open":2.5,"high":2.58,"low":2.47,"close":2.51,"volume":1105552,"rsi_14":34.16,"sma_20":2.8,"sma_60":2.9,"sma_120":3.56},{"date":"2025-04-21","open":2.47,"high":2.66,"low":2.46,"close":2.58,"volume":1148546,"rsi_14":39.74,"sma_20":2.77,"sma_60":2.89,"sma_120":3.54},{"date":"2025-04-22","open":2.63,"high":2.76,"low":2.61,"close":2.75,"volume":1889524,"rsi_14":46.75,"sma_20":2.74,"sma_60":2.88,"sma_120":3.52},{"date":"2025-04-23","open":2.84,"high":2.97,"low":2.77,"close":2.82,"volume":1267948,"rsi_14":43.04,"sma_20":2.72,"sma_60":2.88,"sma_120":3.49},{"date":"2025-04-24","open":2.82,"high":2.9,"low":2.79,"close":2.85,"volume":557439,"rsi_14":49.31,"sma_20":2.71,"sma_60":2.87,"sma_120":3.47},{"date":"2025-04-25","open":2.82,"high":2.89,"low":2.79,"close":2.87,"volume":669289,"rsi_14":56.15,"sma_20":2.69,"sma_60":2.87,"sma_120":3.45},{"date":"2025-04-28","open":2.88,"high":2.96,"low":2.76,"close":2.83,"volume":744739,"rsi_14":58.4,"sma_20":2.68,"sma_60":2.87,"sma_120":3.42},{"date":"2025-04-29","open":2.79,"high":2.91,"low":2.73,"close":2.84,"volume":925907,"rsi_14":73.13,"sma_20":2.68,"sma_60":2.86,"sma_120":3.4},{"date":"2025-04-30","open":2.81,"high":2.95,"low":2.77,"close":2.92,"volume":1002989,"rsi_14":69.49,"sma_20":2.68,"sma_60":2.86,"sma_120":3.38},{"date":"2025-05-01","open":2.94,"high":3.04,"low":2.84,"close":3.0,"volume":1216191,"rsi_14":86.25,"sma_20":2.68,"sma_60":2.86,"sma_120":3.37},{"date":"2025-05-02","open":3.01,"high":3.05,"low":2.94,"close":3.0,"volume":725187,"rsi_14":85.33,"sma_20":2.69,"sma_60":2.86,"sma_120":3.35},{"date":"2025-05-05","open":2.97,"high":3.0,"low":2.82,"close":2.83,"volume":806382,"rsi_14":67.82,"sma_20":2.69,"sma_60":2.86,"sma_120":3.33},{"date":"2025-05-06","open":2.81,"high":2.81,"low":2.65,"close":2.69,"volume":1064755,"rsi_14":56.25,"sma_20":2.7,"sma_60":2.85,"sma_120":3.31},{"date":"2025-05-07","open":2.69,"high":2.74,"low":2.66,"close":2.73,"volume":626225,"rsi_14":62.37,"sma_20":2.71,"sma_60":2.85,"sma_120":3.29},{"date":"2025-05-08","open":2.73,"high":2.8,"low":2.59,"close":2.76,"volume":933017,"rsi_14":63.16,"sma_20":2.72,"sma_60":2.84,"sma_120":3.27},{"date":"2025-05-09","open":2.75,"high":2.8,"low":2.68,"close":2.79,"volume":1381782,"rsi_14":61.54,"sma_20":2.74,"sma_60":2.83,"sma_120":3.25},{"date":"2025-05-12","open":2.85,"high":2.9,"low":2.77,"close":2.85,"volume":1336759,"rsi_14":56.25,"sma_20":2.76,"sma_60":2.82,"sma_120":3.24},{"date":"2025-05-13","open":2.56,"high":2.58,"low":2.12,"close":2.29,"volume":9336468,"rsi_14":29.46,"sma_20":2.75,"sma_60":2.81,"sma_120":3.22},{"date":"2025-05-14","open":2.35,"high":2.41,"low":2.16,"close":2.22,"volume":2351950,"rsi_14":26.32,"sma_20":2.73,"sma_60":2.79,"sma_120":3.2},{"date":"2025-05-15","open":2.23,"high":2.56,"low":2.15,"close":2.38,"volume":3392622,"rsi_14":33.33,"sma_20":2.73,"sma_60":2.78,"sma_120":3.18},{"date":"2025-05-16","open":2.39,"high":2.48,"low":2.34,"close":2.38,"volume":2584198,"rsi_14":34.27,"sma_20":2.72,"sma_60":2.77,"sma_120":3.16},{"date":"2025-05-19","open":2.32,"high":2.47,"low":2.31,"close":2.45,"volume":2083113,"rsi_14":37.12,"sma_20":2.71,"sma_60":2.76,"sma_120":3.14},{"date":"2025-05-20","open":2.45,"high":2.48,"low":2.38,"close":2.39,"volume":1034884,"rsi_14":31.74,"sma_20":2.69,"sma_60":2.75,"sma_120":3.13},{"date":"2025-05-21","open":2.35,"high":2.36,"low":2.25,"close":2.27,"volume":1289185,"rsi_14":25.83,"sma_20":2.67,"sma_60":2.74,"sma_120":3.11},{"date":"2025-05-22","open":2.26,"high":2.33,"low":2.23,"close":2.29,"volume":802465,"rsi_14":26.8,"sma_20":2.64,"sma_60":2.73,"sma_120":3.08},{"date":"2025-05-23","open":2.25,"high":2.38,"low":2.22,"close":2.35,"volume":1264081,"rsi_14":33.1,"sma_20":2.61,"sma_60":2.73,"sma_120":3.06},{"date":"2025-05-27","open":2.4,"high":2.56,"low":2.37,"close":2.55,"volume":1393133,"rsi_14":45.27,"sma_20":2.6,"sma_60":2.72,"sma_120":3.04},{"date":"2025-05-28","open":2.56,"high":2.74,"low":2.5,"close":2.73,"volume":1041370,"rsi_14":50.0,"sma_20":2.59,"sma_60":2.73,"sma_120":3.02},{"date":"2025-05-29","open":2.75,"high":2.79,"low":2.67,"close":2.79,"volume":712625,"rsi_14":50.91,"sma_20":2.59,"sma_60":2.73,"sma_120":3.01},{"date":"2025-05-30","open":2.77,"high":2.77,"low":2.64,"close":2.71,"volume":755171,"rsi_14":47.65,"sma_20":2.57,"sma_60":2.72,"sma_120":3.0},{"date":"2025-06-02","open":2.74,"high":2.87,"low":2.67,"close":2.81,"volume":1277256,"rsi_14":48.85,"sma_20":2.56,"sma_60":2.73,"sma_120":2.98},{"date":"2025-06-03","open":2.81,"high":3.21,"low":2.73,"close":3.18,"volume":2097004,"rsi_14":78.71,"sma_20":2.58,"sma_60":2.74,"sma_120":2.97},{"date":"2025-06-04","open":3.2,"high":3.62,"low":3.13,"close":3.41,"volume":3393523,"rsi_14":84.8,"sma_20":2.62,"sma_60":2.75,"sma_120":2.97},{"date":"2025-06-05","open":3.44,"high":3.58,"low":3.38,"close":3.57,"volume":2090441,"rsi_14":84.8,"sma_20":2.66,"sma_60":2.77,"sma_120":2.97},{"date":"2025-06-06","open":3.6,"high":3.81,"low":3.56,"close":3.56,"volume":2192010,"rsi_14":84.3,"sma_20":2.7,"sma_60":2.78,"sma_120":2.97},{"date":"2025-06-09","open":3.62,"high":3.79,"low":3.49,"close":3.54,"volume":2175768,"rsi_14":82.63,"sma_20":2.74,"sma_60":2.79,"sma_120":2.97},{"date":"2025-06-10","open":3.54,"high":3.67,"low":3.46,"close":3.58,"volume":1380424,"rsi_14":86.06,"sma_20":2.77,"sma_60":2.8,"sma_120":2.96},{"date":"2025-06-11","open":3.6,"high":3.62,"low":3.4,"close":3.41,"volume":1221974,"rsi_14":83.53,"sma_20":2.83,"sma_60":2.81,"sma_120":2.96},{"date":"2025-06-12","open":3.36,"high":3.39,"low":3.2,"close":3.31,"volume":1250953,"rsi_14":78.65,"sma_20":2.88,"sma_60":2.82,"sma_120":2.96},{"date":"2025-06-13","open":3.22,"high":3.53,"low":3.22,"close":3.42,"volume":1219131,"rsi_14":79.23,"sma_20":2.94,"sma_60":2.83,"sma_120":2.96},{"date":"2025-06-16","open":3.61,"high":3.61,"low":3.3,"close":3.54,"volume":2721201,"rsi_14":78.29,"sma_20":2.99,"sma_60":2.84,"sma_120":2.96},{"date":"2025-06-17","open":3.5,"high":3.53,"low":3.35,"close":3.35,"volume":1671856,"rsi_14":67.61,"sma_20":3.04,"sma_60":2.84,"sma_120":2.96},{"date":"2025-06-18","open":3.36,"high":3.46,"low":3.2,"close":3.4,"volume":1671147,"rsi_14":67.43,"sma_20":3.09,"sma_60":2.84,"sma_120":2.95},{"date":"2025-06-20","open":3.46,"high":3.46,"low":3.17,"close":3.25,"volume":1677475,"rsi_14":64.84,"sma_20":3.14,"sma_60":2.84,"sma_120":2.95},{"date":"2025-06-23","open":3.2,"high":3.4,"low":3.17,"close":3.29,"volume":1078768,"rsi_14":63.64,"sma_20":3.19,"sma_60":2.84,"sma_120":2.95},{"date":"2025-06-24","open":3.35,"high":3.4,"low":3.2,"close":3.21,"volume":1254801,"rsi_14":51.02,"sma_20":3.23,"sma_60":2.85,"sma_120":2.95},{"date":"2025-06-25","open":3.23,"high":3.3,"low":3.13,"close":3.25,"volume":1209872,"rsi_14":43.75,"sma_20":3.27,"sma_60":2.85,"sma_120":2.94},{"date":"2025-06-26","open":3.27,"high":3.33,"low":3.14,"close":3.25,"volume":802827,"rsi_14":35.71,"sma_20":3.29,"sma_60":2.85,"sma_120":2.94},{"date":"2025-06-27","open":3.25,"high":3.3,"low":3.17,"close":3.25,"volume":2266689,"rsi_14":36.04,"sma_20":3.31,"sma_60":2.86,"sma_120":2.94},{"date":"2025-06-30","open":3.26,"high":3.33,"low":3.22,"close":3.31,"volume":1083485,"rsi_14":40.0,"sma_20":3.34,"sma_60":2.87,"sma_120":2.94},{"date":"2025-07-01","open":3.31,"high":3.51,"low":3.28,"close":3.4,"volume":1075204,"rsi_14":42.5,"sma_20":3.37,"sma_60":2.87,"sma_120":2.94},{"date":"2025-07-02","open":3.42,"high":3.69,"low":3.39,"close":3.68,"volume":1268414,"rsi_14":60.31,"sma_20":3.4,"sma_60":2.89,"sma_120":2.94},{"date":"2025-07-03","open":3.69,"high":3.76,"low":3.61,"close":3.72,"volume":625354,"rsi_14":66.4,"sma_20":3.41,"sma_60":2.91,"sma_120":2.94},{"date":"2025-07-07","open":3.7,"high":3.8,"low":3.66,"close":3.7,"volume":1888315,"rsi_14":62.07,"sma_20":3.42,"sma_60":2.93,"sma_120":2.95},{"date":"2025-07-08","open":3.7,"high":3.75,"low":3.62,"close":3.68,"volume":872639,"rsi_14":56.6,"sma_20":3.43,"sma_60":2.95,"sma_120":2.95},{"date":"2025-07-09","open":3.72,"high":4.03,"low":3.7,"close":4.01,"volume":1506963,"rsi_14":77.5,"sma_20":3.45,"sma_60":2.98,"sma_120":2.96},{"date":"2025-07-10","open":4.01,"high":4.04,"low":3.87,"close":4.03,"volume":1022582,"rsi_14":76.92,"sma_20":3.47,"sma_60":3.0,"sma_120":2.97},{"date":"2025-07-11","open":4.05,"high":4.19,"low":4.0,"close":4.01,"volume":1148030,"rsi_14":86.54,"sma_20":3.5,"sma_60":3.03,"sma_120":2.98},{"date":"2025-07-14","open":3.97,"high":4.16,"low":3.96,"close":4.03,"volume":1106649,"rsi_14":86.27,"sma_20":3.54,"sma_60":3.05,"sma_120":2.98},{"date":"2025-07-15","open":4.07,"high":4.13,"low":3.93,"close":4.02,"volume":1181826,"rsi_14":92.63,"sma_20":3.57,"sma_60":3.08,"sma_120":2.99},{"date":"2025-07-16","open":4.06,"high":4.15,"low":4.0,"close":4.03,"volume":903867,"rsi_14":92.39,"sma_20":3.59,"sma_60":3.1,"sma_120":3.0},{"date":"2025-07-17","open":4.04,"high":4.41,"low":4.04,"close":4.37,"volume":1853924,"rsi_14":94.44,"sma_20":3.64,"sma_60":3.13,"sma_120":3.01},{"date":"2025-07-18","open":4.44,"high":4.5,"low":4.2,"close":4.2,"volume":2513595,"rsi_14":83.22,"sma_20":3.68,"sma_60":3.16,"sma_120":3.02},{"date":"2025-07-21","open":4.24,"high":4.37,"low":4.15,"close":4.23,"volume":1080458,"rsi_14":82.86,"sma_20":3.73,"sma_60":3.18,"sma_120":3.03},{"date":"2025-07-22","open":4.23,"high":4.32,"low":3.96,"close":3.97,"volume":1055138,"rsi_14":68.15,"sma_20":3.77,"sma_60":3.2,"sma_120":3.04},{"date":"2025-07-23","open":3.98,"high":4.38,"low":3.98,"close":4.26,"volume":1333891,"rsi_14":68.35,"sma_20":3.82,"sma_60":3.22,"sma_120":3.05},{"date":"2025-07-24","open":4.24,"high":4.29,"low":4.18,"close":4.2,"volume":553244,"rsi_14":65.0,"sma_20":3.87,"sma_60":3.24,"sma_120":3.05},{"date":"2025-07-25","open":4.23,"high":4.23,"low":4.09,"close":4.15,"volume":639727,"rsi_14":63.8,"sma_20":3.91,"sma_60":3.27,"sma_120":3.06},{"date":"2025-07-28","open":4.16,"high":4.17,"low":3.95,"close":4.0,"volume":881647,"rsi_14":59.09,"sma_20":3.95,"sma_60":3.28,"sma_120":3.07},{"date":"2025-07-29","open":4.05,"high":4.07,"low":3.85,"close":3.93,"volume":846478,"rsi_14":47.33,"sma_20":3.98,"sma_60":3.3,"sma_120":3.08},{"date":"2025-07-30","open":3.97,"high":4.1,"low":3.9,"close":3.92,"volume":673503,"rsi_14":46.31,"sma_20":4.01,"sma_60":3.31,"sma_120":3.09},{"date":"2025-07-31","open":3.98,"high":4.01,"low":3.82,"close":3.84,"volume":717639,"rsi_14":44.52,"sma_20":4.02,"sma_60":3.33,"sma_120":3.09},{"date":"2025-08-01","open":3.77,"high":3.9,"low":3.73,"close":3.82,"volume":941366,"rsi_14":43.23,"sma_20":4.02,"sma_60":3.35,"sma_120":3.1},{"date":"2025-08-04","open":3.83,"high":4.04,"low":3.83,"close":4.02,"volume":508638,"rsi_14":50.0,"sma_20":4.04,"sma_60":3.37,"sma_120":3.11},{"date":"2025-08-05","open":4.02,"high":4.07,"low":3.88,"close":3.94,"volume":712430,"rsi_14":47.51,"sma_20":4.05,"sma_60":3.39,"sma_120":3.12},{"date":"2025-08-06","open":3.92,"high":4.0,"low":3.86,"close":3.99,"volume":795179,"rsi_14":37.5,"sma_20":4.05,"sma_60":3.41,"sma_120":3.12},{"date":"2025-08-07","open":4.0,"high":4.03,"low":3.85,"close":3.93,"volume":530173,"rsi_14":40.43,"sma_20":4.04,"sma_60":3.43,"sma_120":3.13},{"date":"2025-08-08","open":3.99,"high":3.99,"low":3.85,"close":3.9,"volume":792521,"rsi_14":38.3,"sma_20":4.04,"sma_60":3.46,"sma_120":3.13},{"date":"2025-08-11","open":3.91,"high":3.97,"low":3.84,"close":3.86,"volume":875660,"rsi_14":45.38,"sma_20":4.03,"sma_60":3.48,"sma_120":3.14},{"date":"2025-08-12","open":3.98,"high":4.27,"low":3.69,"close":3.78,"volume":1633046,"rsi_14":25.51,"sma_20":4.02,"sma_60":3.51,"sma_120":3.14},{"date":"2025-08-13","open":3.74,"high":4.1,"low":3.73,"close":4.01,"volume":1522947,"rsi_14":41.74,"sma_20":4.02,"sma_60":3.53,"sma_120":3.15},{"date":"2025-08-14","open":3.99,"high":4.24,"low":3.83,"close":4.11,"volume":6105868,"rsi_14":48.33,"sma_20":4.0,"sma_60":3.56,"sma_120":3.16},{"date":"2025-08-15","open":4.17,"high":4.21,"low":4.03,"close":4.11,"volume":1722038,"rsi_14":55.24,"sma_20":4.0,"sma_60":3.59,"sma_120":3.17},{"date":"2025-08-18","open":4.09,"high":4.25,"low":4.07,"close":4.18,"volume":1253371,"rsi_14":61.9,"sma_20":4.0,"sma_60":3.62,"sma_120":3.18},{"date":"2025-08-19","open":4.17,"high":4.19,"low":3.84,"close":3.85,"volume":1956175,"rsi_14":47.45,"sma_20":3.99,"sma_60":3.65,"sma_120":3.19},{"date":"2025-08-20","open":3.85,"high":3.95,"low":3.81,"close":3.88,"volume":1550222,"rsi_14":51.52,"sma_20":3.97,"sma_60":3.67,"sma_120":3.2},{"date":"2025-08-21","open":3.85,"high":3.99,"low":3.82,"close":3.91,"volume":1330745,"rsi_14":53.38,"sma_20":3.96,"sma_60":3.7,"sma_120":3.21},{"date":"2025-08-22","open":3.92,"high":4.09,"low":3.92,"close":3.98,"volume":1135025,"rsi_14":48.33,"sma_20":3.95,"sma_60":3.72,"sma_120":3.22},{"date":"2025-08-25","open":3.97,"high":3.98,"low":3.85,"close":3.86,"volume":962976,"rsi_14":46.77,"sma_20":3.94,"sma_60":3.74,"sma_120":3.23},{"date":"2025-08-26","open":3.9,"high":4.08,"low":3.86,"close":3.9,"volume":1745161,"rsi_14":46.34,"sma_20":3.94,"sma_60":3.76,"sma_120":3.24},{"date":"2025-08-27","open":3.89,"high":4.13,"low":3.84,"close":3.85,"volume":2324982,"rsi_14":46.72,"sma_20":3.94,"sma_60":3.77,"sma_120":3.25},{"date":"2025-08-28","open":3.89,"high":3.94,"low":3.8,"close":3.83,"volume":1108990,"rsi_14":47.11,"sma_20":3.94,"sma_60":3.78,"sma_120":3.26},{"date":"2025-08-29","open":3.83,"high":3.87,"low":3.73,"close":3.77,"volume":1036203,"rsi_14":46.34,"sma_20":3.93,"sma_60":3.79,"sma_120":3.27},{"date":"2025-09-02","open":3.75,"high":4.0,"low":3.74,"close":3.83,"volume":1296604,"rsi_14":52.07,"sma_20":3.92,"sma_60":3.79,"sma_120":3.28},{"date":"2025-09-03","open":3.82,"high":3.96,"low":3.8,"close":3.95,"volume":1234985,"rsi_14":47.27,"sma_20":3.92,"sma_60":3.8,"sma_120":3.29},{"date":"2025-09-04","open":4.29,"high":5.1,"low":4.24,"close":5.06,"volume":13615070,"rsi_14":72.51,"sma_20":3.98,"sma_60":3.83,"sma_120":3.31},{"date":"2025-09-05","open":5.13,"high":5.48,"low":5.11,"close":5.42,"volume":6079375,"rsi_14":76.52,"sma_20":4.05,"sma_60":3.86,"sma_120":3.33},{"date":"2025-09-08","open":5.5,"high":5.6,"low":4.93,"close":5.01,"volume":3328762,"rsi_14":64.77,"sma_20":4.11,"sma_60":3.88,"sma_120":3.35},{"date":"2025-09-09","open":4.89,"high":5.03,"low":4.75,"close":4.98,"volume":1953634,"rsi_14":72.51,"sma_20":4.16,"sma_60":3.91,"sma_120":3.37},{"date":"2025-09-10","open":5.03,"high":5.03,"low":4.87,"close":4.88,"volume":1041460,"rsi_14":69.38,"sma_20":4.22,"sma_60":3.93,"sma_120":3.38},{"date":"2025-09-11","open":4.88,"high":5.01,"low":4.88,"close":4.95,"volume":1054173,"rsi_14":69.85,"sma_20":4.27,"sma_60":3.96,"sma_120":3.4},{"date":"2025-09-12","open":5.04,"high":5.27,"low":5.02,"close":5.05,"volume":2678465,"rsi_14":70.19,"sma_20":4.31,"sma_60":3.99,"sma_120":3.41},{"date":"2025-09-15","open":5.07,"high":5.23,"low":4.91,"close":5.14,"volume":1671475,"rsi_14":74.43,"sma_20":4.36,"sma_60":4.02,"sma_120":3.43},{"date":"2025-09-16","open":5.14,"high":5.18,"low":4.86,"close":4.87,"volume":1063345,"rsi_14":67.02,"sma_20":4.4,"sma_60":4.04,"sma_120":3.44},{"date":"2025-09-17","open":4.87,"high":4.97,"low":4.78,"close":4.83,"volume":1277668,"rsi_14":67.25,"sma_20":4.45,"sma_60":4.07,"sma_120":3.46},{"date":"2025-09-18","open":4.91,"high":4.96,"low":4.81,"close":4.94,"volume":3906206,"rsi_14":68.94,"sma_20":4.5,"sma_60":4.1,"sma_120":3.47},{"date":"2025-09-19","open":5.55,"high":6.0,"low":5.47,"close":5.67,"volume":13734418,"rsi_14":76.39,"sma_20":4.59,"sma_60":4.14,"sma_120":3.49},{"date":"2025-09-22","open":5.71,"high":5.73,"low":5.16,"close":5.17,"volume":4562079,"rsi_14":66.58,"sma_20":4.65,"sma_60":4.17,"sma_120":3.51},{"date":"2025-09-23","open":5.17,"high":5.65,"low":5.08,"close":5.2,"volume":4468463,"rsi_14":65.82,"sma_20":4.71,"sma_60":4.2,"sma_120":3.53},{"date":"2025-09-24","open":5.23,"high":5.44,"low":5.2,"close":5.42,"volume":1911466,"rsi_14":55.88,"sma_20":4.79,"sma_60":4.24,"sma_120":3.55},{"date":"2025-09-25","open":5.37,"high":5.51,"low":5.2,"close":5.26,"volume":3608146,"rsi_14":47.2,"sma_20":4.86,"sma_60":4.27,"sma_120":3.57},{"date":"2025-09-26","open":5.89,"high":6.43,"low":5.82,"close":5.99,"volume":12135272,"rsi_14":65.41,"sma_20":4.97,"sma_60":4.31,"sma_120":3.6},{"date":"2025-09-29","open":6.03,"high":6.14,"low":5.64,"close":5.65,"volume":3840638,"rsi_14":59.6,"sma_20":5.06,"sma_60":4.34,"sma_120":3.62},{"date":"2025-09-30","open":5.6,"high":5.69,"low":5.47,"close":5.59,"volume":2679796,"rsi_14":60.29,"sma_20":5.15,"sma_60":4.37,"sma_120":3.65},{"date":"2025-10-01","open":5.59,"high":5.93,"low":5.53,"close":5.88,"volume":2637549,"rsi_14":62.67,"sma_20":5.25,"sma_60":4.41,"sma_120":3.68},{"date":"2025-10-02","open":5.9,"high":5.93,"low":5.61,"close":5.77,"volume":2395569,"rsi_14":59.78,"sma_20":5.28,"sma_60":4.44,"sma_120":3.71},{"date":"2025-10-03","open":5.77,"high":5.93,"low":5.68,"close":5.8,"volume":2164359,"rsi_14":59.12,"sma_20":5.3,"sma_60":4.47,"sma_120":3.73},{"date":"2025-10-06","open":5.84,"high":5.98,"low":5.78,"close":5.97,"volume":1967844,"rsi_14":65.62,"sma_20":5.35,"sma_60":4.5,"sma_120":3.76},{"date":"2025-10-07","open":5.99,"high":6.08,"low":5.79,"close":5.97,"volume":2141142,"rsi_14":66.38,"sma_20":5.4,"sma_60":4.53,"sma_120":3.79},{"date":"2025-10-08","open":6.04,"high":6.4,"low":5.91,"close":6.2,"volume":4525854,"rsi_14":67.5,"sma_20":5.47,"sma_60":4.57,"sma_120":3.82},{"date":"2025-10-09","open":6.34,"high":6.87,"low":6.33,"close":6.69,"volume":5922561,"rsi_14":65.18,"sma_20":5.55,"sma_60":4.61,"sma_120":3.86},{"date":"2025-10-10","open":6.69,"high":6.73,"low":6.39,"close":6.54,"volume":3415236,"rsi_14":72.76,"sma_20":5.63,"sma_60":4.65,"sma_120":3.89},{"date":"2025-10-13","open":6.6,"high":6.82,"low":6.45,"close":6.66,"volume":2841864,"rsi_14":73.55,"sma_20":5.7,"sma_60":4.69,"sma_120":3.92},{"date":"2025-10-14","open":6.67,"high":6.97,"low":6.51,"close":6.88,"volume":2818330,"rsi_14":73.55,"sma_20":5.8,"sma_60":4.73,"sma_120":3.96},{"date":"2025-10-15","open":7.0,"high":7.51,"low":6.89,"close":7.34,"volume":4869256,"rsi_14":80.59,"sma_20":5.93,"sma_60":4.79,"sma_120":3.99},{"date":"2025-10-16","open":7.49,"high":7.5,"low":7.0,"close":7.01,"volume":4523008,"rsi_14":67.0,"sma_20":6.03,"sma_60":4.83,"sma_120":4.03},{"date":"2025-10-17","open":6.91,"high":7.23,"low":6.78,"close":7.08,"volume":3330854,"rsi_14":76.19,"sma_20":6.1,"sma_60":4.88,"sma_120":4.06},{"date":"2025-10-20","open":7.2,"high":7.55,"low":7.17,"close":7.49,"volume":3213029,"rsi_14":80.84,"sma_20":6.22,"sma_60":4.94,"sma_120":4.1},{"date":"2025-10-21","open":7.36,"high":7.44,"low":6.93,"close":7.04,"volume":2932590,"rsi_14":67.9,"sma_20":6.31,"sma_60":4.99,"sma_120":4.14},{"date":"2025-10-22","open":6.95,"high":6.96,"low":6.63,"close":6.84,"volume":3417169,"rsi_14":66.07,"sma_20":6.38,"sma_60":5.04,"sma_120":4.17},{"date":"2025-10-23","open":6.84,"high":7.05,"low":6.81,"close":7.01,"volume":1849742,"rsi_14":67.48,"sma_20":6.47,"sma_60":5.09,"sma_120":4.2},{"date":"2025-10-24","open":7.14,"high":7.18,"low":6.83,"close":6.84,"volume":2427314,"rsi_14":62.5,"sma_20":6.51,"sma_60":5.14,"sma_120":4.24},{"date":"2025-10-27","open":6.87,"high":7.08,"low":6.82,"close":7.0,"volume":2022866,"rsi_14":64.15,"sma_20":6.58,"sma_60":5.19,"sma_120":4.27},{"date":"2025-10-28","open":6.94,"high":7.05,"low":6.7,"close":6.72,"volume":1948705,"rsi_14":57.05,"sma_20":6.64,"sma_60":5.24,"sma_120":4.3},{"date":"2025-10-29","open":6.69,"high":6.72,"low":6.39,"close":6.48,"volume":2996328,"rsi_14":46.95,"sma_20":6.67,"sma_60":5.28,"sma_120":4.34},{"date":"2025-10-30","open":6.53,"high":6.92,"low":6.53,"close":6.66,"volume":2365909,"rsi_14":51.73,"sma_20":6.71,"sma_60":5.32,"sma_120":4.37},{"date":"2025-10-31","open":6.68,"high":6.87,"low":6.58,"close":6.82,"volume":1747844,"rsi_14":52.28,"sma_20":6.76,"sma_60":5.37,"sma_120":4.4},{"date":"2025-11-03","open":6.78,"high":6.79,"low":6.16,"close":6.49,"volume":4164377,"rsi_14":44.61,"sma_20":6.79,"sma_60":5.42,"sma_120":4.44},{"date":"2025-11-04","open":6.11,"high":6.46,"low":6.08,"close":6.08,"volume":2391583,"rsi_14":32.35,"sma_20":6.79,"sma_60":5.45,"sma_120":4.47},{"date":"2025-11-05","open":6.08,"high":6.19,"low":5.84,"close":6.0,"volume":3312517,"rsi_14":34.79,"sma_20":6.78,"sma_60":5.49,"sma_120":4.5},{"date":"2025-11-06","open":6.48,"high":6.85,"low":6.06,"close":6.13,"volume":3896336,"rsi_14":35.95,"sma_20":6.76,"sma_60":5.52,"sma_120":4.53},{"date":"2025-11-07","open":6.41,"high":6.41,"low":5.79,"close":6.04,"volume":2822282,"rsi_14":26.31,"sma_20":6.73,"sma_60":5.56,"sma_120":4.56},{"date":"2025-11-10","open":6.15,"high":6.17,"low":5.44,"close":5.58,"volume":4255325,"rsi_14":26.22,"sma_20":6.68,"sma_60":5.58,"sma_120":4.59},{"date":"2025-11-11","open":5.49,"high":5.75,"low":5.44,"close":5.69,"volume":2855210,"rsi_14":30.7,"sma_20":6.62,"sma_60":5.61,"sma_120":4.61},{"date":"2025-11-12","open":5.71,"high":5.78,"low":5.5,"close":5.58,"volume":3121798,"rsi_14":25.39,"sma_20":6.53,"sma_60":5.64,"sma_120":4.64},{"date":"2025-11-13","open":5.5,"high":5.6,"low":5.29,"close":5.3,"volume":3506331,"rsi_14":24.5,"sma_20":6.44,"sma_60":5.66,"sma_120":4.67},{"date":"2025-11-14","open":5.24,"high":5.51,"low":5.21,"close":5.39,"volume":2543740,"rsi_14":22.71,"sma_20":6.36,"sma_60":5.68,"sma_120":4.69},{"date":"2025-11-17","open":5.39,"high":5.83,"low":5.35,"close":5.82,"volume":3925512,"rsi_14":35.48,"sma_20":6.28,"sma_60":5.71,"sma_120":4.72},{"date":"2025-11-18","open":5.77,"high":5.95,"low":5.68,"close":5.91,"volume":2056129,"rsi_14":40.34,"sma_20":6.22,"sma_60":5.75,"sma_120":4.74},{"date":"2025-11-19","open":5.95,"high":6.15,"low":5.64,"close":5.83,"volume":3035726,"rsi_14":35.44,"sma_20":6.17,"sma_60":5.78,"sma_120":4.77},{"date":"2025-11-20","open":5.84,"high":6.17,"low":5.54,"close":5.62,"volume":2744486,"rsi_14":29.31,"sma_20":6.1,"sma_60":5.81,"sma_120":4.79},{"date":"2025-11-21","open":5.54,"high":5.79,"low":5.53,"close":5.72,"volume":2015102,"rsi_14":35.58,"sma_20":6.04,"sma_60":5.84,"sma_120":4.81},{"date":"2025-11-24","open":5.8,"high":5.94,"low":5.76,"close":5.78,"volume":3473981,"rsi_14":43.53,"sma_20":5.98,"sma_60":5.88,"sma_120":4.83},{"date":"2025-11-25","open":5.8,"high":6.12,"low":5.73,"close":6.09,"volume":2905071,"rsi_14":51.76,"sma_20":5.95,"sma_60":5.91,"sma_120":4.85},{"date":"2025-11-26","open":6.15,"high":6.29,"low":5.88,"close":6.22,"volume":3331167,"rsi_14":51.76,"sma_20":5.94,"sma_60":5.95,"sma_120":4.88},{"date":"2025-11-28","open":6.28,"high":6.4,"low":6.18,"close":6.19,"volume":1670220,"rsi_14":53.01,"sma_20":5.91,"sma_60":5.97,"sma_120":4.9},{"date":"2025-12-01","open":6.1,"high":6.26,"low":6.01,"close":6.2,"volume":1929379,"rsi_14":65.2,"sma_20":5.88,"sma_60":5.98,"sma_120":4.92},{"date":"2025-12-02","open":6.22,"high":6.34,"low":5.92,"close":5.93,"volume":1957502,"rsi_14":55.45,"sma_20":5.85,"sma_60":6.0,"sma_120":4.94},{"date":"2025-12-03","open":5.98,"high":6.21,"low":5.9,"close":6.15,"volume":2135788,"rsi_14":62.34,"sma_20":5.86,"sma_60":6.02,"sma_120":4.96},{"date":"2025-12-04","open":6.2,"high":6.55,"low":6.13,"close":6.44,"volume":2276626,"rsi_14":74.57,"sma_20":5.88,"sma_60":6.04,"sma_120":4.99},{"date":"2025-12-05","open":6.44,"high":6.54,"low":6.33,"close":6.38,"volume":1468008,"rsi_14":71.62,"sma_20":5.89,"sma_60":6.07,"sma_120":5.01},{"date":"2025-12-08","open":6.43,"high":6.74,"low":6.37,"close":6.62,"volume":2091426,"rsi_14":69.05,"sma_20":5.92,"sma_60":6.09,"sma_120":5.04},{"date":"2025-12-09","open":6.63,"high":6.65,"low":6.09,"close":6.1,"volume":2630349,"rsi_14":53.75,"sma_20":5.95,"sma_60":6.11,"sma_120":5.06},{"date":"2025-12-10","open":6.1,"high":6.24,"low":5.99,"close":6.23,"volume":3566830,"rsi_14":57.75,"sma_20":5.97,"sma_60":6.13,"sma_120":5.09},{"date":"2025-12-11","open":6.23,"high":6.43,"low":6.17,"close":6.32,"volume":1955317,"rsi_14":64.23,"sma_20":6.01,"sma_60":6.16,"sma_120":5.11},{"date":"2025-12-12","open":6.39,"high":6.4,"low":6.19,"close":6.21,"volume":1301597,"rsi_14":59.92,"sma_20":6.06,"sma_60":6.18,"sma_120":5.14},{"date":"2025-12-15","open":6.23,"high":6.23,"low":5.87,"close":5.91,"volume":2719749,"rsi_14":52.4,"sma_20":6.08,"sma_60":6.18,"sma_120":5.16},{"date":"2025-12-16","open":5.9,"high":5.98,"low":5.68,"close":5.82,"volume":2728053,"rsi_14":44.58,"sma_20":6.08,"sma_60":6.19,"sma_120":5.18},{"date":"2025-12-17","open":5.82,"high":5.91,"low":5.61,"close":5.63,"volume":1527932,"rsi_14":38.43,"sma_20":6.07,"sma_60":6.2,"sma_120":5.2},{"date":"2025-12-18","open":5.81,"high":5.92,"low":5.72,"close":5.81,"volume":1813523,"rsi_14":42.96,"sma_20":6.07,"sma_60":6.21,"sma_120":5.22},{"date":"2025-12-19","open":5.84,"high":5.93,"low":5.78,"close":5.8,"volume":4614256,"rsi_14":42.59,"sma_20":6.08,"sma_60":6.22,"sma_120":5.24},{"date":"2025-12-22","open":5.83,"high":6.04,"low":5.71,"close":5.96,"volume":2732054,"rsi_14":50.58,"sma_20":6.09,"sma_60":6.22,"sma_120":5.26},{"date":"2025-12-23","open":5.94,"high":5.99,"low":5.78,"close":5.87,"volume":1578051,"rsi_14":44.31,"sma_20":6.09,"sma_60":6.22,"sma_120":5.28},{"date":"2025-12-24","open":5.88,"high":6.05,"low":5.84,"close":5.97,"volume":1026429,"rsi_14":39.65,"sma_20":6.09,"sma_60":6.23,"sma_120":5.3},{"date":"2025-12-26","open":6.0,"high":6.05,"low":5.83,"close":5.99,"volume":1738646,"rsi_14":41.26,"sma_20":6.08,"sma_60":6.23,"sma_120":5.32},{"date":"2025-12-29","open":6.0,"high":6.48,"low":5.94,"close":6.47,"volume":3505017,"rsi_14":46.96,"sma_20":6.09,"sma_60":6.24,"sma_120":5.34},{"date":"2025-12-30","open":6.44,"high":6.5,"low":6.29,"close":6.38,"volume":2638750,"rsi_14":56.86,"sma_20":6.1,"sma_60":6.25,"sma_120":5.36},{"date":"2025-12-31","open":6.31,"high":6.57,"low":6.23,"close":6.46,"volume":1927220,"rsi_14":55.78,"sma_20":6.13,"sma_60":6.26,"sma_120":5.38},{"date":"2026-01-02","open":6.54,"high":6.59,"low":6.16,"close":6.45,"volume":3321854,"rsi_14":53.4,"sma_20":6.14,"sma_60":6.26,"sma_120":5.4},{"date":"2026-01-05","open":6.46,"high":6.47,"low":6.17,"close":6.23,"volume":2291766,"rsi_14":50.5,"sma_20":6.13,"sma_60":6.26,"sma_120":5.42},{"date":"2026-01-06","open":6.28,"high":6.36,"low":6.08,"close":6.24,"volume":1818826,"rsi_14":59.54,"sma_20":6.12,"sma_60":6.26,"sma_120":5.43},{"date":"2026-01-07","open":6.33,"high":6.34,"low":5.86,"close":6.23,"volume":3373451,"rsi_14":62.42,"sma_20":6.1,"sma_60":6.25,"sma_120":5.45},{"date":"2026-01-08","open":6.22,"high":6.3,"low":6.09,"close":6.21,"volume":2256785,"rsi_14":69.59,"sma_20":6.11,"sma_60":6.24,"sma_120":5.47},{"date":"2026-01-09","open":4.04,"high":4.15,"low":3.58,"close":3.91,"volume":43701505,"rsi_14":23.61,"sma_20":5.99,"sma_60":6.2,"sma_120":5.46},{"date":"2026-01-12","open":3.9,"high":3.91,"low":3.49,"close":3.51,"volume":13771302,"rsi_14":21.3,"sma_20":5.85,"sma_60":6.13,"sma_120":5.46},{"date":"2026-01-13","open":3.5,"high":3.5,"low":3.21,"close":3.42,"volume":9968823,"rsi_14":17.6,"sma_20":5.71,"sma_60":6.07,"sma_120":5.45},{"date":"2026-01-14","open":3.32,"high":3.6,"low":3.32,"close":3.52,"volume":7088037,"rsi_14":20.1,"sma_20":5.59,"sma_60":6.01,"sma_120":5.45},{"date":"2026-01-15","open":3.5,"high":3.54,"low":3.31,"close":3.34,"volume":4299456,"rsi_14":17.21,"sma_20":5.47,"sma_60":5.94,"sma_120":5.44},{"date":"2026-01-16","open":3.34,"high":3.39,"low":3.26,"close":3.31,"volume":4785136,"rsi_14":16.67,"sma_20":5.35,"sma_60":5.88,"sma_120":5.44},{"date":"2026-01-20","open":3.29,"high":3.55,"low":3.21,"close":3.48,"volume":5197065,"rsi_14":9.7,"sma_20":5.24,"sma_60":5.82,"sma_120":5.43},{"date":"2026-01-21","open":3.5,"high":3.5,"low":3.15,"close":3.36,"volume":5456667,"rsi_14":9.63,"sma_20":5.12,"sma_60":5.76,"sma_120":5.43},{"date":"2026-01-22","open":3.36,"high":3.42,"low":3.24,"close":3.25,"volume":3161337,"rsi_14":7.43,"sma_20":4.98,"sma_60":5.7,"sma_120":5.42},{"date":"2026-01-23","open":3.25,"high":3.38,"low":3.23,"close":3.24,"volume":2591800,"rsi_14":7.43,"sma_20":4.85,"sma_60":5.64,"sma_120":5.42},{"date":"2026-01-26","open":3.24,"high":3.3,"low":3.17,"close":3.24,"volume":2611200,"rsi_14":7.89,"sma_20":4.71,"sma_60":5.58,"sma_120":5.41},{"date":"2026-01-27","open":3.22,"high":3.5,"low":3.22,"close":3.47,"volume":3511300,"rsi_14":13.26,"sma_20":4.59,"sma_60":5.53,"sma_120":5.41},{"date":"2026-01-28","open":3.48,"high":3.5,"low":3.2,"close":3.24,"volume":3848400,"rsi_14":12.53,"sma_20":4.42,"sma_60":5.48,"sma_120":5.4},{"date":"2026-01-29","open":3.23,"high":3.25,"low":3.13,"close":3.16,"volume":3459600,"rsi_14":12.35,"sma_20":4.26,"sma_60":5.42,"sma_120":5.39},{"date":"2026-01-30","open":3.16,"high":3.21,"low":2.93,"close":2.95,"volume":5637700,"rsi_14":25.51,"sma_20":4.09,"sma_60":5.36,"sma_120":5.39},{"date":"2026-02-02","open":4.0,"high":4.39,"low":3.79,"close":4.1,"volume":61083900,"rsi_14":60.89,"sma_20":3.97,"sma_60":5.32,"sma_120":5.39},{"date":"2026-02-03","open":4.15,"high":4.31,"low":4.0,"close":4.1,"volume":7643000,"rsi_14":62.98,"sma_20":3.86,"sma_60":5.29,"sma_120":5.39},{"date":"2026-02-04","open":4.09,"high":4.14,"low":3.92,"close":4.0,"volume":4135000,"rsi_14":59.16,"sma_20":3.75,"sma_60":5.26,"sma_120":5.39},{"date":"2026-02-05","open":3.91,"high":4.03,"low":3.78,"close":3.84,"volume":3975000,"rsi_14":59.62,"sma_20":3.63,"sma_60":5.22,"sma_120":5.39},{"date":"2026-02-06","open":3.91,"high":4.18,"low":3.88,"close":4.11,"volume":2939800,"rsi_14":64.08,"sma_20":3.53,"sma_60":5.19,"sma_120":5.39},{"date":"2026-02-09","open":4.1,"high":4.1,"low":3.83,"close":3.94,"volume":2564592,"rsi_14":21.8,"sma_20":4.88,"sma_60":5.65,"sma_120":5.42},{"date":"2026-02-10","open":3.9,"high":3.97,"low":3.86,"close":3.86,"volume":2091345,"rsi_14":22.51,"sma_20":4.78,"sma_60":5.61,"sma_120":5.42},{"date":"2026-02-11","open":3.86,"high":3.9,"low":3.65,"close":3.82,"volume":2736111,"rsi_14":22.12,"sma_20":4.67,"sma_60":5.56,"sma_120":5.42},{"date":"2026-02-12","open":3.81,"high":3.87,"low":3.69,"close":3.75,"volume":2443427,"rsi_14":21.82,"sma_20":4.53,"sma_60":5.51,"sma_120":5.42},{"date":"2026-02-13","open":3.74,"high":3.8,"low":3.61,"close":3.65,"volume":2594291,"rsi_14":21.43,"sma_20":4.4,"sma_60":5.46,"sma_120":5.42},{"date":"2026-02-17","open":3.67,"high":3.9,"low":3.67,"close":3.88,"volume":2183465,"rsi_14":49.38,"sma_20":4.27,"sma_60":5.42,"sma_120":5.42},{"date":"2026-02-18","open":3.87,"high":3.98,"low":3.76,"close":3.83,"volume":1796700,"rsi_14":60.89,"sma_20":3.64,"sma_60":4.98,"sma_120":5.38},{"date":"2026-02-19","open":3.81,"high":3.97,"low":3.72,"close":3.96,"volume":2000500,"rsi_14":64.49,"sma_20":3.67,"sma_60":4.95,"sma_120":5.38},{"date":"2026-02-20","open":3.93,"high":4.06,"low":3.9,"close":3.95,"volume":1965828,"rsi_14":69.53,"sma_20":3.7,"sma_60":4.92,"sma_120":5.38},{"date":"2026-02-23","open":3.9,"high":4.0,"low":3.86,"close":3.97,"volume":1745500,"rsi_14":45.45,"sma_20":3.74,"sma_60":4.89,"sma_120":5.38},{"date":"2026-02-24","open":3.97,"high":4.09,"low":3.89,"close":4.09,"volume":2437230,"rsi_14":65.73,"sma_20":4.04,"sma_60":5.35,"sma_120":5.42},{"date":"2026-02-25","open":4.12,"high":4.23,"low":4.05,"close":4.14,"volume":2161364,"rsi_14":64.9,"sma_20":3.93,"sma_60":5.32,"sma_120":5.42},{"date":"2026-02-26","open":4.15,"high":4.22,"low":4.01,"close":4.11,"volume":1611644,"rsi_14":69.95,"sma_20":3.83,"sma_60":5.28,"sma_120":5.42},{"date":"2026-02-27","open":4.03,"high":4.04,"low":3.91,"close":4.0,"volume":3710076,"rsi_14":67.16,"sma_20":3.71,"sma_60":5.26,"sma_120":5.42},{"date":"2026-03-02","open":3.86,"high":4.24,"low":3.86,"close":4.21,"volume":2315469,"rsi_14":67.8,"sma_20":3.73,"sma_60":5.23,"sma_120":5.42},{"date":"2026-03-03","open":4.11,"high":4.2,"low":4.05,"close":4.12,"volume":2509526,"rsi_14":68.81,"sma_20":3.76,"sma_60":5.21,"sma_120":5.42},{"date":"2026-03-04","open":4.12,"high":4.4,"low":4.12,"close":4.37,"volume":2301280,"rsi_14":75.93,"sma_20":3.81,"sma_60":5.19,"sma_120":5.43},{"date":"2026-03-05","open":4.26,"high":4.49,"low":4.13,"close":4.26,"volume":4850682,"rsi_14":60.13,"sma_20":3.84,"sma_60":5.17,"sma_120":5.43},{"date":"2026-03-06","open":4.17,"high":4.25,"low":4.07,"close":4.22,"volume":2408103,"rsi_14":61.69,"sma_20":3.89,"sma_60":5.15,"sma_120":5.43},{"date":"2026-03-09","open":4.12,"high":4.33,"low":4.09,"close":4.29,"volume":1969867,"rsi_14":64.97,"sma_20":3.94,"sma_60":5.12,"sma_120":5.43},{"date":"2026-03-10","open":4.17,"high":4.37,"low":4.17,"close":4.2,"volume":2361292,"rsi_14":64.15,"sma_20":3.97,"sma_60":5.09,"sma_120":5.44},{"date":"2026-03-11","open":4.23,"high":4.41,"low":4.2,"close":4.27,"volume":1685584,"rsi_14":69.87,"sma_20":4.02,"sma_60":5.07,"sma_120":5.44},{"date":"2026-03-12","open":4.24,"high":4.25,"low":4.01,"close":4.03,"volume":2224230,"rsi_14":54.78,"sma_20":4.06,"sma_60":5.04,"sma_120":5.44},{"date":"2026-03-13","open":4.04,"high":4.11,"low":3.96,"close":4.02,"volume":1662732,"rsi_14":52.32,"sma_20":4.06,"sma_60":5.01,"sma_120":5.44},{"date":"2026-03-16","open":4.03,"high":4.23,"low":3.99,"close":4.18,"volume":1753466,"rsi_14":52.94,"sma_20":4.08,"sma_60":4.98,"sma_120":5.45},{"date":"2026-03-17","open":4.19,"high":4.26,"low":4.09,"close":4.11,"volume":1317608,"rsi_14":49.03,"sma_20":4.09,"sma_60":4.95,"sma_120":5.45},{"date":"2026-03-18","open":4.07,"high":4.11,"low":3.96,"close":4.02,"volume":2266399,"rsi_14":47.2,"sma_20":4.11,"sma_60":4.91,"sma_120":5.44},{"date":"2026-03-19","open":3.98,"high":4.17,"low":3.96,"close":4.06,"volume":2109990,"rsi_14":51.95,"sma_20":4.13,"sma_60":4.87,"sma_120":5.43},{"date":"2026-03-20","open":4.04,"high":4.13,"low":3.96,"close":3.98,"volume":2658983,"rsi_14":41.84,"sma_20":4.13,"sma_60":4.84,"sma_120":5.42},{"date":"2026-03-23","open":4.09,"high":4.12,"low":3.88,"close":3.93,"volume":1344775,"rsi_14":43.07,"sma_20":4.13,"sma_60":4.8,"sma_120":5.41},{"date":"2026-03-24","open":3.9,"high":3.91,"low":3.77,"close":3.88,"volume":1538877,"rsi_14":29.06,"sma_20":4.12,"sma_60":4.76,"sma_120":5.4},{"date":"2026-03-25","open":3.91,"high":4.22,"low":3.91,"close":4.21,"volume":1840520,"rsi_14":48.2,"sma_20":4.12,"sma_60":4.73,"sma_120":5.4},{"date":"2026-03-26","open":4.19,"high":4.3,"low":4.12,"close":4.14,"volume":1397182,"rsi_14":47.18,"sma_20":4.12,"sma_60":4.68,"sma_120":5.39},{"date":"2026-03-27","open":4.06,"high":4.14,"low":4.0,"close":4.02,"volume":1198438,"rsi_14":40.82,"sma_20":4.13,"sma_60":4.65,"sma_120":5.38},{"date":"2026-03-30","open":4.0,"high":4.08,"low":3.94,"close":4.04,"volume":2424094,"rsi_14":44.29,"sma_20":4.12,"sma_60":4.61,"sma_120":5.37},{"date":"2026-03-31","open":4.05,"high":4.24,"low":4.05,"close":4.15,"volume":1238064,"rsi_14":45.83,"sma_20":4.12,"sma_60":4.58,"sma_120":5.37},{"date":"2026-04-01","open":4.19,"high":4.24,"low":4.09,"close":4.13,"volume":938577,"rsi_14":54.1,"sma_20":4.11,"sma_60":4.54,"sma_120":5.36},{"date":"2026-04-02","open":4.06,"high":4.17,"low":4.04,"close":4.13,"volume":919131,"rsi_14":54.55,"sma_20":4.1,"sma_60":4.51,"sma_120":5.35},{"date":"2026-04-06","open":4.11,"high":4.16,"low":4.08,"close":4.09,"volume":858940,"rsi_14":45.87,"sma_20":4.09,"sma_60":4.48,"sma_120":5.34},{"date":"2026-04-07","open":4.07,"high":4.14,"low":3.99,"close":4.13,"volume":1157143,"rsi_14":50.94,"sma_20":4.09,"sma_60":4.46,"sma_120":5.33},{"date":"2026-04-08","open":4.24,"high":4.28,"low":4.14,"close":4.18,"volume":1301244,"rsi_14":57.84,"sma_20":4.08,"sma_60":4.43,"sma_120":5.32},{"date":"2026-04-09","open":4.12,"high":4.21,"low":4.12,"close":4.17,"volume":723893,"rsi_14":55.56,"sma_20":4.08,"sma_60":4.4,"sma_120":5.31},{"date":"2026-04-10","open":4.18,"high":4.21,"low":4.04,"close":4.08,"volume":996207,"rsi_14":55.0,"sma_20":4.08,"sma_60":4.37,"sma_120":5.29},{"date":"2026-04-13","open":4.09,"high":4.22,"low":4.09,"close":4.19,"volume":970878,"rsi_14":62.26,"sma_20":4.09,"sma_60":4.35,"sma_120":5.28},{"date":"2026-04-14","open":4.19,"high":4.26,"low":4.12,"close":4.15,"volume":1200762,"rsi_14":62.86,"sma_20":4.09,"sma_60":4.32,"sma_120":5.27},{"date":"2026-04-15","open":4.15,"high":4.25,"low":4.13,"close":4.24,"volume":889370,"rsi_14":51.85,"sma_20":4.1,"sma_60":4.29,"sma_120":5.26},{"date":"2026-04-16","open":4.25,"high":4.3,"low":4.15,"close":4.26,"volume":961402,"rsi_14":57.89,"sma_20":4.11,"sma_60":4.25,"sma_120":5.24},{"date":"2026-04-17","open":4.3,"high":4.4,"low":4.29,"close":4.32,"volume":1066820,"rsi_14":71.43,"sma_20":4.12,"sma_60":4.21,"sma_120":5.23},{"date":"2026-04-20","open":4.3,"high":4.42,"low":4.2,"close":4.24,"volume":1711198,"rsi_14":63.16,"sma_20":4.13,"sma_60":4.18,"sma_120":5.22},{"date":"2026-04-21","open":4.25,"high":4.36,"low":4.16,"close":4.34,"volume":1350896,"rsi_14":62.67,"sma_20":4.15,"sma_60":4.14,"sma_120":5.2},{"date":"2026-04-22","open":4.34,"high":4.4,"low":4.12,"close":4.15,"volume":2153263,"rsi_14":51.09,"sma_20":4.17,"sma_60":4.11,"sma_120":5.19},{"date":"2026-04-23","open":4.15,"high":4.2,"low":4.06,"close":4.07,"volume":1059848,"rsi_14":47.0,"sma_20":4.16,"sma_60":4.07,"sma_120":5.16},{"date":"2026-04-24","open":4.1,"high":4.12,"low":4.03,"close":4.08,"volume":1091072,"rsi_14":49.48,"sma_20":4.16,"sma_60":4.04,"sma_120":5.14},{"date":"2026-04-27","open":4.06,"high":4.18,"low":4.06,"close":4.1,"volume":785968,"rsi_14":48.42,"sma_20":4.16,"sma_60":4.0,"sma_120":5.12},{"date":"2026-04-28","open":4.11,"high":4.19,"low":4.06,"close":4.09,"volume":876984,"rsi_14":45.05,"sma_20":4.16,"sma_60":4.0,"sma_120":5.1},{"date":"2026-04-29","open":4.06,"high":4.12,"low":4.01,"close":4.05,"volume":1064353,"rsi_14":43.62,"sma_20":4.16,"sma_60":4.01,"sma_120":5.07},{"date":"2026-04-30","open":4.07,"high":4.17,"low":4.06,"close":4.1,"volume":1526189,"rsi_14":51.11,"sma_20":4.16,"sma_60":4.02,"sma_120":5.05},{"date":"2026-05-01","open":4.13,"high":4.22,"low":4.11,"close":4.2,"volume":976104,"rsi_14":50.56,"sma_20":4.16,"sma_60":4.04,"sma_120":5.02},{"date":"2026-05-04","open":4.18,"high":4.29,"low":4.18,"close":4.22,"volume":1096478,"rsi_14":54.02,"sma_20":4.17,"sma_60":4.05,"sma_120":5.0},{"date":"2026-05-05","open":4.22,"high":4.29,"low":4.13,"close":4.18,"volume":991590,"rsi_14":46.34,"sma_20":4.17,"sma_60":4.06,"sma_120":4.97},{"date":"2026-05-06","open":4.17,"high":4.33,"low":4.13,"close":4.23,"volume":1628626,"rsi_14":48.24,"sma_20":4.17,"sma_60":4.08,"sma_120":4.95},{"date":"2026-05-07","open":4.23,"high":4.3,"low":4.16,"close":4.23,"volume":1307334,"rsi_14":44.3,"sma_20":4.18,"sma_60":4.09,"sma_120":4.93},{"date":"2026-05-08","open":4.25,"high":4.36,"low":4.25,"close":4.32,"volume":1893103,"rsi_14":55.0,"sma_20":4.19,"sma_60":4.11,"sma_120":4.91},{"date":"2026-05-11","open":4.3,"high":4.43,"low":4.25,"close":4.34,"volume":1387465,"rsi_14":50.0,"sma_20":4.2,"sma_60":4.12,"sma_120":4.88},{"date":"2026-05-12","open":4.31,"high":4.4,"low":4.16,"close":4.16,"volume":1401881,"rsi_14":50.7,"sma_20":4.2,"sma_60":4.12,"sma_120":4.86},{"date":"2026-05-13","open":4.18,"high":4.24,"low":4.1,"close":4.13,"volume":2477293,"rsi_14":54.55,"sma_20":4.19,"sma_60":4.13,"sma_120":4.84},{"date":"2026-05-14","open":4.75,"high":5.02,"low":4.48,"close":4.73,"volume":5849660,"rsi_14":76.0,"sma_20":4.21,"sma_60":4.14,"sma_120":4.83},{"date":"2026-05-15","open":4.64,"high":4.67,"low":4.16,"close":4.17,"volume":3419764,"rsi_14":51.96,"sma_20":4.21,"sma_60":4.15,"sma_120":4.81},{"date":"2026-05-18","open":4.17,"high":4.23,"low":3.98,"close":4.13,"volume":2688452,"rsi_14":51.24,"sma_20":4.2,"sma_60":4.16,"sma_120":4.79},{"date":"2026-05-19","open":4.07,"high":4.14,"low":4.03,"close":4.09,"volume":1557571,"rsi_14":51.1,"sma_20":4.19,"sma_60":4.16,"sma_120":4.77},{"date":"2026-05-20","open":4.1,"high":4.23,"low":4.1,"close":4.17,"volume":1201913,"rsi_14":51.89,"sma_20":4.19,"sma_60":4.16,"sma_120":4.75},{"date":"2026-05-21","open":4.11,"high":4.25,"low":4.08,"close":4.23,"volume":1350223,"rsi_14":50.83,"sma_20":4.2,"sma_60":4.16,"sma_120":4.74},{"date":"2026-05-22","open":4.26,"high":4.29,"low":4.12,"close":4.12,"volume":893169,"rsi_14":47.37,"sma_20":4.2,"sma_60":4.16,"sma_120":4.72},{"date":"2026-05-26","open":4.15,"high":4.18,"low":4.08,"close":4.08,"volume":1051732,"rsi_14":47.37,"sma_20":4.2,"sma_60":4.16,"sma_120":4.71},{"date":"2026-05-27","open":4.07,"high":4.11,"low":4.0,"close":4.0,"volume":1388709,"rsi_14":44.04,"sma_20":4.19,"sma_60":4.16,"sma_120":4.7},{"date":"2026-05-28","open":4.01,"high":4.05,"low":3.96,"close":4.02,"volume":1416817,"rsi_14":44.62,"sma_20":4.19,"sma_60":4.16,"sma_120":4.68},{"date":"2026-05-29","open":4.02,"high":4.1,"low":3.96,"close":4.02,"volume":1324064,"rsi_14":41.94,"sma_20":4.19,"sma_60":4.15,"sma_120":4.67},{"date":"2026-06-01","open":4.0,"high":4.07,"low":3.95,"close":4.0,"volume":1413035,"rsi_14":40.86,"sma_20":4.18,"sma_60":4.15,"sma_120":4.66},{"date":"2026-06-02","open":3.98,"high":3.98,"low":3.87,"close":3.93,"volume":1972394,"rsi_14":43.43,"sma_20":4.16,"sma_60":4.14,"sma_120":4.64},{"date":"2026-06-03","open":3.9,"high":4.04,"low":3.85,"close":4.03,"volume":1698408,"rsi_14":47.25,"sma_20":4.16,"sma_60":4.14,"sma_120":4.63},{"date":"2026-06-04","open":4.05,"high":4.22,"low":4.05,"close":4.14,"volume":1937749,"rsi_14":27.82,"sma_20":4.15,"sma_60":4.14,"sma_120":4.61},{"date":"2026-06-05","open":4.14,"high":4.16,"low":3.92,"close":3.93,"volume":1234997,"rsi_14":37.76,"sma_20":4.14,"sma_60":4.13,"sma_120":4.6},{"date":"2026-06-08","open":4.0,"high":4.02,"low":3.85,"close":3.91,"volume":1539363,"rsi_14":38.34,"sma_20":4.12,"sma_60":4.13,"sma_120":4.59},{"date":"2026-06-09","open":3.94,"high":4.03,"low":3.87,"close":3.99,"volume":1395356,"rsi_14":45.0,"sma_20":4.1,"sma_60":4.13,"sma_120":4.57},{"date":"2026-06-10","open":3.95,"high":4.05,"low":3.92,"close":3.99,"volume":1588511,"rsi_14":40.22,"sma_20":4.09,"sma_60":4.13,"sma_120":4.55},{"date":"2026-06-11","open":4.01,"high":4.25,"low":3.96,"close":4.21,"volume":1890748,"rsi_14":49.07,"sma_20":4.09,"sma_60":4.13,"sma_120":4.25},{"date":"2026-06-12","open":4.2,"high":4.3,"low":4.17,"close":4.17,"volume":1223124,"rsi_14":52.48,"sma_20":4.07,"sma_60":4.13,"sma_120":4.52},{"date":"2026-06-15","open":4.21,"high":4.26,"low":4.12,"close":4.22,"volume":1309618,"rsi_14":56.86,"sma_20":4.07,"sma_60":4.13,"sma_120":4.5},{"date":"2026-06-16","open":4.2,"high":4.3,"low":4.2,"close":4.26,"volume":1054290,"rsi_14":63.27,"sma_20":4.08,"sma_60":4.14,"sma_120":4.49},{"date":"2026-06-17","open":4.26,"high":4.48,"low":4.25,"close":4.43,"volume":1977231,"rsi_14":68.14,"sma_20":4.09,"sma_60":4.15,"sma_120":4.48},{"date":"2026-06-18","open":4.49,"high":4.74,"low":4.45,"close":4.71,"volume":3138143,"rsi_14":74.47,"sma_20":4.12,"sma_60":4.16,"sma_120":4.46},{"date":"2026-06-22","open":4.71,"high":4.91,"low":4.68,"close":4.72,"volume":1937034,"rsi_14":75.71,"sma_20":4.14,"sma_60":4.17,"sma_120":4.45},{"date":"2026-06-23","open":4.71,"high":5.11,"low":4.71,"close":5.03,"volume":2988647,"rsi_14":83.54,"sma_20":4.19,"sma_60":4.18,"sma_120":4.43},{"date":"2026-06-24","open":5.05,"high":5.18,"low":4.92,"close":4.99,"volume":2226196,"rsi_14":80.38,"sma_20":4.23,"sma_60":4.2,"sma_120":4.42},{"date":"2026-06-25","open":4.9,"high":4.9,"low":4.16,"close":4.46,"volume":5171645,"rsi_14":58.15,"sma_20":4.26,"sma_60":4.21,"sma_120":4.41},{"date":"2026-06-26","open":4.46,"high":4.47,"low":4.22,"close":4.39,"volume":7384747,"rsi_14":62.37,"sma_20":4.28,"sma_60":4.21,"sma_120":4.39},{"date":"2026-06-29","open":4.36,"high":4.36,"low":4.1,"close":4.16,"volume":3293950,"rsi_14":56.04,"sma_20":4.28,"sma_60":4.21,"sma_120":4.38},{"date":"2026-06-30","open":4.17,"high":4.24,"low":4.13,"close":4.16,"volume":1489557,"rsi_14":54.27,"sma_20":4.29,"sma_60":4.21,"sma_120":4.36},{"date":"2026-07-01","open":4.21,"high":4.29,"low":4.18,"close":4.24,"volume":1262894,"rsi_14":56.04,"sma_20":4.31,"sma_60":4.21,"sma_120":4.35},{"date":"2026-07-02","open":4.23,"high":4.36,"low":4.14,"close":4.18,"volume":1732804,"rsi_14":49.21,"sma_20":4.31,"sma_60":4.21,"sma_120":4.34},{"date":"2026-07-06","open":4.19,"high":4.29,"low":4.17,"close":4.24,"volume":1468623,"rsi_14":51.81,"sma_20":4.32,"sma_60":4.21,"sma_120":4.32},{"date":"2026-07-07","open":4.32,"high":4.38,"low":4.24,"close":4.33,"volume":1353872,"rsi_14":52.79,"sma_20":4.34,"sma_60":4.22,"sma_120":4.31},{"date":"2026-07-08","open":4.26,"high":4.34,"low":4.24,"close":4.31,"volume":1217295,"rsi_14":51.28,"sma_20":4.36,"sma_60":4.22,"sma_120":4.3},{"date":"2026-07-09","open":4.32,"high":4.36,"low":4.24,"close":4.24,"volume":917144,"rsi_14":44.86,"sma_20":4.37,"sma_60":4.22,"sma_120":4.28},{"date":"2026-07-10","open":4.25,"high":4.25,"low":4.0,"close":4.12,"volume":3054111,"rsi_14":32.54,"sma_20":4.38,"sma_60":4.22,"sma_120":4.27},{"date":"2026-07-13","open":4.09,"high":4.12,"low":3.99,"close":4.06,"volume":1625292,"rsi_14":31.03,"sma_20":4.37,"sma_60":4.22,"sma_120":4.25},{"date":"2026-07-14","open":4.02,"high":4.11,"low":3.98,"close":4.04,"volume":901361,"rsi_14":15.86,"sma_20":4.36,"sma_60":4.22,"sma_120":4.23},{"date":"2026-07-15","open":4.04,"high":4.04,"low":3.88,"close":3.95,"volume":1887165,"rsi_14":15.33,"sma_20":4.35,"sma_60":4.21,"sma_120":4.21},{"date":"2026-07-16","open":3.92,"high":4.08,"low":3.86,"close":3.94,"volume":1921636,"rsi_14":23.35,"sma_20":4.34,"sma_60":4.2,"sma_120":4.19},{"date":"2026-07-17","open":3.89,"high":4.16,"low":3.81,"close":4.12,"volume":2356421,"rsi_14":37.61,"sma_20":4.32,"sma_60":4.2,"sma_120":4.17},{"date":"2026-07-20","open":4.12,"high":4.18,"low":3.94,"close":3.94,"volume":1434370,"rsi_14":39.61,"sma_20":4.28,"sma_60":4.2,"sma_120":4.15},{"date":"2026-07-21","open":3.94,"high":4.08,"low":3.91,"close":4.04,"volume":1797137,"rsi_14":44.69,"sma_20":4.25,"sma_60":4.2,"sma_120":4.13},{"date":"2026-07-22","open":4.04,"high":4.07,"low":3.92,"close":3.94,"volume":1707558,"rsi_14":36.96,"sma_20":4.19,"sma_60":4.19,"sma_120":4.12},{"date":"2026-07-23","open":3.9,"high":3.92,"low":3.76,"close":3.77,"volume":2015861,"rsi_14":33.73,"sma_20":4.13,"sma_60":4.19,"sma_120":4.09},{"date":"2026-07-24","open":3.89,"high":3.89,"low":3.64,"close":3.68,"volume":2881478,"rsi_14":28.29,"sma_20":4.09,"sma_60":4.18,"sma_120":4.09},{"date":"2026-07-27","open":3.64,"high":3.86,"low":3.61,"close":3.73,"volume":1814779,"rsi_14":26.0,"sma_20":4.06,"sma_60":4.18,"sma_120":4.09},{"date":"2026-07-28","open":3.74,"high":3.78,"low":3.62,"close":3.76,"volume":2820715,"rsi_14":28.17,"sma_20":4.04,"sma_60":4.17,"sma_120":4.1},{"date":"2026-07-29","open":3.76,"high":3.78,"low":3.56,"close":3.6,"volume":2584958,"rsi_14":26.3,"sma_20":4.01,"sma_60":4.16,"sma_120":4.1},{"date":"2026-07-30","open":3.63,"high":3.74,"low":3.6,"close":3.72,"volume":1446648,"rsi_14":35.19,"sma_20":3.99,"sma_60":4.15,"sma_120":4.1},{"date":"2026-07-31","open":3.75,"high":3.78,"low":3.6,"close":3.69,"volume":1785710,"rsi_14":36.12,"sma_20":3.96,"sma_60":4.14,"sma_120":4.1},{"date":"2026-08-03","open":3.7,"high":3.82,"low":3.67,"close":3.79,"volume":2381422,"rsi_14":41.01,"sma_20":3.94,"sma_60":4.14,"sma_120":4.12},{"date":"2026-08-04","open":3.85,"high":3.87,"low":3.65,"close":3.74,"volume":2691743,"rsi_14":42.22,"sma_20":3.91,"sma_60":4.13,"sma_120":4.12},{"date":"2026-08-05","open":3.72,"high":3.84,"low":3.71,"close":3.75,"volume":1466033,"rsi_14":43.17,"sma_20":3.88,"sma_60":4.12,"sma_120":4.12},{"date":"2026-08-06","open":3.76,"high":3.92,"low":3.76,"close":3.92,"volume":1536412,"rsi_14":42.54,"sma_20":3.87,"sma_60":4.11,"sma_120":4.12},{"date":"2026-08-07","open":3.95,"high":4.04,"low":3.87,"close":3.94,"volume":1860430,"rsi_14":49.79,"sma_20":3.86,"sma_60":4.11,"sma_120":4.12},{"date":"2026-08-10","open":4.35,"high":4.63,"low":4.26,"close":4.29,"volume":7295514,"rsi_14":58.68,"sma_20":3.87,"sma_60":4.11,"sma_120":4.12},{"date":"2026-08-11","open":4.3,"high":4.69,"low":4.24,"close":4.41,"volume":6495034},{"date":"2026-08-12","open":4.27,"high":4.44,"low":4.19,"close":4.23,"volume":9116267,"rsi_14":65.65,"sma_20":3.9,"sma_60":4.11,"sma_120":4.13},{"date":"2026-08-13","open":4.25,"high":4.39,"low":4.14,"close":4.25,"volume":3745394,"rsi_14":70.36,"sma_20":3.92,"sma_60":4.11,"sma_120":4.13},{"date":"2026-08-14","open":4.2,"high":4.28,"low":4.01,"close":4.25,"volume":4350128,"rsi_14":69.26,"sma_20":3.92,"sma_60":4.11,"sma_120":4.13},{"date":"2026-08-17","open":4.22,"high":4.35,"low":4.2,"close":4.29,"volume":3338666,"rsi_14":69.49,"sma_20":3.94,"sma_60":4.11,"sma_120":4.14},{"date":"2026-08-18","open":4.27,"high":4.39,"low":4.25,"close":4.32,"volume":5455979,"rsi_14":79.27,"sma_20":3.95,"sma_60":4.12,"sma_120":4.14},{"date":"2026-08-19","open":4.31,"high":4.75,"low":4.31,"close":4.59,"volume":8415711},{"date":"2026-08-20","open":4.61,"high":4.64,"low":4.39,"close":4.5,"volume":2668133,"rsi_14":77.59,"sma_20":4.02,"sma_60":4.13,"sma_120":4.15},{"date":"2026-08-21","open":4.54,"high":4.72,"low":4.52,"close":4.66,"volume":2015907,"rsi_14":78.62,"sma_20":4.07,"sma_60":4.14,"sma_120":4.15},{"date":"2026-08-24","open":4.67,"high":4.82,"low":4.56,"close":4.8,"volume":2610398,"rsi_14":82.92,"sma_20":4.13,"sma_60":4.15,"sma_120":4.16},{"date":"2026-08-25","open":4.77,"high":5.12,"low":4.72,"close":5.08,"volume":3668722,"rsi_14":85.33,"sma_20":4.19,"sma_60":4.17,"sma_120":4.16},{"date":"2026-08-26","open":5.08,"high":5.41,"low":5.01,"close":5.39,"volume":3412030},{"date":"2026-08-27","open":5.39,"high":5.39,"low":5.12,"close":5.16,"volume":3663314,"rsi_14":77.35,"sma_20":4.35,"sma_60":4.22,"sma_120":4.18},{"date":"2026-08-28","open":5.11,"high":5.18,"low":4.97,"close":5.02,"volume":2517467,"rsi_14":68.07,"sma_20":4.42,"sma_60":4.23,"sma_120":4.18},{"date":"2026-08-31","open":4.97,"high":5.12,"low":4.91,"close":5.11,"volume":1908012,"rsi_14":67.59,"sma_20":4.49,"sma_60":4.25,"sma_120":4.19},{"date":"2026-09-01","open":5.15,"high":5.35,"low":5.09,"close":5.24,"volume":2168960},{"date":"2026-09-02","open":5.25,"high":5.39,"low":5.25,"close":5.38,"volume":1814473,"rsi_14":77.43,"sma_20":4.64,"sma_60":4.29,"sma_120":4.21},{"date":"2026-09-03","open":5.4,"high":5.44,"low":5.22,"close":5.35,"volume":1832179,"rsi_14":76.32,"sma_20":4.71,"sma_60":4.32,"sma_120":4.22},{"date":"2026-09-04","open":5.32,"high":5.49,"low":5.29,"close":5.34,"volume":2117771,"rsi_14":75.49,"sma_20":4.78,"sma_60":4.34,"sma_120":4.23},{"date":"2026-09-08","open":5.39,"high":5.42,"low":5.16,"close":5.21,"volume":1984961,"rsi_14":70.6,"sma_20":4.83,"sma_60":4.36,"sma_120":4.24},{"date":"2026-09-09","open":5.22,"high":5.25,"low":5.07,"close":5.15,"volume":1884905,"rsi_14":64.36,"sma_20":4.87,"sma_60":4.37,"sma_120":4.25},{"date":"2026-09-10","open":5.13,"high":5.3,"low":4.92,"close":4.99,"volume":3284182,"rsi_14":62.28,"sma_20":4.9,"sma_60":4.39,"sma_120":4.26},{"date":"2026-09-11","open":4.99,"high":5.13,"low":4.74,"close":4.78,"volume":4159293,"rsi_14":52.91,"sma_20":4.93,"sma_60":4.39,"sma_120":4.27},{"date":"2026-09-14","open":4.7,"high":4.9,"low":4.66,"close":4.88,"volume":2491770,"rsi_14":51.98,"sma_20":4.96,"sma_60":4.4,"sma_120":4.27},{"date":"2026-09-15","open":4.82,"high":4.9,"low":4.76,"close":4.81,"volume":1607316},{"date":"2026-09-16","open":4.84,"high":4.95,"low":4.74,"close":4.82,"volume":1351944,"rsi_14":31.13,"sma_20":5.01,"sma_60":4.4,"sma_120":4.29},{"date":"2026-09-17","open":5.0,"high":5.0,"low":4.62,"close":4.66,"volume":2530112,"rsi_14":32.64,"sma_20":5.02,"sma_60":4.4,"sma_120":4.29},{"date":"2026-09-18","open":4.65,"high":4.65,"low":4.51,"close":4.61,"volume":3509333,"rsi_14":34.81,"sma_20":5.02,"sma_60":4.39,"sma_120":4.3},{"date":"2026-09-21","open":4.65,"high":4.83,"low":4.56,"close":4.78,"volume":2455976},{"date":"2026-09-22","open":4.81,"high":5.11,"low":4.78,"close":4.95,"volume":2481884,"rsi_14":40.14,"sma_20":5.04,"sma_60":4.41,"sma_120":4.31},{"date":"2026-09-23","open":4.92,"high":5.0,"low":4.7,"close":4.7,"volume":1951994,"rsi_14":28.48,"sma_20":5.02,"sma_60":4.42,"sma_120":4.31},{"date":"2026-09-24","open":4.69,"high":4.85,"low":4.62,"close":4.82,"volume":3007223,"rsi_14":34.13,"sma_20":4.99,"sma_60":4.43,"sma_120":4.32},{"date":"2026-09-25","open":4.82,"high":4.86,"low":4.66,"close":4.68,"volume":1910401,"rsi_14":31.67,"sma_20":4.96,"sma_60":4.43,"sma_120":4.32},{"date":"2026-09-28","open":4.64,"high":4.78,"low":4.57,"close":4.75,"volume":1276835,"rsi_14":36.78,"sma_20":4.95,"sma_60":4.44,"sma_120":4.33},{"date":"2026-09-29","open":4.7,"high":4.75,"low":4.55,"close":4.67,"volume":1708401},{"date":"2026-09-30","open":4.73,"high":4.74,"low":4.62,"close":4.63,"volume":2412532,"rsi_14":39.02,"sma_20":4.9,"sma_60":4.46,"sma_120":4.34},{"date":"2026-10-01","open":4.6,"high":4.61,"low":4.43,"close":4.44,"volume":2686549,"rsi_14":39.51,"sma_20":4.85,"sma_60":4.46,"sma_120":4.34},{"date":"2026-10-02","open":4.53,"high":4.59,"low":4.42,"close":4.55,"volume":2272518,"rsi_14":39.88,"sma_20":4.81,"sma_60":4.46,"sma_120":4.34},{"date":"2026-10-05","open":4.57,"high":4.61,"low":4.46,"close":4.57,"volume":1092970,"rsi_14":42.41,"sma_20":4.77,"sma_60":4.47,"sma_120":4.35},{"date":"2026-10-06","open":4.62,"high":4.64,"low":4.46,"close":4.61,"volume":1208672,"rsi_14":43.48,"sma_20":4.74,"sma_60":4.48,"sma_120":4.35},{"date":"2026-10-07","open":4.58,"high":4.67,"low":4.53,"close":4.62,"volume":1357059},{"date":"2026-10-08","open":4.62,"high":4.85,"low":4.55,"close":4.76,"volume":2319789,"rsi_14":54.84,"sma_20":4.7,"sma_60":4.5,"sma_120":4.36},{"date":"2026-10-09","open":4.78,"high":4.97,"low":4.74,"close":4.78,"volume":1691552,"rsi_14":50.0,"sma_20":4.7,"sma_60":4.52,"sma_120":4.36},{"date":"2026-10-12","open":4.77,"high":4.89,"low":4.73,"close":4.81,"volume":957524,"rsi_14":44.44,"sma_20":4.7,"sma_60":4.53,"sma_120":4.36},{"date":"2026-10-13","open":4.8,"high":4.81,"low":4.67,"close":4.67,"volume":1400435,"rsi_14":48.7,"sma_20":4.69,"sma_60":4.54,"sma_120":4.37},{"date":"2026-10-14","open":4.73,"high":4.73,"low":4.57,"close":4.61,"volume":1601518,"rsi_14":40.37,"sma_20":4.68,"sma_60":4.55,"sma_120":4.37},{"date":"2026-10-15","open":4.67,"high":4.71,"low":3.99,"close":4.06,"volume":5469788,"rsi_14":29.33,"sma_20":4.65,"sma_60":4.55,"sma_120":4.37},{"date":"2026-10-16","open":4.09,"high":4.1,"low":3.75,"close":3.78,"volume":5253064,"rsi_14":21.64,"sma_20":4.61,"sma_60":4.55,"sma_120":4.37},{"date":"2026-10-19","open":3.8,"high":3.85,"low":3.65,"close":3.83,"volume":3335337,"rsi_14":25.0,"sma_20":4.56,"sma_60":4.55,"sma_120":4.37},{"date":"2026-10-20","open":3.83,"high":4.13,"low":3.79,"close":4.05,"volume":2260246,"rsi_14":34.41,"sma_20":4.52,"sma_60":4.56,"sma_120":4.37},{"date":"2026-10-21","open":4.08,"high":4.18,"low":4.02,"close":4.08,"volume":1573441,"rsi_14":39.41,"sma_20":4.49,"sma_60":4.57,"sma_120":4.37},{"date":"2026-10-22","open":4.1,"high":4.16,"low":4.04,"close":4.13,"volume":1853118,"rsi_14":37.2,"sma_20":4.45,"sma_60":4.57,"sma_120":4.37},{"date":"2026-10-23","open":4.08,"high":4.13,"low":3.97,"close":4.0,"volume":1745515,"rsi_14":33.71,"sma_20":4.42,"sma_60":4.58,"sma_120":4.37}],"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":"Aquestive Therapeutics Inc","phase":"above-fold","symbol_resolved":true}