{"status":"ok","report":{"price_analysis":{"current":0.9212,"change_1d":1.8,"change_7d":-0.8,"change_30d":-7.4,"high_30d":1.17,"low_30d":0.89,"position_in_range":11.0,"support":0.918,"resistance":1.142},"summary":"iQIYI Inc(IQ)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 4.89억. 현재가 $0.92, 전일 대비 +1.8%, 30일 -7.4%. ROE -2.3%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.3%로 적자 상태입니다. 시가총액 4.89억. 매출 62.69억, 영업이익 -1.04억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.09,"roe":-2.26,"eps":-0.03,"revenue":6269315885.0,"operating_income":-104462266.0,"net_income":-286692385.0,"market_cap":488772138,"profit_margin":-4.57,"roa":-0.63,"operating_margin":-1.67,"gross_margin":16.53,"debt_ratio":1.1153042898062075,"total_assets":45438101000.0,"total_equity":12664325000.0,"total_debt":14124576000.0,"dividend_yield":0.0,"eps_basis":"quarterly","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 26.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.03)가 시그널선(-0.02)을 하회합니다(데드크로스). 현재가가 SMA20(1)과 SMA60(1) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~1 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":26.712328767123253,"macd":-0.028412134983158532,"macd_signal":-0.021122404529969416,"sma_20":0.9784500000000002,"sma_60":1.0557033333333332,"bb_upper":1.0594573206568396,"bb_lower":0.8974426793431608,"atr_14":0.04165714285714286},"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 0.09x) — 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":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.3%","metrics":[{"name":"ROE","value":-2.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":26.7,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.4,"unit":"%","percentile":37,"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":25,"summary":"유동비율 0.4x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":0.45,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.86,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.09x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE -2.3%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.39,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.12,"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":16.53,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.67,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.09,"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":"Communication Services","industry":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.1배"},{"label":"ROE","value":"-2.3%"}],"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":"2026-10-24T01:37:12.246494+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"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"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":true,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.022637794355403862,"dividend_yield":null,"eps":-0.03,"revenue":6269315885.0,"operating_income":-104462266.0,"net_income":-286692385.0,"market_cap":null,"profit_margin":-0.04572945282370311,"operating_margin":-0.01666246651407963,"roa":-0.006309515113758825,"gross_margin":0.16526489875537673,"total_equity":12664325000.0,"total_assets":45438101000.0}],"current_price":0.9212,"change_pct":1.79,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-03-29","close":15.55},{"date":"2018-04-02","close":15.7},{"date":"2018-04-03","close":16.0},{"date":"2018-04-04","close":15.67},{"date":"2018-04-05","close":16.04},{"date":"2018-04-06","close":16.02},{"date":"2018-04-09","close":16.41},{"date":"2018-04-10","close":17.41},{"date":"2018-04-11","close":18.07},{"date":"2018-04-12","close":19.04},{"date":"2018-04-13","close":19.34},{"date":"2018-04-16","close":19.74},{"date":"2018-04-17","close":19.63},{"date":"2018-04-18","close":18.95},{"date":"2018-04-19","close":18.34},{"date":"2018-04-20","close":17.81},{"date":"2018-04-23","close":18.24},{"date":"2018-04-24","close":18.53},{"date":"2018-04-25","close":18.01},{"date":"2018-04-26","close":18.75},{"date":"2018-04-27","close":17.99},{"date":"2018-04-30","close":18.03},{"date":"2018-05-01","close":17.6},{"date":"2018-05-02","close":17.3},{"date":"2018-05-03","close":16.39},{"date":"2018-05-04","close":16.17},{"date":"2018-05-07","close":16.34},{"date":"2018-05-08","close":16.72},{"date":"2018-05-09","close":18.62},{"date":"2018-05-10","close":20.72},{"date":"2018-05-11","close":20.52},{"date":"2018-05-14","close":21.83},{"date":"2018-05-15","close":21.43},{"date":"2018-05-16","close":20.43},{"date":"2018-05-17","close":20.33},{"date":"2018-05-18","close":20.08},{"date":"2018-05-21","close":20.26},{"date":"2018-05-22","close":22.52},{"date":"2018-05-23","close":23.0},{"date":"2018-05-24","close":22.94},{"date":"2018-05-25","close":22.79},{"date":"2018-05-29","close":23.08},{"date":"2018-05-30","close":25.71},{"date":"2018-05-31","close":25.3},{"date":"2018-06-01","close":28.46},{"date":"2018-06-04","close":29.19},{"date":"2018-06-05","close":29.26},{"date":"2018-06-06","close":29.0},{"date":"2018-06-07","close":30.85},{"date":"2018-06-08","close":32.82},{"date":"2018-06-11","close":34.51},{"date":"2018-06-12","close":34.52},{"date":"2018-06-13","close":34.75},{"date":"2018-06-14","close":40.51},{"date":"2018-06-15","close":40.16},{"date":"2018-06-18","close":43.93},{"date":"2018-06-19","close":42.58},{"date":"2018-06-20","close":44.2},{"date":"2018-06-21","close":38.83},{"date":"2018-06-22","close":36.29},{"date":"2018-06-25","close":32.88},{"date":"2018-06-26","close":36.03},{"date":"2018-06-27","close":31.22},{"date":"2018-06-28","close":31.95},{"date":"2018-06-29","close":32.3},{"date":"2018-07-02","close":32.8},{"date":"2018-07-03","close":32.98},{"date":"2018-07-05","close":31.19},{"date":"2018-07-06","close":29.92},{"date":"2018-07-09","close":31.82},{"date":"2018-07-10","close":31.17},{"date":"2018-07-11","close":31.64},{"date":"2018-07-12","close":35.04},{"date":"2018-07-13","close":33.95},{"date":"2018-07-16","close":36.93},{"date":"2018-07-17","close":37.0},{"date":"2018-07-18","close":35.96},{"date":"2018-07-19","close":32.65},{"date":"2018-07-20","close":33.27},{"date":"2018-07-23","close":32.44},{"date":"2018-07-24","close":31.6},{"date":"2018-07-25","close":33.53},{"date":"2018-07-26","close":33.03},{"date":"2018-07-27","close":32.15},{"date":"2018-07-30","close":30.74},{"date":"2018-07-31","close":32.02},{"date":"2018-08-01","close":32.09},{"date":"2018-08-02","close":30.42},{"date":"2018-08-03","close":28.5},{"date":"2018-08-06","close":29.11},{"date":"2018-08-07","close":30.14},{"date":"2018-08-08","close":29.1},{"date":"2018-08-09","close":29.17},{"date":"2018-08-10","close":29.4},{"date":"2018-08-13","close":28.47},{"date":"2018-08-14","close":26.89},{"date":"2018-08-15","close":26.13},{"date":"2018-08-16","close":26.02},{"date":"2018-08-17","close":26.38},{"date":"2018-08-20","close":28.09},{"date":"2018-08-21","close":29.0},{"date":"2018-08-22","close":28.81},{"date":"2018-08-23","close":28.61},{"date":"2018-08-24","close":28.65},{"date":"2018-08-27","close":31.12},{"date":"2018-08-28","close":30.5},{"date":"2018-08-29","close":30.39},{"date":"2018-08-30","close":29.44},{"date":"2018-08-31","close":28.9},{"date":"2018-09-04","close":28.52},{"date":"2018-09-05","close":27.16},{"date":"2018-09-06","close":27.0},{"date":"2018-09-07","close":27.16},{"date":"2018-09-10","close":26.94},{"date":"2018-09-11","close":26.69},{"date":"2018-09-12","close":28.59},{"date":"2018-09-13","close":30.29},{"date":"2018-09-14","close":28.56},{"date":"2018-09-17","close":26.84},{"date":"2018-09-18","close":26.33},{"date":"2018-09-19","close":27.72},{"date":"2018-09-20","close":27.43},{"date":"2018-09-21","close":26.25},{"date":"2018-09-24","close":25.89},{"date":"2018-09-25","close":26.5},{"date":"2018-09-26","close":27.0},{"date":"2018-09-27","close":27.75},{"date":"2018-09-28","close":27.07},{"date":"2018-10-01","close":26.91},{"date":"2018-10-02","close":26.47},{"date":"2018-10-03","close":26.89},{"date":"2018-10-04","close":25.31},{"date":"2018-10-05","close":25.49},{"date":"2018-10-08","close":26.44},{"date":"2018-10-09","close":25.96},{"date":"2018-10-10","close":24.6},{"date":"2018-10-11","close":24.87},{"date":"2018-10-12","close":26.0},{"date":"2018-10-15","close":26.1},{"date":"2018-10-16","close":25.93},{"date":"2018-10-17","close":24.81},{"date":"2018-10-18","close":24.46},{"date":"2018-10-19","close":23.57},{"date":"2018-10-22","close":23.87},{"date":"2018-10-23","close":23.17},{"date":"2018-10-24","close":22.4},{"date":"2018-10-25","close":22.55},{"date":"2018-10-26","close":22.06},{"date":"2018-10-29","close":21.37},{"date":"2018-10-30","close":22.2},{"date":"2018-10-31","close":19.64},{"date":"2018-11-01","close":22.27},{"date":"2018-11-02","close":21.13},{"date":"2018-11-05","close":21.16},{"date":"2018-11-06","close":21.48},{"date":"2018-11-07","close":21.95},{"date":"2018-11-08","close":20.87},{"date":"2018-11-09","close":20.0},{"date":"2018-11-12","close":19.57},{"date":"2018-11-13","close":20.32},{"date":"2018-11-14","close":20.4},{"date":"2018-11-15","close":21.08},{"date":"2018-11-16","close":20.8},{"date":"2018-11-19","close":19.53},{"date":"2018-11-20","close":19.09},{"date":"2018-11-21","close":20.36},{"date":"2018-11-23","close":19.7},{"date":"2018-11-26","close":20.13},{"date":"2018-11-27","close":19.87},{"date":"2018-11-28","close":19.92},{"date":"2018-11-29","close":19.21},{"date":"2018-11-30","close":20.31},{"date":"2018-12-03","close":20.73},{"date":"2018-12-04","close":19.58},{"date":"2018-12-06","close":19.84},{"date":"2018-12-07","close":18.52},{"date":"2018-12-10","close":18.01},{"date":"2018-12-11","close":18.02},{"date":"2018-12-12","close":18.41},{"date":"2018-12-13","close":18.3},{"date":"2018-12-14","close":17.7},{"date":"2018-12-17","close":16.57},{"date":"2018-12-18","close":16.34},{"date":"2018-12-19","close":15.61},{"date":"2018-12-20","close":15.58},{"date":"2018-12-21","close":14.94},{"date":"2018-12-24","close":15.1},{"date":"2018-12-26","close":15.63},{"date":"2018-12-27","close":15.45},{"date":"2018-12-28","close":15.37},{"date":"2018-12-31","close":14.87},{"date":"2019-01-02","close":15.22},{"date":"2019-01-03","close":14.8},{"date":"2019-01-04","close":16.24},{"date":"2019-01-07","close":17.22},{"date":"2019-01-08","close":16.98},{"date":"2019-01-09","close":17.29},{"date":"2019-01-10","close":18.16},{"date":"2019-01-11","close":17.82},{"date":"2019-01-14","close":16.71},{"date":"2019-01-15","close":16.75},{"date":"2019-01-16","close":17.03},{"date":"2019-01-17","close":17.56},{"date":"2019-01-18","close":18.5},{"date":"2019-01-22","close":17.73},{"date":"2019-01-23","close":18.29},{"date":"2019-01-24","close":18.97},{"date":"2019-01-25","close":19.95},{"date":"2019-01-28","close":19.46},{"date":"2019-01-29","close":19.14},{"date":"2019-01-30","close":19.38},{"date":"2019-01-31","close":20.12},{"date":"2019-02-01","close":20.12},{"date":"2019-02-04","close":20.49},{"date":"2019-02-05","close":21.23},{"date":"2019-02-06","close":21.29},{"date":"2019-02-07","close":20.0},{"date":"2019-02-08","close":20.63},{"date":"2019-02-11","close":20.83},{"date":"2019-02-12","close":21.25},{"date":"2019-02-13","close":21.6},{"date":"2019-02-14","close":22.0},{"date":"2019-02-15","close":21.8},{"date":"2019-02-19","close":22.34},{"date":"2019-02-20","close":22.6},{"date":"2019-02-21","close":22.76},{"date":"2019-02-22","close":27.7},{"date":"2019-02-25","close":27.01},{"date":"2019-02-26","close":26.83},{"date":"2019-02-27","close":26.77},{"date":"2019-02-28","close":27.16},{"date":"2019-03-01","close":27.15},{"date":"2019-03-04","close":26.66},{"date":"2019-03-05","close":27.46},{"date":"2019-03-06","close":26.97},{"date":"2019-03-07","close":26.38},{"date":"2019-03-08","close":25.36},{"date":"2019-03-11","close":26.23},{"date":"2019-03-12","close":26.38},{"date":"2019-03-13","close":26.41},{"date":"2019-03-14","close":25.67},{"date":"2019-03-15","close":27.02},{"date":"2019-03-18","close":27.42},{"date":"2019-03-19","close":27.33},{"date":"2019-03-20","close":26.41},{"date":"2019-03-21","close":26.02},{"date":"2019-03-22","close":25.02},{"date":"2019-03-25","close":24.02},{"date":"2019-03-26","close":22.87},{"date":"2019-03-27","close":22.71},{"date":"2019-03-28","close":22.72},{"date":"2019-03-29","close":23.92},{"date":"2019-04-01","close":24.79},{"date":"2019-04-02","close":24.4},{"date":"2019-04-03","close":23.98},{"date":"2019-04-04","close":23.48},{"date":"2019-04-05","close":23.48},{"date":"2019-04-08","close":23.38},{"date":"2019-04-09","close":23.88},{"date":"2019-04-10","close":24.13},{"date":"2019-04-11","close":23.32},{"date":"2019-04-12","close":23.7},{"date":"2019-04-15","close":22.44},{"date":"2019-04-16","close":22.95},{"date":"2019-04-17","close":22.9},{"date":"2019-04-18","close":23.195},{"date":"2019-04-22","close":23.98},{"date":"2019-04-23","close":23.8},{"date":"2019-04-24","close":22.82},{"date":"2019-04-25","close":22.97},{"date":"2019-04-26","close":21.9},{"date":"2019-04-29","close":21.98},{"date":"2019-04-30","close":22.11},{"date":"2019-05-01","close":22.2},{"date":"2019-05-02","close":22.4},{"date":"2019-05-03","close":23.01},{"date":"2019-05-06","close":22.42},{"date":"2019-05-07","close":21.97},{"date":"2019-05-08","close":21.56},{"date":"2019-05-09","close":21.51},{"date":"2019-05-10","close":20.96},{"date":"2019-05-13","close":20.01},{"date":"2019-05-14","close":20.32},{"date":"2019-05-15","close":20.27},{"date":"2019-05-16","close":20.38},{"date":"2019-05-17","close":19.04},{"date":"2019-05-20","close":18.34},{"date":"2019-05-21","close":19.3},{"date":"2019-05-22","close":18.7},{"date":"2019-05-23","close":18.81},{"date":"2019-05-24","close":18.7},{"date":"2019-05-28","close":19.07},{"date":"2019-05-29","close":18.9},{"date":"2019-05-30","close":19.12},{"date":"2019-05-31","close":18.23},{"date":"2019-06-03","close":18.0},{"date":"2019-06-04","close":18.21},{"date":"2019-06-05","close":17.66},{"date":"2019-06-06","close":17.91},{"date":"2019-06-07","close":17.88},{"date":"2019-06-10","close":18.19},{"date":"2019-06-11","close":18.31},{"date":"2019-06-12","close":18.22},{"date":"2019-06-13","close":18.33},{"date":"2019-06-14","close":17.89},{"date":"2019-06-17","close":18.04},{"date":"2019-06-18","close":18.48},{"date":"2019-06-19","close":18.16},{"date":"2019-06-20","close":18.26},{"date":"2019-06-21","close":18.15},{"date":"2019-06-24","close":18.4},{"date":"2019-06-25","close":18.01},{"date":"2019-06-26","close":18.18},{"date":"2019-06-27","close":20.03},{"date":"2019-06-28","close":20.65},{"date":"2019-07-01","close":20.73},{"date":"2019-07-02","close":21.19},{"date":"2019-07-03","close":20.75},{"date":"2019-07-05","close":20.21},{"date":"2019-07-08","close":19.61},{"date":"2019-07-09","close":19.99},{"date":"2019-07-10","close":19.91},{"date":"2019-07-11","close":19.57},{"date":"2019-07-12","close":19.65},{"date":"2019-07-15","close":19.49},{"date":"2019-07-16","close":18.81},{"date":"2019-07-17","close":18.67},{"date":"2019-07-18","close":18.29},{"date":"2019-07-19","close":18.7},{"date":"2019-07-22","close":18.53},{"date":"2019-07-23","close":18.97},{"date":"2019-07-24","close":19.11},{"date":"2019-07-25","close":19.04},{"date":"2019-07-26","close":19.01},{"date":"2019-07-29","close":19.03},{"date":"2019-07-30","close":18.93},{"date":"2019-07-31","close":18.59},{"date":"2019-08-01","close":17.86},{"date":"2019-08-02","close":17.465},{"date":"2019-08-05","close":16.73},{"date":"2019-08-06","close":17.17},{"date":"2019-08-07","close":16.86},{"date":"2019-08-08","close":17.49},{"date":"2019-08-09","close":17.21},{"date":"2019-08-12","close":17.07},{"date":"2019-08-13","close":17.45},{"date":"2019-08-14","close":16.93},{"date":"2019-08-15","close":16.97},{"date":"2019-08-16","close":17.08},{"date":"2019-08-19","close":18.08},{"date":"2019-08-20","close":17.88},{"date":"2019-08-21","close":18.69},{"date":"2019-08-22","close":18.18},{"date":"2019-08-23","close":17.65},{"date":"2019-08-26","close":18.17},{"date":"2019-08-27","close":17.26},{"date":"2019-08-28","close":17.29},{"date":"2019-08-29","close":17.91},{"date":"2019-08-30","close":18.29},{"date":"2019-09-03","close":17.24},{"date":"2019-09-04","close":17.14},{"date":"2019-09-05","close":17.82},{"date":"2019-09-06","close":18.06},{"date":"2019-09-09","close":18.33},{"date":"2019-09-10","close":18.05},{"date":"2019-09-11","close":19.32},{"date":"2019-09-12","close":19.71},{"date":"2019-09-13","close":19.75},{"date":"2019-09-16","close":18.84},{"date":"2019-09-17","close":19.08},{"date":"2019-09-18","close":18.94},{"date":"2019-09-19","close":18.99},{"date":"2019-09-20","close":18.53},{"date":"2019-09-23","close":18.08},{"date":"2019-09-24","close":17.15},{"date":"2019-09-25","close":17.73},{"date":"2019-09-26","close":17.32},{"date":"2019-09-27","close":16.61},{"date":"2019-09-30","close":16.13},{"date":"2019-10-01","close":15.92},{"date":"2019-10-02","close":15.72},{"date":"2019-10-03","close":16.06},{"date":"2019-10-04","close":16.39},{"date":"2019-10-07","close":16.18},{"date":"2019-10-08","close":15.69},{"date":"2019-10-09","close":15.74},{"date":"2019-10-10","close":15.71},{"date":"2019-10-11","close":16.46},{"date":"2019-10-14","close":16.19},{"date":"2019-10-15","close":16.58},{"date":"2019-10-16","close":16.16},{"date":"2019-10-17","close":16.3},{"date":"2019-10-18","close":16.09},{"date":"2019-10-21","close":16.53},{"date":"2019-10-22","close":16.5},{"date":"2019-10-23","close":16.67},{"date":"2019-10-24","close":17.14},{"date":"2019-10-25","close":17.36},{"date":"2019-10-28","close":17.89},{"date":"2019-10-29","close":17.37},{"date":"2019-10-30","close":17.62},{"date":"2019-10-31","close":17.43},{"date":"2019-11-01","close":17.73},{"date":"2019-11-04","close":17.99},{"date":"2019-11-05","close":17.79},{"date":"2019-11-06","close":17.46},{"date":"2019-11-07","close":20.0},{"date":"2019-11-08","close":19.52},{"date":"2019-11-11","close":19.15},{"date":"2019-11-12","close":19.11},{"date":"2019-11-13","close":18.28},{"date":"2019-11-14","close":17.19},{"date":"2019-11-15","close":17.49},{"date":"2019-11-18","close":18.0},{"date":"2019-11-19","close":17.95},{"date":"2019-11-20","close":17.98},{"date":"2019-11-21","close":18.01},{"date":"2019-11-22","close":18.41},{"date":"2019-11-25","close":19.08},{"date":"2019-11-26","close":19.21},{"date":"2019-11-27","close":19.6},{"date":"2019-11-29","close":19.15},{"date":"2019-12-02","close":19.52},{"date":"2019-12-03","close":19.4},{"date":"2019-12-04","close":19.43},{"date":"2019-12-05","close":19.5},{"date":"2019-12-06","close":20.29},{"date":"2019-12-09","close":20.2},{"date":"2019-12-10","close":19.87},{"date":"2019-12-11","close":19.99},{"date":"2019-12-12","close":19.99},{"date":"2019-12-13","close":20.4},{"date":"2019-12-16","close":19.74},{"date":"2019-12-17","close":19.95},{"date":"2019-12-18","close":19.88},{"date":"2019-12-19","close":20.7},{"date":"2019-12-20","close":21.08},{"date":"2019-12-23","close":21.31},{"date":"2019-12-24","close":21.18},{"date":"2019-12-26","close":21.61},{"date":"2019-12-27","close":21.54},{"date":"2019-12-30","close":21.27},{"date":"2019-12-31","close":21.11},{"date":"2020-01-02","close":22.97},{"date":"2020-01-03","close":23.04},{"date":"2020-01-06","close":23.12},{"date":"2020-01-07","close":23.36},{"date":"2020-01-08","close":24.02},{"date":"2020-01-09","close":24.52},{"date":"2020-01-10","close":23.9},{"date":"2020-01-13","close":23.98},{"date":"2020-01-14","close":23.87},{"date":"2020-01-15","close":23.68},{"date":"2020-01-16","close":23.78},{"date":"2020-01-17","close":23.91},{"date":"2020-01-21","close":23.91},{"date":"2020-01-22","close":24.16},{"date":"2020-01-23","close":23.93},{"date":"2020-01-24","close":21.89},{"date":"2020-01-27","close":21.99},{"date":"2020-01-28","close":22.51},{"date":"2020-01-29","close":22.53},{"date":"2020-01-30","close":22.43},{"date":"2020-01-31","close":22.24},{"date":"2020-02-03","close":23.85},{"date":"2020-02-04","close":24.14},{"date":"2020-02-05","close":23.78},{"date":"2020-02-06","close":24.8},{"date":"2020-02-07","close":24.62},{"date":"2020-02-10","close":25.35},{"date":"2020-02-11","close":26.27},{"date":"2020-02-12","close":27.07},{"date":"2020-02-13","close":27.18},{"date":"2020-02-14","close":26.93},{"date":"2020-02-18","close":25.3},{"date":"2020-02-19","close":25.05},{"date":"2020-02-20","close":24.72},{"date":"2020-02-21","close":24.1},{"date":"2020-02-24","close":24.18},{"date":"2020-02-25","close":23.98},{"date":"2020-02-26","close":24.26},{"date":"2020-02-27","close":24.42},{"date":"2020-02-28","close":22.43},{"date":"2020-03-02","close":23.79},{"date":"2020-03-03","close":23.36},{"date":"2020-03-04","close":23.93},{"date":"2020-03-05","close":23.43},{"date":"2020-03-06","close":21.5},{"date":"2020-03-09","close":20.01},{"date":"2020-03-10","close":20.85},{"date":"2020-03-11","close":19.76},{"date":"2020-03-12","close":18.54},{"date":"2020-03-13","close":18.69},{"date":"2020-03-16","close":17.57},{"date":"2020-03-17","close":18.19},{"date":"2020-03-18","close":17.02},{"date":"2020-03-19","close":17.15},{"date":"2020-03-20","close":17.54},{"date":"2020-03-23","close":17.47},{"date":"2020-03-24","close":18.71},{"date":"2020-03-25","close":18.55},{"date":"2020-03-26","close":19.51},{"date":"2020-03-27","close":18.58},{"date":"2020-03-30","close":18.66},{"date":"2020-03-31","close":17.8},{"date":"2020-04-01","close":18.18},{"date":"2020-04-02","close":17.9},{"date":"2020-04-03","close":17.06},{"date":"2020-04-06","close":16.76},{"date":"2020-04-07","close":17.3},{"date":"2020-04-08","close":16.51},{"date":"2020-04-09","close":17.37},{"date":"2020-04-13","close":17.43},{"date":"2020-04-14","close":18.05},{"date":"2020-04-15","close":18.45},{"date":"2020-04-16","close":19.24},{"date":"2020-04-17","close":19.28},{"date":"2020-04-20","close":19.25},{"date":"2020-04-21","close":18.57},{"date":"2020-04-22","close":18.43},{"date":"2020-04-23","close":18.14},{"date":"2020-04-24","close":17.76},{"date":"2020-04-27","close":17.22},{"date":"2020-04-28","close":16.65},{"date":"2020-04-29","close":17.22},{"date":"2020-04-30","close":16.97},{"date":"2020-05-01","close":16.36},{"date":"2020-05-04","close":16.43},{"date":"2020-05-05","close":16.57},{"date":"2020-05-06","close":16.96},{"date":"2020-05-07","close":16.83},{"date":"2020-05-08","close":17.53},{"date":"2020-05-11","close":17.9},{"date":"2020-05-12","close":17.8},{"date":"2020-05-13","close":17.33},{"date":"2020-05-14","close":17.48},{"date":"2020-05-15","close":17.95},{"date":"2020-05-18","close":18.33},{"date":"2020-05-19","close":17.66},{"date":"2020-05-20","close":16.76},{"date":"2020-05-21","close":16.5},{"date":"2020-05-22","close":15.5},{"date":"2020-05-26","close":15.87},{"date":"2020-05-27","close":15.93},{"date":"2020-05-28","close":15.77},{"date":"2020-05-29","close":16.59},{"date":"2020-06-01","close":16.7},{"date":"2020-06-02","close":17.2},{"date":"2020-06-03","close":17.86},{"date":"2020-06-04","close":17.75},{"date":"2020-06-05","close":18.06},{"date":"2020-06-08","close":17.51},{"date":"2020-06-09","close":18.09},{"date":"2020-06-10","close":18.25},{"date":"2020-06-11","close":17.84},{"date":"2020-06-12","close":17.8},{"date":"2020-06-15","close":19.15},{"date":"2020-06-16","close":24.1},{"date":"2020-06-17","close":24.73},{"date":"2020-06-18","close":24.82},{"date":"2020-06-19","close":24.46},{"date":"2020-06-22","close":24.27},{"date":"2020-06-23","close":23.75},{"date":"2020-06-24","close":22.92},{"date":"2020-06-25","close":22.57},{"date":"2020-06-26","close":22.72},{"date":"2020-06-29","close":23.26},{"date":"2020-06-30","close":23.19},{"date":"2020-07-01","close":23.14},{"date":"2020-07-02","close":23.82},{"date":"2020-07-06","close":23.94},{"date":"2020-07-07","close":23.33},{"date":"2020-07-08","close":22.89},{"date":"2020-07-09","close":23.14},{"date":"2020-07-10","close":22.99},{"date":"2020-07-13","close":22.86},{"date":"2020-07-14","close":23.25},{"date":"2020-07-15","close":23.02},{"date":"2020-07-16","close":22.59},{"date":"2020-07-17","close":22.31},{"date":"2020-07-20","close":22.68},{"date":"2020-07-21","close":22.65},{"date":"2020-07-22","close":22.53},{"date":"2020-07-23","close":21.18},{"date":"2020-07-24","close":20.4},{"date":"2020-07-27","close":20.71},{"date":"2020-07-28","close":20.66},{"date":"2020-07-29","close":20.75},{"date":"2020-07-30","close":20.66},{"date":"2020-07-31","close":21.1},{"date":"2020-08-03","close":21.7},{"date":"2020-08-04","close":22.72},{"date":"2020-08-05","close":22.77},{"date":"2020-08-06","close":22.92},{"date":"2020-08-07","close":22.61},{"date":"2020-08-10","close":22.5},{"date":"2020-08-11","close":22.11},{"date":"2020-08-12","close":22.22},{"date":"2020-08-13","close":21.68},{"date":"2020-08-14","close":19.26},{"date":"2020-08-17","close":19.27},{"date":"2020-08-18","close":19.13},{"date":"2020-08-19","close":18.83},{"date":"2020-08-20","close":18.91},{"date":"2020-08-21","close":19.02},{"date":"2020-08-24","close":19.46},{"date":"2020-08-25","close":19.63},{"date":"2020-08-26","close":19.56},{"date":"2020-08-27","close":19.61},{"date":"2020-08-28","close":21.43},{"date":"2020-08-31","close":21.65},{"date":"2020-09-01","close":22.73},{"date":"2020-09-02","close":22.21},{"date":"2020-09-03","close":22.09},{"date":"2020-09-04","close":22.01},{"date":"2020-09-08","close":21.24},{"date":"2020-09-09","close":21.08},{"date":"2020-09-10","close":21.4},{"date":"2020-09-11","close":21.32},{"date":"2020-09-14","close":22.31},{"date":"2020-09-15","close":22.26},{"date":"2020-09-16","close":22.75},{"date":"2020-09-17","close":22.88},{"date":"2020-09-18","close":23.2},{"date":"2020-09-21","close":23.51},{"date":"2020-09-22","close":23.58},{"date":"2020-09-23","close":23.66},{"date":"2020-09-24","close":23.8},{"date":"2020-09-25","close":23.29},{"date":"2020-09-28","close":22.58},{"date":"2020-09-29","close":22.8},{"date":"2020-09-30","close":22.58},{"date":"2020-10-01","close":23.18},{"date":"2020-10-02","close":22.85},{"date":"2020-10-05","close":23.4},{"date":"2020-10-06","close":23.77},{"date":"2020-10-07","close":24.4},{"date":"2020-10-08","close":23.73},{"date":"2020-10-09","close":23.93},{"date":"2020-10-12","close":23.66},{"date":"2020-10-13","close":23.45},{"date":"2020-10-14","close":23.0},{"date":"2020-10-15","close":22.97},{"date":"2020-10-16","close":22.39},{"date":"2020-10-19","close":22.52},{"date":"2020-10-20","close":22.51},{"date":"2020-10-21","close":22.94},{"date":"2020-10-22","close":23.02},{"date":"2020-10-23","close":23.19},{"date":"2020-10-26","close":23.1},{"date":"2020-10-27","close":23.98},{"date":"2020-10-28","close":24.6},{"date":"2020-10-29","close":25.04},{"date":"2020-10-30","close":24.7},{"date":"2020-11-02","close":25.19},{"date":"2020-11-03","close":24.92},{"date":"2020-11-04","close":26.26},{"date":"2020-11-05","close":25.8},{"date":"2020-11-06","close":25.8},{"date":"2020-11-09","close":26.97},{"date":"2020-11-10","close":26.36},{"date":"2020-11-11","close":26.13},{"date":"2020-11-12","close":26.17},{"date":"2020-11-13","close":26.7},{"date":"2020-11-16","close":27.77},{"date":"2020-11-17","close":23.71},{"date":"2020-11-18","close":22.58},{"date":"2020-11-19","close":22.6},{"date":"2020-11-20","close":22.63},{"date":"2020-11-23","close":22.14},{"date":"2020-11-24","close":22.25},{"date":"2020-11-25","close":22.39},{"date":"2020-11-27","close":22.01},{"date":"2020-11-30","close":22.36},{"date":"2020-12-01","close":22.6},{"date":"2020-12-02","close":22.85},{"date":"2020-12-03","close":22.81},{"date":"2020-12-04","close":23.03},{"date":"2020-12-07","close":21.95},{"date":"2020-12-08","close":21.7},{"date":"2020-12-09","close":21.56},{"date":"2020-12-10","close":21.78},{"date":"2020-12-11","close":22.55},{"date":"2020-12-14","close":22.6},{"date":"2020-12-15","close":22.31},{"date":"2020-12-16","close":18.105},{"date":"2020-12-17","close":17.36},{"date":"2020-12-18","close":17.23},{"date":"2020-12-21","close":17.01},{"date":"2020-12-22","close":16.97},{"date":"2020-12-23","close":17.11},{"date":"2020-12-24","close":17.44},{"date":"2020-12-28","close":17.08},{"date":"2020-12-29","close":17.55},{"date":"2020-12-30","close":17.54},{"date":"2020-12-31","close":17.48},{"date":"2021-01-04","close":18.04},{"date":"2021-01-05","close":18.64},{"date":"2021-01-06","close":18.61},{"date":"2021-01-07","close":18.82},{"date":"2021-01-08","close":19.61},{"date":"2021-01-11","close":20.01},{"date":"2021-01-12","close":19.47},{"date":"2021-01-13","close":19.31},{"date":"2021-01-14","close":19.85},{"date":"2021-01-15","close":19.76},{"date":"2021-01-19","close":19.49},{"date":"2021-01-20","close":21.14},{"date":"2021-01-21","close":20.86},{"date":"2021-01-22","close":20.62},{"date":"2021-01-25","close":20.8},{"date":"2021-01-26","close":20.89},{"date":"2021-01-27","close":21.8},{"date":"2021-01-28","close":21.93},{"date":"2021-01-29","close":21.85},{"date":"2021-02-01","close":21.89},{"date":"2021-02-02","close":22.22},{"date":"2021-02-03","close":22.82},{"date":"2021-02-04","close":23.2},{"date":"2021-02-05","close":23.21},{"date":"2021-02-08","close":23.55},{"date":"2021-02-09","close":25.0},{"date":"2021-02-10","close":25.14},{"date":"2021-02-11","close":26.32},{"date":"2021-02-12","close":26.46},{"date":"2021-02-16","close":25.11},{"date":"2021-02-17","close":24.98},{"date":"2021-02-18","close":25.61},{"date":"2021-02-19","close":24.72},{"date":"2021-02-22","close":23.88},{"date":"2021-02-23","close":24.75},{"date":"2021-02-24","close":24.87},{"date":"2021-02-25","close":25.26},{"date":"2021-02-26","close":25.33},{"date":"2021-03-01","close":25.45},{"date":"2021-03-02","close":25.93},{"date":"2021-03-03","close":26.39},{"date":"2021-03-04","close":25.62},{"date":"2021-03-05","close":26.07},{"date":"2021-03-08","close":25.76},{"date":"2021-03-09","close":27.09},{"date":"2021-03-10","close":27.83},{"date":"2021-03-11","close":27.69},{"date":"2021-03-12","close":26.44},{"date":"2021-03-15","close":25.14},{"date":"2021-03-16","close":25.5},{"date":"2021-03-17","close":26.03},{"date":"2021-03-18","close":26.63},{"date":"2021-03-19","close":27.77},{"date":"2021-03-22","close":28.04},{"date":"2021-03-23","close":28.91},{"date":"2021-03-24","close":23.17},{"date":"2021-03-25","close":20.08},{"date":"2021-03-26","close":17.43},{"date":"2021-03-29","close":16.55},{"date":"2021-03-30","close":17.21},{"date":"2021-03-31","close":16.62},{"date":"2021-04-01","close":16.64},{"date":"2021-04-05","close":16.99},{"date":"2021-04-06","close":18.68},{"date":"2021-04-07","close":17.6},{"date":"2021-04-08","close":17.24},{"date":"2021-04-09","close":16.8},{"date":"2021-04-12","close":16.16},{"date":"2021-04-13","close":16.66},{"date":"2021-04-14","close":15.35},{"date":"2021-04-15","close":15.17},{"date":"2021-04-16","close":15.22},{"date":"2021-04-19","close":15.0},{"date":"2021-04-20","close":14.15},{"date":"2021-04-21","close":15.26},{"date":"2021-04-22","close":15.43},{"date":"2021-04-23","close":15.6},{"date":"2021-04-26","close":15.73},{"date":"2021-04-27","close":15.86},{"date":"2021-04-28","close":15.47},{"date":"2021-04-29","close":15.08},{"date":"2021-04-30","close":14.71},{"date":"2021-05-03","close":15.06},{"date":"2021-05-04","close":14.61},{"date":"2021-05-05","close":14.21},{"date":"2021-05-06","close":14.11},{"date":"2021-05-07","close":13.74},{"date":"2021-05-10","close":13.16},{"date":"2021-05-11","close":13.27},{"date":"2021-05-12","close":13.16},{"date":"2021-05-13","close":12.32},{"date":"2021-05-14","close":12.84},{"date":"2021-05-17","close":12.65},{"date":"2021-05-18","close":13.95},{"date":"2021-05-19","close":13.38},{"date":"2021-05-20","close":13.95},{"date":"2021-05-21","close":13.93},{"date":"2021-05-24","close":13.63},{"date":"2021-05-25","close":13.96},{"date":"2021-05-26","close":13.92},{"date":"2021-05-27","close":14.53},{"date":"2021-05-28","close":14.26},{"date":"2021-06-01","close":14.78},{"date":"2021-06-02","close":14.42},{"date":"2021-06-03","close":13.75},{"date":"2021-06-04","close":14.47},{"date":"2021-06-07","close":14.14},{"date":"2021-06-08","close":14.22},{"date":"2021-06-09","close":14.88},{"date":"2021-06-10","close":14.98},{"date":"2021-06-11","close":14.54},{"date":"2021-06-14","close":15.56},{"date":"2021-06-15","close":14.84},{"date":"2021-06-16","close":14.97},{"date":"2021-06-17","close":14.78},{"date":"2021-06-18","close":14.61},{"date":"2021-06-21","close":14.43},{"date":"2021-06-22","close":14.8},{"date":"2021-06-23","close":15.07},{"date":"2021-06-24","close":15.6},{"date":"2021-06-25","close":15.89},{"date":"2021-06-28","close":15.69},{"date":"2021-06-29","close":15.74},{"date":"2021-06-30","close":15.58},{"date":"2021-07-01","close":15.13},{"date":"2021-07-02","close":14.97},{"date":"2021-07-06","close":14.4},{"date":"2021-07-07","close":13.49},{"date":"2021-07-08","close":12.96},{"date":"2021-07-09","close":13.19},{"date":"2021-07-12","close":13.13},{"date":"2021-07-13","close":13.15},{"date":"2021-07-14","close":12.55},{"date":"2021-07-15","close":12.73},{"date":"2021-07-16","close":12.31},{"date":"2021-07-19","close":12.29},{"date":"2021-07-20","close":12.37},{"date":"2021-07-21","close":12.39},{"date":"2021-07-22","close":12.13},{"date":"2021-07-23","close":11.32},{"date":"2021-07-26","close":10.92},{"date":"2021-07-27","close":10.72},{"date":"2021-07-28","close":11.67},{"date":"2021-07-29","close":11.34},{"date":"2021-07-30","close":11.16},{"date":"2021-08-02","close":11.41},{"date":"2021-08-03","close":11.21},{"date":"2021-08-04","close":11.23},{"date":"2021-08-05","close":10.92},{"date":"2021-08-06","close":10.58},{"date":"2021-08-09","close":10.83},{"date":"2021-08-10","close":10.62},{"date":"2021-08-11","close":10.21},{"date":"2021-08-12","close":9.47},{"date":"2021-08-13","close":9.47},{"date":"2021-08-16","close":8.98},{"date":"2021-08-17","close":8.75},{"date":"2021-08-18","close":8.71},{"date":"2021-08-19","close":8.2},{"date":"2021-08-20","close":8.33},{"date":"2021-08-23","close":8.77},{"date":"2021-08-24","close":9.52},{"date":"2021-08-25","close":9.42},{"date":"2021-08-26","close":9.22},{"date":"2021-08-27","close":8.66},{"date":"2021-08-30","close":8.69},{"date":"2021-08-31","close":9.06},{"date":"2021-09-01","close":9.93},{"date":"2021-09-02","close":9.92},{"date":"2021-09-03","close":9.97},{"date":"2021-09-07","close":10.18},{"date":"2021-09-08","close":9.61},{"date":"2021-09-09","close":9.78},{"date":"2021-09-10","close":9.59},{"date":"2021-09-13","close":9.26},{"date":"2021-09-14","close":8.98},{"date":"2021-09-15","close":8.83},{"date":"2021-09-16","close":8.91},{"date":"2021-09-17","close":8.7},{"date":"2021-09-20","close":8.39},{"date":"2021-09-21","close":8.26},{"date":"2021-09-22","close":8.5},{"date":"2021-09-23","close":8.46},{"date":"2021-09-24","close":7.95},{"date":"2021-09-27","close":8.2},{"date":"2021-09-28","close":8.03},{"date":"2021-09-29","close":7.73},{"date":"2021-09-30","close":8.03},{"date":"2021-10-01","close":7.79},{"date":"2021-10-04","close":7.26},{"date":"2021-10-05","close":7.47},{"date":"2021-10-06","close":7.45},{"date":"2021-10-07","close":8.17},{"date":"2021-10-08","close":8.79},{"date":"2021-10-11","close":9.0},{"date":"2021-10-12","close":9.23},{"date":"2021-10-13","close":9.41},{"date":"2021-10-14","close":8.93},{"date":"2021-10-15","close":8.62},{"date":"2021-10-18","close":8.5},{"date":"2021-10-19","close":9.6},{"date":"2021-10-20","close":9.77},{"date":"2021-10-21","close":9.75},{"date":"2021-10-22","close":9.59},{"date":"2021-10-25","close":9.43},{"date":"2021-10-26","close":8.84},{"date":"2021-10-27","close":8.72},{"date":"2021-10-28","close":8.75},{"date":"2021-10-29","close":8.28},{"date":"2021-11-01","close":9.08},{"date":"2021-11-02","close":8.5},{"date":"2021-11-03","close":8.5},{"date":"2021-11-04","close":8.26},{"date":"2021-11-05","close":8.11},{"date":"2021-11-08","close":8.11},{"date":"2021-11-09","close":8.2},{"date":"2021-11-10","close":8.25},{"date":"2021-11-11","close":8.99},{"date":"2021-11-12","close":9.09},{"date":"2021-11-15","close":8.68},{"date":"2021-11-16","close":8.59},{"date":"2021-11-17","close":7.11},{"date":"2021-11-18","close":6.96},{"date":"2021-11-19","close":6.9},{"date":"2021-11-22","close":6.65},{"date":"2021-11-23","close":6.64},{"date":"2021-11-24","close":6.79},{"date":"2021-11-26","close":6.54},{"date":"2021-11-29","close":6.38},{"date":"2021-11-30","close":6.24},{"date":"2021-12-01","close":5.65},{"date":"2021-12-02","close":5.59},{"date":"2021-12-03","close":4.71},{"date":"2021-12-06","close":4.99},{"date":"2021-12-07","close":5.35},{"date":"2021-12-08","close":5.46},{"date":"2021-12-09","close":4.97},{"date":"2021-12-10","close":5.11},{"date":"2021-12-13","close":4.86},{"date":"2021-12-14","close":4.69},{"date":"2021-12-15","close":4.52},{"date":"2021-12-16","close":4.57},{"date":"2021-12-17","close":4.78},{"date":"2021-12-20","close":4.52},{"date":"2021-12-21","close":5.16},{"date":"2021-12-22","close":5.01},{"date":"2021-12-23","close":4.91},{"date":"2021-12-27","close":4.59},{"date":"2021-12-28","close":4.31},{"date":"2021-12-29","close":4.03},{"date":"2021-12-30","close":4.7},{"date":"2021-12-31","close":4.56},{"date":"2022-01-03","close":4.54},{"date":"2022-01-04","close":4.31},{"date":"2022-01-05","close":4.19},{"date":"2022-01-06","close":4.24},{"date":"2022-01-07","close":4.43},{"date":"2022-01-10","close":4.61},{"date":"2022-01-11","close":4.92},{"date":"2022-01-12","close":4.92},{"date":"2022-01-13","close":4.64},{"date":"2022-01-14","close":4.87},{"date":"2022-01-18","close":4.8},{"date":"2022-01-19","close":4.84},{"date":"2022-01-20","close":4.74},{"date":"2022-01-21","close":4.27},{"date":"2022-01-24","close":4.25},{"date":"2022-01-25","close":4.1},{"date":"2022-01-26","close":3.565},{"date":"2022-01-27","close":3.42},{"date":"2022-01-28","close":3.5},{"date":"2022-01-31","close":4.08},{"date":"2022-02-01","close":4.53},{"date":"2022-02-02","close":4.15},{"date":"2022-02-03","close":3.94},{"date":"2022-02-04","close":4.03},{"date":"2022-02-07","close":3.89},{"date":"2022-02-08","close":4.06},{"date":"2022-02-09","close":4.59},{"date":"2022-02-10","close":4.56},{"date":"2022-02-11","close":4.29},{"date":"2022-02-14","close":4.16},{"date":"2022-02-15","close":4.5},{"date":"2022-02-16","close":4.43},{"date":"2022-02-17","close":4.41},{"date":"2022-02-18","close":4.12},{"date":"2022-02-22","close":3.91},{"date":"2022-02-23","close":3.84},{"date":"2022-02-24","close":4.0},{"date":"2022-02-25","close":4.04},{"date":"2022-02-28","close":4.14},{"date":"2022-03-01","close":5.03},{"date":"2022-03-02","close":5.04},{"date":"2022-03-03","close":4.8},{"date":"2022-03-04","close":4.27},{"date":"2022-03-07","close":4.29},{"date":"2022-03-08","close":3.96},{"date":"2022-03-09","close":4.1},{"date":"2022-03-10","close":3.21},{"date":"2022-03-11","close":2.78},{"date":"2022-03-14","close":2.11},{"date":"2022-03-15","close":2.11},{"date":"2022-03-16","close":3.16},{"date":"2022-03-17","close":2.91},{"date":"2022-03-18","close":3.48},{"date":"2022-03-21","close":3.36},{"date":"2022-03-22","close":4.18},{"date":"2022-03-23","close":4.68},{"date":"2022-03-24","close":4.77},{"date":"2022-03-25","close":4.31},{"date":"2022-03-28","close":4.72},{"date":"2022-03-29","close":5.02},{"date":"2022-03-30","close":5.04},{"date":"2022-03-31","close":4.54},{"date":"2022-04-01","close":4.78},{"date":"2022-04-04","close":5.58},{"date":"2022-04-05","close":5.36},{"date":"2022-04-06","close":5.26},{"date":"2022-04-07","close":4.63},{"date":"2022-04-08","close":4.36},{"date":"2022-04-11","close":4.44},{"date":"2022-04-12","close":4.25},{"date":"2022-04-13","close":4.32},{"date":"2022-04-14","close":4.12},{"date":"2022-04-18","close":3.73},{"date":"2022-04-19","close":4.03},{"date":"2022-04-20","close":3.76},{"date":"2022-04-21","close":3.2},{"date":"2022-04-22","close":3.25},{"date":"2022-04-25","close":3.2},{"date":"2022-04-26","close":3.22},{"date":"2022-04-27","close":3.33},{"date":"2022-04-28","close":3.34},{"date":"2022-04-29","close":3.56},{"date":"2022-05-02","close":3.69},{"date":"2022-05-03","close":3.63},{"date":"2022-05-04","close":3.9},{"date":"2022-05-05","close":3.38},{"date":"2022-05-06","close":3.21},{"date":"2022-05-09","close":2.86},{"date":"2022-05-10","close":3.02},{"date":"2022-05-11","close":2.66},{"date":"2022-05-12","close":2.74},{"date":"2022-05-13","close":2.97},{"date":"2022-05-16","close":3.41},{"date":"2022-05-17","close":3.68},{"date":"2022-05-18","close":3.76},{"date":"2022-05-19","close":4.07},{"date":"2022-05-20","close":4.11},{"date":"2022-05-23","close":4.0},{"date":"2022-05-24","close":3.41},{"date":"2022-05-25","close":3.58},{"date":"2022-05-26","close":3.91},{"date":"2022-05-27","close":3.98},{"date":"2022-05-31","close":4.1},{"date":"2022-06-01","close":4.02},{"date":"2022-06-02","close":4.32},{"date":"2022-06-03","close":4.05},{"date":"2022-06-06","close":4.56},{"date":"2022-06-07","close":4.91},{"date":"2022-06-08","close":5.01},{"date":"2022-06-09","close":4.54},{"date":"2022-06-10","close":4.25},{"date":"2022-06-13","close":3.9},{"date":"2022-06-14","close":4.67},{"date":"2022-06-15","close":4.56},{"date":"2022-06-16","close":4.36},{"date":"2022-06-17","close":4.485},{"date":"2022-06-21","close":4.62},{"date":"2022-06-22","close":4.41},{"date":"2022-06-23","close":4.56},{"date":"2022-06-24","close":4.73},{"date":"2022-06-27","close":4.62},{"date":"2022-06-28","close":4.54},{"date":"2022-06-29","close":4.43},{"date":"2022-06-30","close":4.2},{"date":"2022-07-01","close":4.37},{"date":"2022-07-05","close":4.48},{"date":"2022-07-06","close":4.11},{"date":"2022-07-07","close":4.35},{"date":"2022-07-08","close":4.21},{"date":"2022-07-11","close":3.94},{"date":"2022-07-12","close":4.0},{"date":"2022-07-13","close":4.01},{"date":"2022-07-14","close":3.7},{"date":"2022-07-15","close":3.66},{"date":"2022-07-18","close":3.91},{"date":"2022-07-19","close":4.29},{"date":"2022-07-20","close":4.32},{"date":"2022-07-21","close":4.57},{"date":"2022-07-22","close":4.44},{"date":"2022-07-25","close":4.4},{"date":"2022-07-26","close":4.22},{"date":"2022-07-27","close":4.24},{"date":"2022-07-28","close":4.18},{"date":"2022-07-29","close":3.82},{"date":"2022-08-01","close":3.55},{"date":"2022-08-02","close":3.78},{"date":"2022-08-03","close":3.98},{"date":"2022-08-04","close":3.9},{"date":"2022-08-05","close":3.91},{"date":"2022-08-08","close":3.92},{"date":"2022-08-09","close":3.67},{"date":"2022-08-10","close":3.77},{"date":"2022-08-11","close":3.88},{"date":"2022-08-12","close":3.92},{"date":"2022-08-15","close":4.04},{"date":"2022-08-16","close":4.04},{"date":"2022-08-17","close":3.77},{"date":"2022-08-18","close":3.73},{"date":"2022-08-19","close":3.59},{"date":"2022-08-22","close":3.62},{"date":"2022-08-23","close":3.43},{"date":"2022-08-24","close":3.65},{"date":"2022-08-25","close":3.97},{"date":"2022-08-26","close":3.94},{"date":"2022-08-29","close":3.93},{"date":"2022-08-30","close":3.55},{"date":"2022-08-31","close":3.66},{"date":"2022-09-01","close":3.71},{"date":"2022-09-02","close":3.53},{"date":"2022-09-06","close":3.04},{"date":"2022-09-07","close":3.43},{"date":"2022-09-08","close":3.28},{"date":"2022-09-09","close":3.36},{"date":"2022-09-12","close":3.48},{"date":"2022-09-13","close":3.35},{"date":"2022-09-14","close":3.47},{"date":"2022-09-15","close":3.34},{"date":"2022-09-16","close":3.13},{"date":"2022-09-19","close":3.27},{"date":"2022-09-20","close":3.22},{"date":"2022-09-21","close":3.08},{"date":"2022-09-22","close":3.06},{"date":"2022-09-23","close":2.97},{"date":"2022-09-26","close":2.88},{"date":"2022-09-27","close":2.91},{"date":"2022-09-28","close":2.89},{"date":"2022-09-29","close":2.77},{"date":"2022-09-30","close":2.71},{"date":"2022-10-03","close":2.64},{"date":"2022-10-04","close":2.88},{"date":"2022-10-05","close":2.62},{"date":"2022-10-06","close":2.59},{"date":"2022-10-07","close":2.45},{"date":"2022-10-10","close":2.29},{"date":"2022-10-11","close":2.27},{"date":"2022-10-12","close":2.26},{"date":"2022-10-13","close":2.29},{"date":"2022-10-14","close":2.21},{"date":"2022-10-17","close":2.34},{"date":"2022-10-18","close":2.29},{"date":"2022-10-19","close":2.13},{"date":"2022-10-20","close":2.07},{"date":"2022-10-21","close":2.03},{"date":"2022-10-24","close":2.01},{"date":"2022-10-25","close":2.2},{"date":"2022-10-26","close":2.2},{"date":"2022-10-27","close":2.07},{"date":"2022-10-28","close":2.05},{"date":"2022-10-31","close":2.02},{"date":"2022-11-01","close":2.13},{"date":"2022-11-02","close":2.14},{"date":"2022-11-03","close":2.19},{"date":"2022-11-04","close":2.44},{"date":"2022-11-07","close":2.37},{"date":"2022-11-08","close":2.27},{"date":"2022-11-09","close":2.02},{"date":"2022-11-10","close":2.31},{"date":"2022-11-11","close":2.75},{"date":"2022-11-14","close":2.66},{"date":"2022-11-15","close":3.1},{"date":"2022-11-16","close":2.85},{"date":"2022-11-17","close":2.96},{"date":"2022-11-18","close":2.78},{"date":"2022-11-21","close":2.84},{"date":"2022-11-22","close":2.43},{"date":"2022-11-23","close":2.48},{"date":"2022-11-25","close":2.44},{"date":"2022-11-28","close":2.66},{"date":"2022-11-29","close":2.7},{"date":"2022-11-30","close":2.97},{"date":"2022-12-01","close":2.91},{"date":"2022-12-02","close":3.34},{"date":"2022-12-05","close":3.15},{"date":"2022-12-06","close":3.33},{"date":"2022-12-07","close":3.17},{"date":"2022-12-08","close":3.65},{"date":"2022-12-09","close":3.67},{"date":"2022-12-12","close":3.52},{"date":"2022-12-13","close":3.85},{"date":"2022-12-14","close":3.63},{"date":"2022-12-15","close":3.69},{"date":"2022-12-16","close":3.75},{"date":"2022-12-19","close":3.74},{"date":"2022-12-20","close":3.57},{"date":"2022-12-21","close":4.37},{"date":"2022-12-22","close":4.55},{"date":"2022-12-23","close":4.65},{"date":"2022-12-27","close":4.69},{"date":"2022-12-28","close":4.44},{"date":"2022-12-29","close":5.28},{"date":"2022-12-30","close":5.3},{"date":"2023-01-03","close":5.88},{"date":"2023-01-04","close":6.21},{"date":"2023-01-05","close":6.86},{"date":"2023-01-06","close":5.84},{"date":"2023-01-09","close":5.99},{"date":"2023-01-10","close":6.03},{"date":"2023-01-11","close":6.42},{"date":"2023-01-12","close":6.25},{"date":"2023-01-13","close":6.69},{"date":"2023-01-17","close":5.59},{"date":"2023-01-18","close":5.45},{"date":"2023-01-19","close":5.44},{"date":"2023-01-20","close":5.69},{"date":"2023-01-23","close":5.8},{"date":"2023-01-24","close":5.78},{"date":"2023-01-25","close":5.77},{"date":"2023-01-26","close":6.4},{"date":"2023-01-27","close":6.24},{"date":"2023-01-30","close":6.92},{"date":"2023-01-31","close":6.7},{"date":"2023-02-01","close":7.31},{"date":"2023-02-02","close":7.55},{"date":"2023-02-03","close":7.41},{"date":"2023-02-06","close":6.94},{"date":"2023-02-07","close":7.37},{"date":"2023-02-08","close":7.02},{"date":"2023-02-09","close":7.61},{"date":"2023-02-10","close":7.45},{"date":"2023-02-13","close":7.52},{"date":"2023-02-14","close":7.28},{"date":"2023-02-15","close":7.48},{"date":"2023-02-16","close":7.2},{"date":"2023-02-17","close":6.95},{"date":"2023-02-21","close":7.24},{"date":"2023-02-22","close":7.32},{"date":"2023-02-23","close":7.09},{"date":"2023-02-24","close":7.37},{"date":"2023-02-27","close":7.69},{"date":"2023-02-28","close":7.73},{"date":"2023-03-01","close":6.85},{"date":"2023-03-02","close":7.41},{"date":"2023-03-03","close":7.7},{"date":"2023-03-06","close":7.59},{"date":"2023-03-07","close":7.55},{"date":"2023-03-08","close":7.52},{"date":"2023-03-09","close":7.19},{"date":"2023-03-10","close":7.31},{"date":"2023-03-13","close":7.18},{"date":"2023-03-14","close":7.19},{"date":"2023-03-15","close":6.92},{"date":"2023-03-16","close":7.11},{"date":"2023-03-17","close":6.79},{"date":"2023-03-20","close":6.84},{"date":"2023-03-21","close":6.95},{"date":"2023-03-22","close":6.92},{"date":"2023-03-23","close":7.09},{"date":"2023-03-24","close":6.84},{"date":"2023-03-27","close":6.67},{"date":"2023-03-28","close":6.93},{"date":"2023-03-29","close":7.02},{"date":"2023-03-30","close":7.15},{"date":"2023-03-31","close":7.28},{"date":"2023-04-03","close":7.22},{"date":"2023-04-04","close":7.0},{"date":"2023-04-05","close":6.64},{"date":"2023-04-06","close":6.71},{"date":"2023-04-10","close":6.72},{"date":"2023-04-11","close":6.74},{"date":"2023-04-12","close":6.57},{"date":"2023-04-13","close":6.89},{"date":"2023-04-14","close":6.86},{"date":"2023-04-17","close":7.2},{"date":"2023-04-18","close":7.06},{"date":"2023-04-19","close":6.96},{"date":"2023-04-20","close":6.8},{"date":"2023-04-21","close":6.59},{"date":"2023-04-24","close":6.18},{"date":"2023-04-25","close":5.91},{"date":"2023-04-26","close":5.99},{"date":"2023-04-27","close":5.87},{"date":"2023-04-28","close":6.1},{"date":"2023-05-01","close":6.15},{"date":"2023-05-02","close":5.78},{"date":"2023-05-03","close":5.82},{"date":"2023-05-04","close":5.96},{"date":"2023-05-05","close":6.01},{"date":"2023-05-08","close":5.92},{"date":"2023-05-09","close":5.81},{"date":"2023-05-10","close":5.59},{"date":"2023-05-11","close":5.79},{"date":"2023-05-12","close":5.66},{"date":"2023-05-15","close":5.97},{"date":"2023-05-16","close":5.495},{"date":"2023-05-17","close":5.45},{"date":"2023-05-18","close":5.24},{"date":"2023-05-19","close":4.96},{"date":"2023-05-22","close":4.92},{"date":"2023-05-23","close":4.73},{"date":"2023-05-24","close":4.63},{"date":"2023-05-25","close":4.49},{"date":"2023-05-26","close":4.5},{"date":"2023-05-30","close":4.23},{"date":"2023-05-31","close":4.06},{"date":"2023-06-01","close":4.18},{"date":"2023-06-02","close":4.45},{"date":"2023-06-05","close":4.41},{"date":"2023-06-06","close":4.75},{"date":"2023-06-07","close":4.78},{"date":"2023-06-08","close":5.05},{"date":"2023-06-09","close":4.92},{"date":"2023-06-12","close":4.67},{"date":"2023-06-13","close":5.03},{"date":"2023-06-14","close":5.23},{"date":"2023-06-15","close":5.5},{"date":"2023-06-16","close":5.5},{"date":"2023-06-20","close":5.32},{"date":"2023-06-21","close":5.33},{"date":"2023-06-22","close":5.13},{"date":"2023-06-23","close":5.0},{"date":"2023-06-26","close":5.08},{"date":"2023-06-27","close":5.29},{"date":"2023-06-28","close":5.24},{"date":"2023-06-29","close":5.15},{"date":"2023-06-30","close":5.34},{"date":"2023-07-03","close":5.4},{"date":"2023-07-05","close":5.29},{"date":"2023-07-06","close":5.06},{"date":"2023-07-07","close":5.16},{"date":"2023-07-10","close":5.12},{"date":"2023-07-11","close":5.23},{"date":"2023-07-12","close":5.7},{"date":"2023-07-13","close":5.7},{"date":"2023-07-14","close":5.39},{"date":"2023-07-17","close":5.3},{"date":"2023-07-18","close":4.99},{"date":"2023-07-19","close":5.26},{"date":"2023-07-20","close":5.07},{"date":"2023-07-21","close":5.01},{"date":"2023-07-24","close":5.36},{"date":"2023-07-25","close":5.27},{"date":"2023-07-26","close":5.35},{"date":"2023-07-27","close":5.58},{"date":"2023-07-28","close":6.32},{"date":"2023-07-31","close":6.34},{"date":"2023-08-01","close":6.12},{"date":"2023-08-02","close":5.76},{"date":"2023-08-03","close":6.13},{"date":"2023-08-04","close":6.02},{"date":"2023-08-07","close":6.02},{"date":"2023-08-08","close":5.94},{"date":"2023-08-09","close":5.96},{"date":"2023-08-10","close":5.97},{"date":"2023-08-11","close":5.83},{"date":"2023-08-14","close":5.75},{"date":"2023-08-15","close":5.63},{"date":"2023-08-16","close":5.5},{"date":"2023-08-17","close":5.54},{"date":"2023-08-18","close":5.24},{"date":"2023-08-21","close":5.2},{"date":"2023-08-22","close":4.89},{"date":"2023-08-23","close":4.69},{"date":"2023-08-24","close":4.72},{"date":"2023-08-25","close":4.63},{"date":"2023-08-28","close":4.8},{"date":"2023-08-29","close":4.94},{"date":"2023-08-30","close":4.97},{"date":"2023-08-31","close":5.04},{"date":"2023-09-01","close":5.11},{"date":"2023-09-05","close":4.95},{"date":"2023-09-06","close":4.9},{"date":"2023-09-07","close":4.76},{"date":"2023-09-08","close":4.63},{"date":"2023-09-11","close":4.69},{"date":"2023-09-12","close":4.61},{"date":"2023-09-13","close":4.6},{"date":"2023-09-14","close":4.76},{"date":"2023-09-15","close":4.75},{"date":"2023-09-18","close":4.79},{"date":"2023-09-19","close":4.8},{"date":"2023-09-20","close":4.67},{"date":"2023-09-21","close":4.63},{"date":"2023-09-22","close":4.76},{"date":"2023-09-25","close":4.79},{"date":"2023-09-26","close":4.8},{"date":"2023-09-27","close":4.75},{"date":"2023-09-28","close":4.64},{"date":"2023-09-29","close":4.74},{"date":"2023-10-02","close":4.7},{"date":"2023-10-03","close":4.48},{"date":"2023-10-04","close":4.47},{"date":"2023-10-05","close":4.56},{"date":"2023-10-06","close":4.75},{"date":"2023-10-09","close":4.71},{"date":"2023-10-10","close":4.94},{"date":"2023-10-11","close":4.99},{"date":"2023-10-12","close":4.75},{"date":"2023-10-13","close":4.8},{"date":"2023-10-16","close":4.77},{"date":"2023-10-17","close":4.65},{"date":"2023-10-18","close":4.58},{"date":"2023-10-19","close":4.5},{"date":"2023-10-20","close":4.6},{"date":"2023-10-23","close":4.55},{"date":"2023-10-24","close":4.79},{"date":"2023-10-25","close":4.64},{"date":"2023-10-26","close":4.69},{"date":"2023-10-27","close":4.8},{"date":"2023-10-30","close":4.82},{"date":"2023-10-31","close":4.66},{"date":"2023-11-01","close":4.66},{"date":"2023-11-02","close":4.82},{"date":"2023-11-03","close":4.99},{"date":"2023-11-06","close":4.92},{"date":"2023-11-07","close":4.96},{"date":"2023-11-08","close":4.97},{"date":"2023-11-09","close":4.85},{"date":"2023-11-10","close":4.83},{"date":"2023-11-13","close":4.88},{"date":"2023-11-14","close":4.98},{"date":"2023-11-15","close":5.25},{"date":"2023-11-16","close":5.03},{"date":"2023-11-17","close":5.08},{"date":"2023-11-20","close":5.23},{"date":"2023-11-21","close":4.75},{"date":"2023-11-22","close":4.75},{"date":"2023-11-24","close":4.75},{"date":"2023-11-27","close":4.69},{"date":"2023-11-28","close":4.64},{"date":"2023-11-29","close":4.49},{"date":"2023-11-30","close":4.49},{"date":"2023-12-01","close":4.4},{"date":"2023-12-04","close":4.46},{"date":"2023-12-05","close":4.41},{"date":"2023-12-06","close":4.42},{"date":"2023-12-07","close":4.6},{"date":"2023-12-08","close":4.56},{"date":"2023-12-11","close":4.57},{"date":"2023-12-12","close":4.64},{"date":"2023-12-13","close":4.64},{"date":"2023-12-14","close":4.66},{"date":"2023-12-15","close":4.68},{"date":"2023-12-18","close":4.63},{"date":"2023-12-19","close":4.7},{"date":"2023-12-20","close":4.61},{"date":"2023-12-21","close":4.73},{"date":"2023-12-22","close":4.67},{"date":"2023-12-26","close":4.71},{"date":"2023-12-27","close":4.72},{"date":"2023-12-28","close":4.8},{"date":"2023-12-29","close":4.88},{"date":"2024-01-02","close":4.8},{"date":"2024-01-03","close":4.79},{"date":"2024-01-04","close":4.74},{"date":"2024-01-05","close":4.69},{"date":"2024-01-08","close":4.55},{"date":"2024-01-09","close":4.48},{"date":"2024-01-10","close":4.41},{"date":"2024-01-11","close":4.49},{"date":"2024-01-12","close":4.46},{"date":"2024-01-16","close":4.17},{"date":"2024-01-17","close":4.01},{"date":"2024-01-18","close":3.74},{"date":"2024-01-19","close":3.66},{"date":"2024-01-22","close":3.64},{"date":"2024-01-23","close":3.69},{"date":"2024-01-24","close":3.67},{"date":"2024-01-25","close":3.58},{"date":"2024-01-26","close":3.53},{"date":"2024-01-29","close":3.46},{"date":"2024-01-30","close":3.36},{"date":"2024-01-31","close":3.35},{"date":"2024-02-01","close":3.29},{"date":"2024-02-02","close":3.27},{"date":"2024-02-05","close":3.17},{"date":"2024-02-06","close":3.56},{"date":"2024-02-07","close":3.44},{"date":"2024-02-08","close":3.37},{"date":"2024-02-09","close":3.39},{"date":"2024-02-12","close":3.49},{"date":"2024-02-13","close":3.27},{"date":"2024-02-14","close":3.5},{"date":"2024-02-15","close":3.59},{"date":"2024-02-16","close":3.59},{"date":"2024-02-20","close":3.59},{"date":"2024-02-21","close":3.62},{"date":"2024-02-22","close":3.61},{"date":"2024-02-23","close":3.51},{"date":"2024-02-26","close":3.51},{"date":"2024-02-27","close":3.67},{"date":"2024-02-28","close":3.67},{"date":"2024-02-29","close":3.69},{"date":"2024-03-01","close":3.82},{"date":"2024-03-04","close":3.64},{"date":"2024-03-05","close":3.45},{"date":"2024-03-06","close":3.735},{"date":"2024-03-07","close":3.77},{"date":"2024-03-08","close":3.94},{"date":"2024-03-11","close":4.07},{"date":"2024-03-12","close":4.3},{"date":"2024-03-13","close":4.16},{"date":"2024-03-14","close":4.0},{"date":"2024-03-15","close":4.0},{"date":"2024-03-18","close":3.98},{"date":"2024-03-19","close":3.95},{"date":"2024-03-20","close":4.16},{"date":"2024-03-21","close":4.07},{"date":"2024-03-22","close":4.04},{"date":"2024-03-25","close":4.06},{"date":"2024-03-26","close":4.04},{"date":"2024-03-27","close":4.03},{"date":"2024-03-28","close":4.23},{"date":"2024-04-01","close":4.29},{"date":"2024-04-02","close":4.37},{"date":"2024-04-03","close":4.31},{"date":"2024-04-04","close":4.3},{"date":"2024-04-05","close":4.49},{"date":"2024-04-08","close":4.32},{"date":"2024-04-09","close":4.48},{"date":"2024-04-10","close":4.44},{"date":"2024-04-11","close":4.4},{"date":"2024-04-12","close":4.12},{"date":"2024-04-15","close":4.09},{"date":"2024-04-16","close":4.1},{"date":"2024-04-17","close":4.17},{"date":"2024-04-18","close":4.2},{"date":"2024-04-19","close":4.09},{"date":"2024-04-22","close":4.31},{"date":"2024-04-23","close":4.58},{"date":"2024-04-24","close":4.82},{"date":"2024-04-25","close":4.82},{"date":"2024-04-26","close":4.99},{"date":"2024-04-29","close":5.07},{"date":"2024-04-30","close":4.85},{"date":"2024-05-01","close":5.0},{"date":"2024-05-02","close":5.09},{"date":"2024-05-03","close":5.08},{"date":"2024-05-06","close":5.14},{"date":"2024-05-07","close":5.02},{"date":"2024-05-08","close":4.91},{"date":"2024-05-09","close":4.935},{"date":"2024-05-10","close":4.89},{"date":"2024-05-13","close":5.14},{"date":"2024-05-14","close":4.84},{"date":"2024-05-15","close":5.16},{"date":"2024-05-16","close":5.79},{"date":"2024-05-17","close":5.26},{"date":"2024-05-20","close":5.0},{"date":"2024-05-21","close":4.91},{"date":"2024-05-22","close":4.95},{"date":"2024-05-23","close":4.77},{"date":"2024-05-24","close":4.78},{"date":"2024-05-28","close":4.74},{"date":"2024-05-29","close":4.64},{"date":"2024-05-30","close":4.73},{"date":"2024-05-31","close":4.63},{"date":"2024-06-03","close":4.51},{"date":"2024-06-04","close":4.4},{"date":"2024-06-05","close":4.34},{"date":"2024-06-06","close":4.28},{"date":"2024-06-07","close":4.23},{"date":"2024-06-10","close":4.23},{"date":"2024-06-11","close":4.14},{"date":"2024-06-12","close":4.13},{"date":"2024-06-13","close":4.1},{"date":"2024-06-14","close":4.13},{"date":"2024-06-17","close":4.08},{"date":"2024-06-18","close":3.96},{"date":"2024-06-20","close":3.97},{"date":"2024-06-21","close":3.86},{"date":"2024-06-24","close":3.88},{"date":"2024-06-25","close":3.95},{"date":"2024-06-26","close":3.82},{"date":"2024-06-27","close":3.6},{"date":"2024-06-28","close":3.67},{"date":"2024-07-01","close":3.58},{"date":"2024-07-02","close":3.63},{"date":"2024-07-03","close":3.89},{"date":"2024-07-05","close":3.84},{"date":"2024-07-08","close":3.73},{"date":"2024-07-09","close":3.83},{"date":"2024-07-10","close":3.92},{"date":"2024-07-11","close":4.08},{"date":"2024-07-12","close":4.0},{"date":"2024-07-15","close":3.79},{"date":"2024-07-16","close":3.75},{"date":"2024-07-17","close":3.66},{"date":"2024-07-18","close":3.645},{"date":"2024-07-19","close":3.5},{"date":"2024-07-22","close":3.38},{"date":"2024-07-23","close":3.16},{"date":"2024-07-24","close":3.06},{"date":"2024-07-25","close":3.11},{"date":"2024-07-26","close":3.13},{"date":"2024-07-29","close":3.23},{"date":"2024-07-30","close":3.23},{"date":"2024-07-31","close":3.33},{"date":"2024-08-01","close":3.21},{"date":"2024-08-02","close":3.16},{"date":"2024-08-05","close":3.12},{"date":"2024-08-06","close":3.19},{"date":"2024-08-07","close":3.15},{"date":"2024-08-08","close":3.16},{"date":"2024-08-09","close":3.12},{"date":"2024-08-12","close":3.25},{"date":"2024-08-13","close":3.3},{"date":"2024-08-14","close":3.13},{"date":"2024-08-15","close":3.06},{"date":"2024-08-16","close":3.12},{"date":"2024-08-19","close":3.31},{"date":"2024-08-20","close":3.06},{"date":"2024-08-21","close":3.08},{"date":"2024-08-22","close":2.6},{"date":"2024-08-23","close":2.34},{"date":"2024-08-26","close":2.315},{"date":"2024-08-27","close":2.26},{"date":"2024-08-28","close":2.17},{"date":"2024-08-29","close":2.24},{"date":"2024-08-30","close":2.15},{"date":"2024-09-03","close":2.09},{"date":"2024-09-04","close":2.07},{"date":"2024-09-05","close":2.02},{"date":"2024-09-06","close":1.96},{"date":"2024-09-09","close":2.07},{"date":"2024-09-10","close":2.04},{"date":"2024-09-11","close":1.99},{"date":"2024-09-12","close":1.99},{"date":"2024-09-13","close":1.97},{"date":"2024-09-16","close":1.97},{"date":"2024-09-17","close":2.05},{"date":"2024-09-18","close":2.06},{"date":"2024-09-19","close":2.14},{"date":"2024-09-20","close":2.1},{"date":"2024-09-23","close":2.14},{"date":"2024-09-24","close":2.44},{"date":"2024-09-25","close":2.32},{"date":"2024-09-26","close":2.68},{"date":"2024-09-27","close":2.83},{"date":"2024-09-30","close":2.86},{"date":"2024-10-01","close":3.01},{"date":"2024-10-02","close":3.19},{"date":"2024-10-03","close":2.98},{"date":"2024-10-04","close":3.1},{"date":"2024-10-07","close":3.0},{"date":"2024-10-08","close":2.8},{"date":"2024-10-09","close":2.69},{"date":"2024-10-10","close":2.56},{"date":"2024-10-11","close":2.66},{"date":"2024-10-14","close":2.53},{"date":"2024-10-15","close":2.39},{"date":"2024-10-16","close":2.45},{"date":"2024-10-17","close":2.36},{"date":"2024-10-18","close":2.42},{"date":"2024-10-21","close":2.41},{"date":"2024-10-22","close":2.58},{"date":"2024-10-23","close":2.53},{"date":"2024-10-24","close":2.53},{"date":"2024-10-25","close":2.55},{"date":"2024-10-28","close":2.8},{"date":"2024-10-29","close":2.72},{"date":"2024-10-30","close":2.7},{"date":"2024-10-31","close":2.61},{"date":"2024-11-01","close":2.46},{"date":"2024-11-04","close":2.46},{"date":"2024-11-05","close":2.58},{"date":"2024-11-06","close":2.51},{"date":"2024-11-07","close":2.47},{"date":"2024-11-08","close":2.34},{"date":"2024-11-11","close":2.3},{"date":"2024-11-12","close":2.2},{"date":"2024-11-13","close":2.14},{"date":"2024-11-14","close":2.19},{"date":"2024-11-15","close":2.14},{"date":"2024-11-18","close":2.08},{"date":"2024-11-19","close":2.09},{"date":"2024-11-20","close":2.18},{"date":"2024-11-21","close":2.02},{"date":"2024-11-22","close":1.95},{"date":"2024-11-25","close":2.08},{"date":"2024-11-26","close":1.99},{"date":"2024-11-27","close":2.15},{"date":"2024-11-29","close":2.16},{"date":"2024-12-02","close":2.18},{"date":"2024-12-03","close":2.26},{"date":"2024-12-04","close":2.23},{"date":"2024-12-05","close":2.17},{"date":"2024-12-06","close":2.21},{"date":"2024-12-09","close":2.47},{"date":"2024-12-10","close":2.35},{"date":"2024-12-11","close":2.35},{"date":"2024-12-12","close":2.29},{"date":"2024-12-13","close":2.27},{"date":"2024-12-16","close":2.09},{"date":"2024-12-17","close":2.14},{"date":"2024-12-18","close":2.07},{"date":"2024-12-19","close":2.03},{"date":"2024-12-20","close":2.05},{"date":"2024-12-23","close":2.09},{"date":"2024-12-24","close":2.11},{"date":"2024-12-26","close":2.12},{"date":"2024-12-27","close":2.08},{"date":"2024-12-30","close":2.02},{"date":"2024-12-31","close":2.01},{"date":"2025-01-02","close":1.99},{"date":"2025-01-03","close":1.97},{"date":"2025-01-06","close":1.99},{"date":"2025-01-07","close":2.02},{"date":"2025-01-08","close":2.02},{"date":"2025-01-10","close":1.9},{"date":"2025-01-13","close":1.83},{"date":"2025-01-14","close":1.85},{"date":"2025-01-15","close":1.86},{"date":"2025-01-16","close":1.87},{"date":"2025-01-17","close":1.94},{"date":"2025-01-21","close":1.98},{"date":"2025-01-22","close":1.95},{"date":"2025-01-23","close":2.0},{"date":"2025-01-24","close":2.23},{"date":"2025-01-27","close":2.23},{"date":"2025-01-28","close":2.23},{"date":"2025-01-29","close":2.16},{"date":"2025-01-30","close":2.32},{"date":"2025-01-31","close":2.17},{"date":"2025-02-03","close":2.09},{"date":"2025-02-04","close":2.21},{"date":"2025-02-05","close":2.17},{"date":"2025-02-06","close":2.33},{"date":"2025-02-07","close":2.38},{"date":"2025-02-10","close":2.4},{"date":"2025-02-11","close":2.29},{"date":"2025-02-12","close":2.53},{"date":"2025-02-13","close":2.52},{"date":"2025-02-14","close":2.54},{"date":"2025-02-18","close":2.305},{"date":"2025-02-19","close":2.42},{"date":"2025-02-20","close":2.18},{"date":"2025-02-21","close":2.255},{"date":"2025-02-24","close":2.1},{"date":"2025-02-25","close":2.09},{"date":"2025-02-26","close":2.11},{"date":"2025-02-27","close":2.17},{"date":"2025-02-28","close":2.08},{"date":"2025-03-03","close":2.02},{"date":"2025-03-04","close":2.14},{"date":"2025-03-05","close":2.32},{"date":"2025-03-06","close":2.32},{"date":"2025-03-07","close":2.35},{"date":"2025-03-10","close":2.26},{"date":"2025-03-11","close":2.3},{"date":"2025-03-12","close":2.215},{"date":"2025-03-13","close":2.28},{"date":"2025-03-14","close":2.35},{"date":"2025-03-17","close":2.49},{"date":"2025-03-18","close":2.49},{"date":"2025-03-19","close":2.48},{"date":"2025-03-20","close":2.37},{"date":"2025-03-21","close":2.28},{"date":"2025-03-24","close":2.2},{"date":"2025-03-25","close":2.21},{"date":"2025-03-26","close":2.24},{"date":"2025-03-27","close":2.37},{"date":"2025-03-28","close":2.25},{"date":"2025-03-31","close":2.26},{"date":"2025-04-01","close":2.23},{"date":"2025-04-02","close":2.19},{"date":"2025-04-03","close":2.09},{"date":"2025-04-04","close":1.81},{"date":"2025-04-07","close":1.74},{"date":"2025-04-08","close":1.53},{"date":"2025-04-09","close":1.725},{"date":"2025-04-10","close":1.67},{"date":"2025-04-11","close":1.64},{"date":"2025-04-14","close":1.64},{"date":"2025-04-15","close":1.75},{"date":"2025-04-16","close":1.69},{"date":"2025-04-17","close":1.65},{"date":"2025-04-21","close":1.65},{"date":"2025-04-22","close":1.78},{"date":"2025-04-23","close":1.87},{"date":"2025-04-24","close":1.91},{"date":"2025-04-25","close":1.92},{"date":"2025-04-28","close":1.89},{"date":"2025-04-29","close":1.88},{"date":"2025-04-30","close":1.84},{"date":"2025-05-01","close":1.87},{"date":"2025-05-02","close":1.95},{"date":"2025-05-05","close":1.96},{"date":"2025-05-06","close":1.98},{"date":"2025-05-07","close":1.89},{"date":"2025-05-08","close":1.92},{"date":"2025-05-09","close":1.88},{"date":"2025-05-12","close":1.99},{"date":"2025-05-13","close":1.99},{"date":"2025-05-14","close":1.98},{"date":"2025-05-15","close":1.92},{"date":"2025-05-16","close":1.93},{"date":"2025-05-19","close":1.89},{"date":"2025-05-20","close":1.86},{"date":"2025-05-21","close":1.71},{"date":"2025-05-22","close":1.69},{"date":"2025-05-23","close":1.67},{"date":"2025-05-27","close":1.69},{"date":"2025-05-28","close":1.62},{"date":"2025-05-29","close":1.65},{"date":"2025-05-30","close":1.6},{"date":"2025-06-02","close":1.62},{"date":"2025-06-03","close":1.67},{"date":"2025-06-04","close":1.66},{"date":"2025-06-05","close":1.67},{"date":"2025-06-06","close":1.69},{"date":"2025-06-09","close":1.77},{"date":"2025-06-10","close":1.82},{"date":"2025-06-11","close":1.81},{"date":"2025-06-12","close":1.83},{"date":"2025-06-13","close":1.73},{"date":"2025-06-16","close":1.77},{"date":"2025-06-17","close":1.73},{"date":"2025-06-18","close":1.69},{"date":"2025-06-20","close":1.7},{"date":"2025-06-23","close":1.7},{"date":"2025-06-24","close":1.78},{"date":"2025-06-25","close":1.75},{"date":"2025-06-26","close":1.78},{"date":"2025-06-27","close":1.77},{"date":"2025-06-30","close":1.77},{"date":"2025-07-01","close":1.76},{"date":"2025-07-02","close":1.75},{"date":"2025-07-03","close":1.78},{"date":"2025-07-07","close":1.77},{"date":"2025-07-08","close":1.83},{"date":"2025-07-09","close":1.82},{"date":"2025-07-10","close":1.83},{"date":"2025-07-11","close":1.83},{"date":"2025-07-14","close":1.79},{"date":"2025-07-15","close":1.86},{"date":"2025-07-16","close":1.86},{"date":"2025-07-17","close":1.89},{"date":"2025-07-18","close":1.96},{"date":"2025-07-21","close":1.97},{"date":"2025-07-22","close":1.99},{"date":"2025-07-23","close":2.08},{"date":"2025-07-24","close":2.04},{"date":"2025-07-25","close":2.0},{"date":"2025-07-28","close":1.93},{"date":"2025-07-29","close":1.89},{"date":"2025-07-30","close":1.86},{"date":"2025-07-31","close":1.84},{"date":"2025-08-01","close":1.82},{"date":"2025-08-04","close":1.84},{"date":"2025-08-05","close":1.85},{"date":"2025-08-06","close":1.86},{"date":"2025-08-07","close":1.85},{"date":"2025-08-08","close":1.84},{"date":"2025-08-11","close":1.81},{"date":"2025-08-12","close":1.85},{"date":"2025-08-13","close":1.95},{"date":"2025-08-14","close":1.91},{"date":"2025-08-15","close":1.99},{"date":"2025-08-18","close":2.33},{"date":"2025-08-19","close":2.28},{"date":"2025-08-20","close":2.3},{"date":"2025-08-21","close":2.35},{"date":"2025-08-22","close":2.46},{"date":"2025-08-25","close":2.41},{"date":"2025-08-26","close":2.35},{"date":"2025-08-27","close":2.36},{"date":"2025-08-28","close":2.51},{"date":"2025-08-29","close":2.65},{"date":"2025-09-02","close":2.68},{"date":"2025-09-03","close":2.71},{"date":"2025-09-04","close":2.71},{"date":"2025-09-05","close":2.71},{"date":"2025-09-08","close":2.72},{"date":"2025-09-09","close":2.79},{"date":"2025-09-10","close":2.6},{"date":"2025-09-11","close":2.62},{"date":"2025-09-12","close":2.61},{"date":"2025-09-15","close":2.57},{"date":"2025-09-16","close":2.65},{"date":"2025-09-17","close":2.67},{"date":"2025-09-18","close":2.63},{"date":"2025-09-19","close":2.6},{"date":"2025-09-22","close":2.68},{"date":"2025-09-23","close":2.65},{"date":"2025-09-24","close":2.7},{"date":"2025-09-25","close":2.69},{"date":"2025-09-26","close":2.63},{"date":"2025-09-29","close":2.62},{"date":"2025-09-30","close":2.56},{"date":"2025-10-01","close":2.51},{"date":"2025-10-02","close":2.49},{"date":"2025-10-03","close":2.47},{"date":"2025-10-06","close":2.46},{"date":"2025-10-07","close":2.46},{"date":"2025-10-08","close":2.39},{"date":"2025-10-09","close":2.35},{"date":"2025-10-10","close":2.24},{"date":"2025-10-13","close":2.24},{"date":"2025-10-14","close":2.21},{"date":"2025-10-15","close":2.14},{"date":"2025-10-16","close":2.06},{"date":"2025-10-17","close":2.03},{"date":"2025-10-20","close":2.2},{"date":"2025-10-21","close":2.16},{"date":"2025-10-22","close":2.17},{"date":"2025-10-23","close":2.2},{"date":"2025-10-24","close":2.18},{"date":"2025-10-27","close":2.26},{"date":"2025-10-28","close":2.26},{"date":"2025-10-29","close":2.35},{"date":"2025-10-30","close":2.27},{"date":"2025-10-31","close":2.31},{"date":"2025-11-03","close":2.25},{"date":"2025-11-04","close":2.2},{"date":"2025-11-05","close":2.2},{"date":"2025-11-06","close":2.16},{"date":"2025-11-07","close":2.14},{"date":"2025-11-10","close":2.2},{"date":"2025-11-11","close":2.22},{"date":"2025-11-12","close":2.16},{"date":"2025-11-13","close":2.11},{"date":"2025-11-14","close":2.08},{"date":"2025-11-17","close":2.05},{"date":"2025-11-18","close":2.18},{"date":"2025-11-19","close":2.24},{"date":"2025-11-20","close":2.19},{"date":"2025-11-21","close":2.13},{"date":"2025-11-24","close":2.2},{"date":"2025-11-25","close":2.22},{"date":"2025-11-26","close":2.15},{"date":"2025-11-28","close":2.19},{"date":"2025-12-01","close":2.09},{"date":"2025-12-02","close":2.02},{"date":"2025-12-03","close":2.03},{"date":"2025-12-04","close":2.04},{"date":"2025-12-05","close":2.09},{"date":"2025-12-08","close":2.07},{"date":"2025-12-09","close":2.03},{"date":"2025-12-10","close":2.06},{"date":"2025-12-11","close":2.04},{"date":"2025-12-12","close":1.95},{"date":"2025-12-15","close":1.95},{"date":"2025-12-16","close":1.92},{"date":"2025-12-17","close":1.87},{"date":"2025-12-18","close":1.87},{"date":"2025-12-19","close":1.85},{"date":"2025-12-22","close":1.9},{"date":"2025-12-23","close":1.92},{"date":"2025-12-24","close":1.9},{"date":"2025-12-26","close":1.91},{"date":"2025-12-29","close":1.94},{"date":"2025-12-30","close":1.95},{"date":"2025-12-31","close":1.92},{"date":"2026-01-02","close":2.03},{"date":"2026-01-05","close":2.1},{"date":"2026-01-06","close":2.02},{"date":"2026-01-07","close":2.13},{"date":"2026-01-08","close":2.08},{"date":"2026-01-09","close":2.05},{"date":"2026-01-12","close":2.11},{"date":"2026-01-13","close":2.05},{"date":"2026-01-14","close":2.02},{"date":"2026-01-15","close":1.98},{"date":"2026-01-16","close":1.94},{"date":"2026-01-20","close":1.92},{"date":"2026-01-21","close":2.01},{"date":"2026-01-22","close":2.09},{"date":"2026-01-23","close":2.04},{"date":"2026-01-26","close":2.04},{"date":"2026-01-27","close":2.12},{"date":"2026-01-28","close":2.13},{"date":"2026-01-29","close":2.11},{"date":"2026-01-30","close":2.08},{"date":"2026-02-02","close":1.99},{"date":"2026-02-03","close":1.96},{"date":"2026-02-04","close":1.93},{"date":"2026-02-05","close":1.93},{"date":"2026-02-06","close":1.97},{"date":"2026-02-09","close":1.95},{"date":"2026-02-10","close":1.97},{"date":"2026-02-11","close":1.93},{"date":"2026-02-12","close":1.83},{"date":"2026-02-13","close":1.8},{"date":"2026-02-17","close":1.77},{"date":"2026-02-18","close":1.76},{"date":"2026-02-19","close":1.77},{"date":"2026-02-20","close":1.82},{"date":"2026-02-23","close":1.79},{"date":"2026-02-24","close":1.79},{"date":"2026-02-25","close":1.77},{"date":"2026-02-26","close":1.71},{"date":"2026-02-27","close":1.6},{"date":"2026-03-02","close":1.58},{"date":"2026-03-03","close":1.49},{"date":"2026-03-04","close":1.45},{"date":"2026-03-05","close":1.44},{"date":"2026-03-06","close":1.44},{"date":"2026-03-09","close":1.34},{"date":"2026-03-10","close":1.41},{"date":"2026-03-11","close":1.35},{"date":"2026-03-12","close":1.29},{"date":"2026-03-13","close":1.31},{"date":"2026-03-16","close":1.29},{"date":"2026-03-17","close":1.26},{"date":"2026-03-18","close":1.24},{"date":"2026-03-19","close":1.23},{"date":"2026-03-20","close":1.23},{"date":"2026-03-23","close":1.25},{"date":"2026-03-24","close":1.23},{"date":"2026-03-25","close":1.28},{"date":"2026-03-26","close":1.24},{"date":"2026-03-27","close":1.2},{"date":"2026-03-30","close":1.27},{"date":"2026-03-31","close":1.35},{"date":"2026-04-01","close":1.38},{"date":"2026-04-02","close":1.39},{"date":"2026-04-06","close":1.33},{"date":"2026-04-07","close":1.32},{"date":"2026-04-08","close":1.33},{"date":"2026-04-09","close":1.28},{"date":"2026-04-10","close":1.25},{"date":"2026-04-13","close":1.27},{"date":"2026-04-14","close":1.41},{"date":"2026-04-15","close":1.41},{"date":"2026-04-16","close":1.4},{"date":"2026-04-17","close":1.41},{"date":"2026-04-20","close":1.4},{"date":"2026-04-21","close":1.32},{"date":"2026-04-22","close":1.25},{"date":"2026-04-23","close":1.2},{"date":"2026-04-24","close":1.17},{"date":"2026-04-27","close":1.11},{"date":"2026-04-28","close":1.11},{"date":"2026-04-29","close":1.16},{"date":"2026-04-30","close":1.18},{"date":"2026-05-01","close":1.22},{"date":"2026-05-04","close":1.25},{"date":"2026-05-05","close":1.2},{"date":"2026-05-06","close":1.23},{"date":"2026-05-07","close":1.21},{"date":"2026-05-08","close":1.2},{"date":"2026-05-11","close":1.17},{"date":"2026-05-12","close":1.15},{"date":"2026-05-13","close":1.18},{"date":"2026-05-14","close":1.18},{"date":"2026-05-15","close":1.16},{"date":"2026-05-18","close":1.13},{"date":"2026-05-19","close":1.11},{"date":"2026-05-20","close":1.1},{"date":"2026-05-21","close":1.1},{"date":"2026-05-22","close":1.09},{"date":"2026-05-26","close":1.1},{"date":"2026-05-27","close":1.06},{"date":"2026-05-28","close":1.13},{"date":"2026-05-29","close":1.14},{"date":"2026-06-01","close":1.17},{"date":"2026-06-02","close":1.13},{"date":"2026-06-03","close":1.08},{"date":"2026-06-04","close":1.08},{"date":"2026-06-05","close":1.05},{"date":"2026-06-08","close":1.05},{"date":"2026-06-09","close":1.04},{"date":"2026-06-10","close":1.03},{"date":"2026-06-11","close":1.03},{"date":"2026-06-12","close":1.03},{"date":"2026-06-15","close":1.05},{"date":"2026-06-16","close":1.04},{"date":"2026-06-17","close":1.03},{"date":"2026-06-18","close":1.02},{"date":"2026-06-22","close":1.02},{"date":"2026-06-23","close":1.04},{"date":"2026-06-24","close":1.01},{"date":"2026-06-25","close":0.9612},{"date":"2026-06-26","close":0.9856},{"date":"2026-06-29","close":1.01},{"date":"2026-06-30","close":1.04},{"date":"2026-07-01","close":1.06},{"date":"2026-07-02","close":1.01},{"date":"2026-07-06","close":1.07},{"date":"2026-07-07","close":0.9954},{"date":"2026-07-08","close":1.05},{"date":"2026-07-09","close":1.14},{"date":"2026-07-10","close":1.13},{"date":"2026-07-13","close":1.13},{"date":"2026-07-14","close":1.16},{"date":"2026-07-15","close":1.19},{"date":"2026-07-16","close":1.24},{"date":"2026-07-17","close":1.19},{"date":"2026-07-20","close":1.23},{"date":"2026-07-21","close":1.25},{"date":"2026-07-22","close":1.24},{"date":"2026-07-23","close":1.21},{"date":"2026-07-24","close":1.22},{"date":"2026-07-27","close":1.23},{"date":"2026-07-28","close":1.25},{"date":"2026-07-29","close":1.23},{"date":"2026-07-30","close":1.28},{"date":"2026-07-31","close":1.27},{"date":"2026-08-03","close":1.31},{"date":"2026-08-04","close":1.33},{"date":"2026-08-05","close":1.29},{"date":"2026-08-06","close":1.29},{"date":"2026-08-07","close":1.33},{"date":"2026-08-10","close":1.36},{"date":"2026-08-11","close":1.35},{"date":"2026-08-12","close":1.33},{"date":"2026-08-13","close":1.36},{"date":"2026-08-14","close":1.35},{"date":"2026-08-17","close":1.33},{"date":"2026-08-18","close":1.23},{"date":"2026-08-19","close":1.13},{"date":"2026-08-20","close":1.03},{"date":"2026-08-21","close":1.055},{"date":"2026-08-24","close":1.01},{"date":"2026-08-25","close":1.03},{"date":"2026-08-26","close":0.9828},{"date":"2026-08-27","close":0.924},{"date":"2026-08-28","close":0.92},{"date":"2026-08-31","close":0.9339},{"date":"2026-09-01","close":0.9039},{"date":"2026-09-02","close":0.8601},{"date":"2026-09-03","close":0.8825},{"date":"2026-09-04","close":0.88},{"date":"2026-09-08","close":0.9835},{"date":"2026-09-09","close":0.9334},{"date":"2026-09-10","close":0.9367},{"date":"2026-09-11","close":0.9524},{"date":"2026-09-14","close":0.995},{"date":"2026-09-15","close":1.0},{"date":"2026-09-16","close":1.08},{"date":"2026-09-17","close":1.1},{"date":"2026-09-18","close":1.01},{"date":"2026-09-21","close":1.01},{"date":"2026-09-22","close":1.03},{"date":"2026-09-23","close":1.01},{"date":"2026-09-24","close":1.04},{"date":"2026-09-25","close":1.02},{"date":"2026-09-28","close":1.03},{"date":"2026-09-29","close":0.9894},{"date":"2026-09-30","close":1.0},{"date":"2026-10-01","close":0.9833},{"date":"2026-10-02","close":0.9921},{"date":"2026-10-05","close":1.03},{"date":"2026-10-06","close":1.01},{"date":"2026-10-07","close":1.015},{"date":"2026-10-08","close":1.01},{"date":"2026-10-09","close":1.02},{"date":"2026-10-12","close":1.02},{"date":"2026-10-13","close":0.9916},{"date":"2026-10-14","close":0.9513},{"date":"2026-10-15","close":0.9825},{"date":"2026-10-16","close":0.9512},{"date":"2026-10-19","close":0.9283},{"date":"2026-10-20","close":0.9212},{"date":"2026-10-21","close":0.9169},{"date":"2026-10-22","close":0.905},{"date":"2026-10-23","close":0.9212}],"chart_data":[{"date":"2024-10-24","open":2.52,"high":2.56,"low":2.48,"close":2.53,"volume":6437339,"rsi_14":28.89,"sma_20":2.69,"sma_60":2.59,"sma_120":3.38},{"date":"2024-10-25","open":2.54,"high":2.62,"low":2.54,"close":2.55,"volume":12544859,"rsi_14":32.28,"sma_20":2.68,"sma_60":2.58,"sma_120":3.36},{"date":"2024-10-28","open":2.62,"high":2.85,"low":2.59,"close":2.8,"volume":18412175,"rsi_14":50.0,"sma_20":2.68,"sma_60":2.57,"sma_120":3.34},{"date":"2024-10-29","open":2.81,"high":2.82,"low":2.71,"close":2.72,"volume":12400896,"rsi_14":51.16,"sma_20":2.66,"sma_60":2.57,"sma_120":3.32},{"date":"2024-10-30","open":2.7,"high":2.79,"low":2.66,"close":2.7,"volume":8240783,"rsi_14":55.93,"sma_20":2.64,"sma_60":2.56,"sma_120":3.3},{"date":"2024-10-31","open":2.7,"high":2.7,"low":2.59,"close":2.61,"volume":12714612,"rsi_14":47.86,"sma_20":2.62,"sma_60":2.55,"sma_120":3.28},{"date":"2024-11-01","open":2.62,"high":2.62,"low":2.42,"close":2.46,"volume":16562266,"rsi_14":47.06,"sma_20":2.59,"sma_60":2.54,"sma_120":3.26},{"date":"2024-11-04","open":2.47,"high":2.54,"low":2.45,"close":2.46,"volume":8939770,"rsi_14":53.33,"sma_20":2.56,"sma_60":2.53,"sma_120":3.24},{"date":"2024-11-05","open":2.56,"high":2.61,"low":2.53,"close":2.58,"volume":9852836,"rsi_14":55.86,"sma_20":2.55,"sma_60":2.52,"sma_120":3.22},{"date":"2024-11-06","open":2.48,"high":2.55,"low":2.42,"close":2.51,"volume":12526620,"rsi_14":56.88,"sma_20":2.54,"sma_60":2.5,"sma_120":3.19},{"date":"2024-11-07","open":2.6,"high":2.62,"low":2.4,"close":2.47,"volume":20015005,"rsi_14":52.34,"sma_20":2.54,"sma_60":2.49,"sma_120":3.17},{"date":"2024-11-08","open":2.39,"high":2.4,"low":2.25,"close":2.34,"volume":17568279,"rsi_14":47.06,"sma_20":2.52,"sma_60":2.48,"sma_120":3.15},{"date":"2024-11-11","open":2.35,"high":2.35,"low":2.24,"close":2.3,"volume":15929836,"rsi_14":36.79,"sma_20":2.51,"sma_60":2.47,"sma_120":3.12},{"date":"2024-11-12","open":2.23,"high":2.24,"low":2.16,"close":2.2,"volume":16027198,"rsi_14":35.14,"sma_20":2.5,"sma_60":2.45,"sma_120":3.1},{"date":"2024-11-13","open":2.2,"high":2.21,"low":2.12,"close":2.14,"volume":10456886,"rsi_14":33.33,"sma_20":2.48,"sma_60":2.43,"sma_120":3.08},{"date":"2024-11-14","open":2.12,"high":2.23,"low":2.11,"close":2.19,"volume":13236937,"rsi_14":35.0,"sma_20":2.48,"sma_60":2.42,"sma_120":3.06},{"date":"2024-11-15","open":2.19,"high":2.21,"low":2.12,"close":2.14,"volume":9635095,"rsi_14":17.0,"sma_20":2.46,"sma_60":2.41,"sma_120":3.04},{"date":"2024-11-18","open":2.15,"high":2.16,"low":2.07,"close":2.08,"volume":17310110,"rsi_14":17.35,"sma_20":2.44,"sma_60":2.41,"sma_120":3.02},{"date":"2024-11-19","open":2.09,"high":2.16,"low":2.08,"close":2.09,"volume":12263934,"rsi_14":18.56,"sma_20":2.42,"sma_60":2.4,"sma_120":2.99},{"date":"2024-11-20","open":2.14,"high":2.21,"low":2.12,"close":2.18,"volume":19290546,"rsi_14":27.84,"sma_20":2.4,"sma_60":2.4,"sma_120":2.97},{"date":"2024-11-21","open":2.0,"high":2.03,"low":1.92,"close":2.02,"volume":40478604,"rsi_14":27.55,"sma_20":2.38,"sma_60":2.4,"sma_120":2.95},{"date":"2024-11-22","open":1.97,"high":2.0,"low":1.94,"close":1.95,"volume":14927817,"rsi_14":25.71,"sma_20":2.35,"sma_60":2.39,"sma_120":2.93},{"date":"2024-11-25","open":1.96,"high":2.21,"low":1.89,"close":2.08,"volume":90060919,"rsi_14":26.42,"sma_20":2.31,"sma_60":2.39,"sma_120":2.91},{"date":"2024-11-26","open":2.11,"high":2.11,"low":1.97,"close":1.99,"volume":16677628,"rsi_14":25.93,"sma_20":2.27,"sma_60":2.39,"sma_120":2.89},{"date":"2024-11-27","open":2.07,"high":2.19,"low":2.07,"close":2.15,"volume":26776426,"rsi_14":36.67,"sma_20":2.25,"sma_60":2.39,"sma_120":2.88},{"date":"2024-11-29","open":2.15,"high":2.2,"low":2.08,"close":2.16,"volume":13420583,"rsi_14":41.67,"sma_20":2.22,"sma_60":2.39,"sma_120":2.86},{"date":"2024-12-02","open":2.2,"high":2.26,"low":2.12,"close":2.18,"volume":25699957,"rsi_14":44.34,"sma_20":2.21,"sma_60":2.4,"sma_120":2.84},{"date":"2024-12-03","open":2.15,"high":2.33,"low":2.15,"close":2.26,"volume":28792933,"rsi_14":52.88,"sma_20":2.2,"sma_60":2.4,"sma_120":2.83},{"date":"2024-12-04","open":2.26,"high":2.34,"low":2.2,"close":2.23,"volume":17798974,"rsi_14":54.46,"sma_20":2.18,"sma_60":2.4,"sma_120":2.81},{"date":"2024-12-05","open":2.25,"high":2.29,"low":2.14,"close":2.17,"volume":17911246,"rsi_14":49.02,"sma_20":2.17,"sma_60":2.41,"sma_120":2.8},{"date":"2024-12-06","open":2.21,"high":2.25,"low":2.18,"close":2.21,"volume":8202113,"rsi_14":53.47,"sma_20":2.15,"sma_60":2.41,"sma_120":2.78},{"date":"2024-12-09","open":2.37,"high":2.59,"low":2.35,"close":2.47,"volume":60517456,"rsi_14":66.12,"sma_20":2.16,"sma_60":2.42,"sma_120":2.77},{"date":"2024-12-10","open":2.39,"high":2.4,"low":2.29,"close":2.35,"volume":25357894,"rsi_14":59.85,"sma_20":2.16,"sma_60":2.43,"sma_120":2.75},{"date":"2024-12-11","open":2.3,"high":2.38,"low":2.26,"close":2.35,"volume":13301590,"rsi_14":56.91,"sma_20":2.17,"sma_60":2.43,"sma_120":2.74},{"date":"2024-12-12","open":2.35,"high":2.38,"low":2.27,"close":2.29,"volume":12504720,"rsi_14":61.95,"sma_20":2.18,"sma_60":2.43,"sma_120":2.73},{"date":"2024-12-13","open":2.23,"high":2.31,"low":2.16,"close":2.27,"volume":42992272,"rsi_14":64.81,"sma_20":2.18,"sma_60":2.44,"sma_120":2.71},{"date":"2024-12-16","open":2.28,"high":2.28,"low":2.07,"close":2.09,"volume":24509049,"rsi_14":50.44,"sma_20":2.18,"sma_60":2.44,"sma_120":2.7},{"date":"2024-12-17","open":2.11,"high":2.21,"low":2.06,"close":2.14,"volume":15914044,"rsi_14":56.88,"sma_20":2.18,"sma_60":2.44,"sma_120":2.69},{"date":"2024-12-18","open":2.14,"high":2.17,"low":2.04,"close":2.07,"volume":14989717,"rsi_14":46.0,"sma_20":2.18,"sma_60":2.43,"sma_120":2.67},{"date":"2024-12-19","open":2.1,"high":2.13,"low":2.01,"close":2.03,"volume":15276855,"rsi_14":43.69,"sma_20":2.17,"sma_60":2.43,"sma_120":2.66},{"date":"2024-12-20","open":2.02,"high":2.09,"low":2.0,"close":2.05,"volume":13303336,"rsi_14":43.69,"sma_20":2.17,"sma_60":2.42,"sma_120":2.65},{"date":"2024-12-23","open":2.06,"high":2.1,"low":2.04,"close":2.09,"volume":9380114,"rsi_14":41.41,"sma_20":2.18,"sma_60":2.4,"sma_120":2.63},{"date":"2024-12-24","open":2.09,"high":2.12,"low":2.08,"close":2.11,"volume":4830512,"rsi_14":43.88,"sma_20":2.18,"sma_60":2.39,"sma_120":2.62},{"date":"2024-12-26","open":2.1,"high":2.19,"low":2.08,"close":2.12,"volume":9520406,"rsi_14":47.31,"sma_20":2.19,"sma_60":2.38,"sma_120":2.61},{"date":"2024-12-27","open":2.08,"high":2.11,"low":2.01,"close":2.08,"volume":12516476,"rsi_14":43.01,"sma_20":2.19,"sma_60":2.36,"sma_120":2.59},{"date":"2024-12-30","open":2.06,"high":2.07,"low":2.0,"close":2.02,"volume":10405725,"rsi_14":19.18,"sma_20":2.18,"sma_60":2.34,"sma_120":2.57},{"date":"2024-12-31","open":2.02,"high":2.06,"low":1.98,"close":2.01,"volume":6972000,"rsi_14":22.58,"sma_20":2.17,"sma_60":2.32,"sma_120":2.56},{"date":"2025-01-02","open":2.0,"high":2.02,"low":1.98,"close":1.99,"volume":16421539,"rsi_14":21.88,"sma_20":2.16,"sma_60":2.31,"sma_120":2.54},{"date":"2025-01-03","open":2.01,"high":2.01,"low":1.93,"close":1.97,"volume":13732361,"rsi_14":23.33,"sma_20":2.14,"sma_60":2.29,"sma_120":2.53},{"date":"2025-01-06","open":2.01,"high":2.08,"low":1.98,"close":1.99,"volume":15929362,"rsi_14":26.67,"sma_20":2.13,"sma_60":2.28,"sma_120":2.51},{"date":"2025-01-07","open":2.0,"high":2.07,"low":2.0,"close":2.02,"volume":15914460,"rsi_14":42.22,"sma_20":2.13,"sma_60":2.27,"sma_120":2.5},{"date":"2025-01-08","open":2.0,"high":2.03,"low":1.95,"close":2.02,"volume":13819744,"rsi_14":35.0,"sma_20":2.1,"sma_60":2.26,"sma_120":2.48},{"date":"2025-01-10","open":1.98,"high":1.99,"low":1.88,"close":1.9,"volume":20420451,"rsi_14":31.11,"sma_20":2.08,"sma_60":2.25,"sma_120":2.47},{"date":"2025-01-13","open":1.9,"high":1.9,"low":1.82,"close":1.83,"volume":16513046,"rsi_14":29.17,"sma_20":2.05,"sma_60":2.24,"sma_120":2.46},{"date":"2025-01-14","open":1.9,"high":1.92,"low":1.82,"close":1.85,"volume":11595676,"rsi_14":29.17,"sma_20":2.03,"sma_60":2.23,"sma_120":2.45},{"date":"2025-01-15","open":1.88,"high":1.91,"low":1.85,"close":1.86,"volume":10277872,"rsi_14":24.44,"sma_20":2.01,"sma_60":2.22,"sma_120":2.44},{"date":"2025-01-16","open":1.88,"high":1.89,"low":1.84,"close":1.87,"volume":5376573,"rsi_14":22.73,"sma_20":2.0,"sma_60":2.21,"sma_120":2.43},{"date":"2025-01-17","open":1.9,"high":2.0,"low":1.89,"close":1.94,"volume":29473034,"rsi_14":32.0,"sma_20":1.99,"sma_60":2.21,"sma_120":2.42},{"date":"2025-01-21","open":1.99,"high":2.03,"low":1.94,"close":1.98,"volume":23621296,"rsi_14":40.0,"sma_20":1.99,"sma_60":2.2,"sma_120":2.41},{"date":"2025-01-22","open":1.96,"high":2.01,"low":1.91,"close":1.95,"volume":19911946,"rsi_14":42.55,"sma_20":1.98,"sma_60":2.19,"sma_120":2.4},{"date":"2025-01-23","open":1.95,"high":2.03,"low":1.95,"close":2.0,"volume":18962686,"rsi_14":49.02,"sma_20":1.98,"sma_60":2.18,"sma_120":2.38},{"date":"2025-01-24","open":2.01,"high":2.32,"low":2.01,"close":2.23,"volume":54625546,"rsi_14":66.67,"sma_20":1.99,"sma_60":2.17,"sma_120":2.38},{"date":"2025-01-27","open":2.21,"high":2.3,"low":2.13,"close":2.23,"volume":37910927,"rsi_14":68.57,"sma_20":1.99,"sma_60":2.16,"sma_120":2.37},{"date":"2025-01-28","open":2.28,"high":2.28,"low":2.12,"close":2.23,"volume":25568606,"rsi_14":67.65,"sma_20":2.0,"sma_60":2.15,"sma_120":2.36},{"date":"2025-01-29","open":2.23,"high":2.3,"low":2.13,"close":2.16,"volume":32110366,"rsi_14":59.72,"sma_20":2.0,"sma_60":2.15,"sma_120":2.35},{"date":"2025-01-30","open":2.2,"high":2.39,"low":2.18,"close":2.32,"volume":26685985,"rsi_14":67.05,"sma_20":2.02,"sma_60":2.14,"sma_120":2.35},{"date":"2025-01-31","open":2.32,"high":2.32,"low":2.14,"close":2.17,"volume":40125258,"rsi_14":64.84,"sma_20":2.03,"sma_60":2.14,"sma_120":2.34},{"date":"2025-02-03","open":2.09,"high":2.19,"low":2.05,"close":2.09,"volume":25307357,"rsi_14":64.13,"sma_20":2.03,"sma_60":2.13,"sma_120":2.33},{"date":"2025-02-04","open":2.17,"high":2.29,"low":2.15,"close":2.21,"volume":33263873,"rsi_14":67.65,"sma_20":2.04,"sma_60":2.12,"sma_120":2.32},{"date":"2025-02-05","open":2.17,"high":2.23,"low":2.14,"close":2.17,"volume":18803284,"rsi_14":64.76,"sma_20":2.05,"sma_60":2.12,"sma_120":2.31},{"date":"2025-02-06","open":2.27,"high":2.4,"low":2.23,"close":2.33,"volume":44054294,"rsi_14":69.17,"sma_20":2.07,"sma_60":2.12,"sma_120":2.3},{"date":"2025-02-07","open":2.4,"high":2.45,"low":2.32,"close":2.38,"volume":30736265,"rsi_14":68.64,"sma_20":2.08,"sma_60":2.12,"sma_120":2.3},{"date":"2025-02-10","open":2.45,"high":2.54,"low":2.39,"close":2.4,"volume":28120651,"rsi_14":68.1,"sma_20":2.11,"sma_60":2.12,"sma_120":2.29},{"date":"2025-02-11","open":2.36,"high":2.37,"low":2.27,"close":2.29,"volume":21081510,"rsi_14":63.71,"sma_20":2.13,"sma_60":2.12,"sma_120":2.28},{"date":"2025-02-12","open":2.3,"high":2.6,"low":2.27,"close":2.53,"volume":52781528,"rsi_14":68.53,"sma_20":2.17,"sma_60":2.13,"sma_120":2.28},{"date":"2025-02-13","open":2.46,"high":2.6,"low":2.45,"close":2.52,"volume":28010090,"rsi_14":61.98,"sma_20":2.2,"sma_60":2.13,"sma_120":2.27},{"date":"2025-02-14","open":2.69,"high":2.73,"low":2.48,"close":2.54,"volume":37994958,"rsi_14":62.6,"sma_20":2.23,"sma_60":2.14,"sma_120":2.27},{"date":"2025-02-18","open":2.42,"high":2.42,"low":2.26,"close":2.31,"volume":35858981,"rsi_14":52.56,"sma_20":2.25,"sma_60":2.14,"sma_120":2.27},{"date":"2025-02-19","open":2.35,"high":2.49,"low":2.25,"close":2.42,"volume":25338674,"rsi_14":58.61,"sma_20":2.27,"sma_60":2.15,"sma_120":2.27},{"date":"2025-02-20","open":2.19,"high":2.26,"low":2.1,"close":2.18,"volume":74376793,"rsi_14":45.6,"sma_20":2.29,"sma_60":2.15,"sma_120":2.27},{"date":"2025-02-21","open":2.26,"high":2.39,"low":2.25,"close":2.26,"volume":53324840,"rsi_14":52.81,"sma_20":2.3,"sma_60":2.15,"sma_120":2.27},{"date":"2025-02-24","open":2.18,"high":2.19,"low":2.04,"close":2.1,"volume":43427205,"rsi_14":50.31,"sma_20":2.29,"sma_60":2.15,"sma_120":2.27},{"date":"2025-02-25","open":2.13,"high":2.16,"low":2.08,"close":2.09,"volume":19214780,"rsi_14":45.95,"sma_20":2.28,"sma_60":2.15,"sma_120":2.27},{"date":"2025-02-26","open":2.16,"high":2.2,"low":2.1,"close":2.11,"volume":20675772,"rsi_14":47.95,"sma_20":2.28,"sma_60":2.16,"sma_120":2.27},{"date":"2025-02-27","open":2.11,"high":2.2,"low":2.08,"close":2.17,"volume":34450337,"rsi_14":44.12,"sma_20":2.28,"sma_60":2.16,"sma_120":2.27},{"date":"2025-02-28","open":2.08,"high":2.15,"low":2.06,"close":2.08,"volume":24774056,"rsi_14":39.29,"sma_20":2.27,"sma_60":2.15,"sma_120":2.27},{"date":"2025-03-03","open":2.1,"high":2.11,"low":2.0,"close":2.02,"volume":21557293,"rsi_14":36.81,"sma_20":2.26,"sma_60":2.15,"sma_120":2.27},{"date":"2025-03-04","open":2.02,"high":2.17,"low":2.0,"close":2.14,"volume":29792888,"rsi_14":44.83,"sma_20":2.26,"sma_60":2.15,"sma_120":2.28},{"date":"2025-03-05","open":2.16,"high":2.33,"low":2.16,"close":2.32,"volume":46576591,"rsi_14":42.45,"sma_20":2.27,"sma_60":2.15,"sma_120":2.28},{"date":"2025-03-06","open":2.32,"high":2.41,"low":2.25,"close":2.32,"volume":35170630,"rsi_14":42.75,"sma_20":2.28,"sma_60":2.15,"sma_120":2.28},{"date":"2025-03-07","open":2.3,"high":2.43,"low":2.28,"close":2.35,"volume":27641197,"rsi_14":43.17,"sma_20":2.28,"sma_60":2.16,"sma_120":2.28},{"date":"2025-03-10","open":2.33,"high":2.35,"low":2.21,"close":2.26,"volume":33854591,"rsi_14":48.19,"sma_20":2.27,"sma_60":2.15,"sma_120":2.29},{"date":"2025-03-11","open":2.31,"high":2.35,"low":2.23,"close":2.3,"volume":34846939,"rsi_14":44.87,"sma_20":2.26,"sma_60":2.15,"sma_120":2.29},{"date":"2025-03-12","open":2.28,"high":2.28,"low":2.16,"close":2.21,"volume":29550276,"rsi_14":51.72,"sma_20":2.26,"sma_60":2.15,"sma_120":2.29},{"date":"2025-03-13","open":2.18,"high":2.31,"low":2.17,"close":2.28,"volume":41961995,"rsi_14":51.24,"sma_20":2.25,"sma_60":2.15,"sma_120":2.29},{"date":"2025-03-14","open":2.34,"high":2.4,"low":2.32,"close":2.35,"volume":19153238,"rsi_14":63.59,"sma_20":2.24,"sma_60":2.15,"sma_120":2.29},{"date":"2025-03-17","open":2.35,"high":2.53,"low":2.35,"close":2.49,"volume":44359618,"rsi_14":69.05,"sma_20":2.24,"sma_60":2.16,"sma_120":2.3},{"date":"2025-03-18","open":2.52,"high":2.53,"low":2.42,"close":2.49,"volume":33349295,"rsi_14":68.45,"sma_20":2.25,"sma_60":2.16,"sma_120":2.3},{"date":"2025-03-19","open":2.52,"high":2.54,"low":2.42,"close":2.48,"volume":34935601,"rsi_14":65.82,"sma_20":2.25,"sma_60":2.17,"sma_120":2.3},{"date":"2025-03-20","open":2.49,"high":2.52,"low":2.34,"close":2.37,"volume":56400211,"rsi_14":64.5,"sma_20":2.26,"sma_60":2.18,"sma_120":2.3},{"date":"2025-03-21","open":2.31,"high":2.32,"low":2.22,"close":2.28,"volume":41383823,"rsi_14":62.62,"sma_20":2.26,"sma_60":2.18,"sma_120":2.3},{"date":"2025-03-24","open":2.31,"high":2.31,"low":2.18,"close":2.2,"volume":27258087,"rsi_14":53.03,"sma_20":2.27,"sma_60":2.18,"sma_120":2.29},{"date":"2025-03-25","open":2.21,"high":2.26,"low":2.17,"close":2.21,"volume":25060305,"rsi_14":43.29,"sma_20":2.27,"sma_60":2.18,"sma_120":2.29},{"date":"2025-03-26","open":2.22,"high":2.33,"low":2.21,"close":2.24,"volume":32248714,"rsi_14":45.29,"sma_20":2.28,"sma_60":2.19,"sma_120":2.28},{"date":"2025-03-27","open":2.25,"high":2.47,"low":2.25,"close":2.37,"volume":63583790,"rsi_14":51.05,"sma_20":2.29,"sma_60":2.19,"sma_120":2.27},{"date":"2025-03-28","open":2.39,"high":2.42,"low":2.24,"close":2.25,"volume":35432416,"rsi_14":49.49,"sma_20":2.3,"sma_60":2.19,"sma_120":2.27},{"date":"2025-03-31","open":2.2,"high":2.27,"low":2.18,"close":2.26,"volume":39195793,"rsi_14":47.89,"sma_20":2.31,"sma_60":2.2,"sma_120":2.26},{"date":"2025-04-01","open":2.27,"high":2.31,"low":2.21,"close":2.23,"volume":31228260,"rsi_14":50.84,"sma_20":2.31,"sma_60":2.2,"sma_120":2.25},{"date":"2025-04-02","open":2.24,"high":2.24,"low":2.13,"close":2.19,"volume":29404758,"rsi_14":44.83,"sma_20":2.31,"sma_60":2.21,"sma_120":2.25},{"date":"2025-04-03","open":2.09,"high":2.14,"low":2.06,"close":2.09,"volume":32719033,"rsi_14":35.56,"sma_20":2.3,"sma_60":2.21,"sma_120":2.24},{"date":"2025-04-04","open":1.95,"high":1.96,"low":1.76,"close":1.81,"volume":77234815,"rsi_14":17.31,"sma_20":2.27,"sma_60":2.2,"sma_120":2.24},{"date":"2025-04-07","open":1.7,"high":1.9,"low":1.65,"close":1.74,"volume":55637015,"rsi_14":16.22,"sma_20":2.24,"sma_60":2.2,"sma_120":2.23},{"date":"2025-04-08","open":1.79,"high":1.79,"low":1.52,"close":1.53,"volume":74947539,"rsi_14":13.74,"sma_20":2.2,"sma_60":2.19,"sma_120":2.22},{"date":"2025-04-09","open":1.52,"high":1.76,"low":1.5,"close":1.73,"volume":95330576,"rsi_14":26.88,"sma_20":2.18,"sma_60":2.19,"sma_120":2.22},{"date":"2025-04-10","open":1.7,"high":1.75,"low":1.65,"close":1.67,"volume":78291676,"rsi_14":27.57,"sma_20":2.15,"sma_60":2.19,"sma_120":2.21},{"date":"2025-04-11","open":1.69,"high":1.7,"low":1.6,"close":1.64,"volume":87499636,"rsi_14":28.63,"sma_20":2.11,"sma_60":2.18,"sma_120":2.2},{"date":"2025-04-14","open":1.7,"high":1.75,"low":1.64,"close":1.64,"volume":72732855,"rsi_14":28.08,"sma_20":2.07,"sma_60":2.18,"sma_120":2.2},{"date":"2025-04-15","open":1.67,"high":1.81,"low":1.65,"close":1.75,"volume":63784741,"rsi_14":32.25,"sma_20":2.03,"sma_60":2.18,"sma_120":2.19},{"date":"2025-04-16","open":1.68,"high":1.77,"low":1.66,"close":1.69,"volume":45021992,"rsi_14":24.05,"sma_20":1.99,"sma_60":2.17,"sma_120":2.18},{"date":"2025-04-17","open":1.68,"high":1.69,"low":1.61,"close":1.65,"volume":50546500,"rsi_14":25.61,"sma_20":1.96,"sma_60":2.17,"sma_120":2.18},{"date":"2025-04-21","open":1.67,"high":1.68,"low":1.62,"close":1.65,"volume":19552048,"rsi_14":25.0,"sma_20":1.93,"sma_60":2.16,"sma_120":2.17},{"date":"2025-04-22","open":1.69,"high":1.83,"low":1.68,"close":1.78,"volume":56918753,"rsi_14":32.95,"sma_20":1.91,"sma_60":2.15,"sma_120":2.16},{"date":"2025-04-23","open":1.86,"high":1.92,"low":1.83,"close":1.87,"volume":61471360,"rsi_14":38.32,"sma_20":1.89,"sma_60":2.15,"sma_120":2.16},{"date":"2025-04-24","open":1.82,"high":1.93,"low":1.81,"close":1.91,"volume":31192440,"rsi_14":43.13,"sma_20":1.87,"sma_60":2.14,"sma_120":2.15},{"date":"2025-04-25","open":1.9,"high":1.97,"low":1.89,"close":1.92,"volume":37083903,"rsi_14":55.29,"sma_20":1.85,"sma_60":2.14,"sma_120":2.14},{"date":"2025-04-28","open":1.91,"high":1.96,"low":1.88,"close":1.89,"volume":19283411,"rsi_14":57.5,"sma_20":1.83,"sma_60":2.13,"sma_120":2.14},{"date":"2025-04-29","open":1.88,"high":1.91,"low":1.85,"close":1.88,"volume":18024737,"rsi_14":71.87,"sma_20":1.81,"sma_60":2.13,"sma_120":2.13},{"date":"2025-04-30","open":1.86,"high":1.89,"low":1.81,"close":1.84,"volume":19191513,"rsi_14":58.91,"sma_20":1.79,"sma_60":2.12,"sma_120":2.13},{"date":"2025-05-01","open":1.84,"high":1.88,"low":1.83,"close":1.87,"volume":13350939,"rsi_14":66.13,"sma_20":1.78,"sma_60":2.12,"sma_120":2.12},{"date":"2025-05-02","open":1.91,"high":2.02,"low":1.9,"close":1.95,"volume":35881460,"rsi_14":73.13,"sma_20":1.77,"sma_60":2.11,"sma_120":2.12},{"date":"2025-05-05","open":1.91,"high":1.97,"low":1.9,"close":1.96,"volume":11351796,"rsi_14":73.53,"sma_20":1.78,"sma_60":2.11,"sma_120":2.11},{"date":"2025-05-06","open":1.94,"high":2.02,"low":1.94,"close":1.98,"volume":15907855,"rsi_14":69.49,"sma_20":1.79,"sma_60":2.1,"sma_120":2.11},{"date":"2025-05-07","open":1.97,"high":2.0,"low":1.87,"close":1.89,"volume":17406507,"rsi_14":66.13,"sma_20":1.81,"sma_60":2.09,"sma_120":2.1},{"date":"2025-05-08","open":1.94,"high":1.94,"low":1.89,"close":1.92,"volume":11211822,"rsi_14":72.13,"sma_20":1.82,"sma_60":2.09,"sma_120":2.1},{"date":"2025-05-09","open":1.92,"high":1.94,"low":1.84,"close":1.88,"volume":14055671,"rsi_14":67.69,"sma_20":1.83,"sma_60":2.08,"sma_120":2.1},{"date":"2025-05-12","open":1.99,"high":2.03,"low":1.96,"close":1.99,"volume":30426933,"rsi_14":66.67,"sma_20":1.85,"sma_60":2.07,"sma_120":2.1},{"date":"2025-05-13","open":2.0,"high":2.02,"low":1.96,"close":1.99,"volume":12400174,"rsi_14":61.11,"sma_20":1.86,"sma_60":2.06,"sma_120":2.1},{"date":"2025-05-14","open":2.0,"high":2.02,"low":1.96,"close":1.98,"volume":10915710,"rsi_14":56.86,"sma_20":1.87,"sma_60":2.05,"sma_120":2.1},{"date":"2025-05-15","open":1.93,"high":1.95,"low":1.88,"close":1.92,"volume":17516675,"rsi_14":50.0,"sma_20":1.89,"sma_60":2.04,"sma_120":2.1},{"date":"2025-05-16","open":1.93,"high":1.94,"low":1.89,"close":1.93,"volume":15366552,"rsi_14":53.7,"sma_20":1.9,"sma_60":2.04,"sma_120":2.09},{"date":"2025-05-19","open":1.9,"high":1.91,"low":1.87,"close":1.89,"volume":10464867,"rsi_14":50.88,"sma_20":1.91,"sma_60":2.03,"sma_120":2.09},{"date":"2025-05-20","open":1.89,"high":1.92,"low":1.84,"close":1.86,"volume":17724492,"rsi_14":51.79,"sma_20":1.92,"sma_60":2.03,"sma_120":2.09},{"date":"2025-05-21","open":1.79,"high":1.79,"low":1.68,"close":1.71,"volume":63461105,"rsi_14":38.24,"sma_20":1.91,"sma_60":2.02,"sma_120":2.09},{"date":"2025-05-22","open":1.69,"high":1.7,"low":1.66,"close":1.69,"volume":27215361,"rsi_14":29.03,"sma_20":1.9,"sma_60":2.02,"sma_120":2.09},{"date":"2025-05-23","open":1.67,"high":1.69,"low":1.65,"close":1.67,"volume":19719099,"rsi_14":26.98,"sma_20":1.88,"sma_60":2.01,"sma_120":2.08},{"date":"2025-05-27","open":1.68,"high":1.7,"low":1.65,"close":1.69,"volume":23267768,"rsi_14":26.98,"sma_20":1.87,"sma_60":2.0,"sma_120":2.08},{"date":"2025-05-28","open":1.7,"high":1.7,"low":1.61,"close":1.62,"volume":34562787,"rsi_14":27.87,"sma_20":1.86,"sma_60":1.99,"sma_120":2.07},{"date":"2025-05-29","open":1.64,"high":1.67,"low":1.61,"close":1.65,"volume":19426927,"rsi_14":27.87,"sma_20":1.85,"sma_60":1.99,"sma_120":2.07},{"date":"2025-05-30","open":1.65,"high":1.66,"low":1.57,"close":1.6,"volume":32490390,"rsi_14":27.42,"sma_20":1.84,"sma_60":1.97,"sma_120":2.06},{"date":"2025-06-02","open":1.58,"high":1.63,"low":1.58,"close":1.62,"volume":11760194,"rsi_14":15.09,"sma_20":1.82,"sma_60":1.96,"sma_120":2.06},{"date":"2025-06-03","open":1.63,"high":1.68,"low":1.63,"close":1.67,"volume":15689701,"rsi_14":22.41,"sma_20":1.81,"sma_60":1.95,"sma_120":2.05},{"date":"2025-06-04","open":1.65,"high":1.71,"low":1.65,"close":1.66,"volume":11463806,"rsi_14":22.41,"sma_20":1.79,"sma_60":1.94,"sma_120":2.05},{"date":"2025-06-05","open":1.67,"high":1.69,"low":1.63,"close":1.67,"volume":30984556,"rsi_14":26.42,"sma_20":1.78,"sma_60":1.93,"sma_120":2.04},{"date":"2025-06-06","open":1.65,"high":1.71,"low":1.65,"close":1.69,"volume":8640618,"rsi_14":27.78,"sma_20":1.77,"sma_60":1.92,"sma_120":2.04},{"date":"2025-06-09","open":1.7,"high":1.81,"low":1.7,"close":1.77,"volume":33826276,"rsi_14":39.66,"sma_20":1.76,"sma_60":1.91,"sma_120":2.03},{"date":"2025-06-10","open":1.81,"high":1.85,"low":1.78,"close":1.82,"volume":31530971,"rsi_14":46.67,"sma_20":1.76,"sma_60":1.9,"sma_120":2.03},{"date":"2025-06-11","open":1.85,"high":1.88,"low":1.8,"close":1.81,"volume":16869700,"rsi_14":60.87,"sma_20":1.75,"sma_60":1.89,"sma_120":2.03},{"date":"2025-06-12","open":1.82,"high":1.85,"low":1.79,"close":1.83,"volume":12842867,"rsi_14":65.22,"sma_20":1.74,"sma_60":1.88,"sma_120":2.02},{"date":"2025-06-13","open":1.78,"high":1.8,"low":1.71,"close":1.73,"volume":29162138,"rsi_14":55.56,"sma_20":1.73,"sma_60":1.87,"sma_120":2.02},{"date":"2025-06-16","open":1.76,"high":1.82,"low":1.74,"close":1.77,"volume":22188429,"rsi_14":57.14,"sma_20":1.72,"sma_60":1.86,"sma_120":2.02},{"date":"2025-06-17","open":1.76,"high":1.77,"low":1.72,"close":1.73,"volume":9473374,"rsi_14":60.38,"sma_20":1.71,"sma_60":1.85,"sma_120":2.02},{"date":"2025-06-18","open":1.72,"high":1.73,"low":1.67,"close":1.69,"volume":13180178,"rsi_14":53.7,"sma_20":1.7,"sma_60":1.84,"sma_120":2.01},{"date":"2025-06-20","open":1.7,"high":1.71,"low":1.68,"close":1.7,"volume":16073477,"rsi_14":60.0,"sma_20":1.7,"sma_60":1.83,"sma_120":2.01},{"date":"2025-06-23","open":1.68,"high":1.74,"low":1.67,"close":1.7,"volume":15196791,"rsi_14":58.33,"sma_20":1.7,"sma_60":1.82,"sma_120":2.0},{"date":"2025-06-24","open":1.73,"high":1.78,"low":1.73,"close":1.78,"volume":18280315,"rsi_14":60.78,"sma_20":1.71,"sma_60":1.81,"sma_120":2.0},{"date":"2025-06-25","open":1.78,"high":1.81,"low":1.71,"close":1.75,"volume":27165209,"rsi_14":58.49,"sma_20":1.71,"sma_60":1.81,"sma_120":2.0},{"date":"2025-06-26","open":1.75,"high":1.8,"low":1.72,"close":1.78,"volume":15638701,"rsi_14":60.0,"sma_20":1.72,"sma_60":1.8,"sma_120":2.0},{"date":"2025-06-27","open":1.75,"high":1.8,"low":1.75,"close":1.77,"volume":12260179,"rsi_14":57.41,"sma_20":1.73,"sma_60":1.79,"sma_120":2.0},{"date":"2025-06-30","open":1.79,"high":1.8,"low":1.75,"close":1.77,"volume":11473002,"rsi_14":50.0,"sma_20":1.74,"sma_60":1.78,"sma_120":1.99},{"date":"2025-07-01","open":1.77,"high":1.79,"low":1.74,"close":1.76,"volume":12471197,"rsi_14":42.86,"sma_20":1.74,"sma_60":1.78,"sma_120":1.99},{"date":"2025-07-02","open":1.75,"high":1.77,"low":1.73,"close":1.75,"volume":12014799,"rsi_14":42.86,"sma_20":1.75,"sma_60":1.78,"sma_120":1.99},{"date":"2025-07-03","open":1.74,"high":1.78,"low":1.72,"close":1.78,"volume":18023438,"rsi_14":44.19,"sma_20":1.75,"sma_60":1.78,"sma_120":1.99},{"date":"2025-07-07","open":1.76,"high":1.87,"low":1.76,"close":1.77,"volume":22048743,"rsi_14":55.88,"sma_20":1.76,"sma_60":1.78,"sma_120":1.99},{"date":"2025-07-08","open":1.8,"high":1.88,"low":1.79,"close":1.83,"volume":24727391,"rsi_14":58.33,"sma_20":1.76,"sma_60":1.78,"sma_120":1.99},{"date":"2025-07-09","open":1.83,"high":1.83,"low":1.79,"close":1.82,"volume":15635830,"rsi_14":63.64,"sma_20":1.77,"sma_60":1.79,"sma_120":1.99},{"date":"2025-07-10","open":1.8,"high":1.86,"low":1.8,"close":1.83,"volume":9873843,"rsi_14":73.33,"sma_20":1.77,"sma_60":1.79,"sma_120":1.99},{"date":"2025-07-11","open":1.88,"high":1.88,"low":1.82,"close":1.83,"volume":10672681,"rsi_14":72.41,"sma_20":1.77,"sma_60":1.79,"sma_120":1.99},{"date":"2025-07-14","open":1.83,"high":1.86,"low":1.77,"close":1.79,"volume":21725498,"rsi_14":63.64,"sma_20":1.77,"sma_60":1.79,"sma_120":1.99},{"date":"2025-07-15","open":1.82,"high":1.92,"low":1.8,"close":1.86,"volume":33779662,"rsi_14":62.5,"sma_20":1.77,"sma_60":1.8,"sma_120":1.98},{"date":"2025-07-16","open":1.89,"high":1.89,"low":1.8,"close":1.86,"volume":15988130,"rsi_14":68.97,"sma_20":1.78,"sma_60":1.8,"sma_120":1.98},{"date":"2025-07-17","open":1.84,"high":1.94,"low":1.84,"close":1.89,"volume":18018845,"rsi_14":68.97,"sma_20":1.79,"sma_60":1.8,"sma_120":1.98},{"date":"2025-07-18","open":1.93,"high":2.12,"low":1.92,"close":1.96,"volume":50522438,"rsi_14":77.14,"sma_20":1.8,"sma_60":1.81,"sma_120":1.98},{"date":"2025-07-21","open":2.04,"high":2.09,"low":1.95,"close":1.97,"volume":25243660,"rsi_14":77.78,"sma_20":1.81,"sma_60":1.81,"sma_120":1.98},{"date":"2025-07-22","open":1.98,"high":2.02,"low":1.92,"close":1.99,"volume":22196184,"rsi_14":81.08,"sma_20":1.83,"sma_60":1.81,"sma_120":1.98},{"date":"2025-07-23","open":2.05,"high":2.12,"low":2.03,"close":2.08,"volume":30378615,"rsi_14":86.67,"sma_20":1.84,"sma_60":1.81,"sma_120":1.98},{"date":"2025-07-24","open":2.13,"high":2.13,"low":2.01,"close":2.04,"volume":18683503,"rsi_14":78.26,"sma_20":1.86,"sma_60":1.81,"sma_120":1.97},{"date":"2025-07-25","open":2.03,"high":2.03,"low":1.97,"close":2.0,"volume":15832595,"rsi_14":73.47,"sma_20":1.87,"sma_60":1.82,"sma_120":1.97},{"date":"2025-07-28","open":2.01,"high":2.02,"low":1.9,"close":1.93,"volume":25643514,"rsi_14":60.0,"sma_20":1.88,"sma_60":1.82,"sma_120":1.97},{"date":"2025-07-29","open":1.93,"high":1.94,"low":1.87,"close":1.89,"volume":15832071,"rsi_14":56.6,"sma_20":1.88,"sma_60":1.82,"sma_120":1.97},{"date":"2025-07-30","open":1.86,"high":1.88,"low":1.83,"close":1.86,"volume":19741642,"rsi_14":52.73,"sma_20":1.89,"sma_60":1.82,"sma_120":1.97},{"date":"2025-07-31","open":1.85,"high":1.88,"low":1.82,"close":1.84,"volume":12883289,"rsi_14":50.88,"sma_20":1.89,"sma_60":1.82,"sma_120":1.96},{"date":"2025-08-01","open":1.81,"high":1.84,"low":1.79,"close":1.82,"volume":17701966,"rsi_14":52.73,"sma_20":1.89,"sma_60":1.81,"sma_120":1.96},{"date":"2025-08-04","open":1.87,"high":1.9,"low":1.83,"close":1.84,"volume":7926445,"rsi_14":48.0,"sma_20":1.9,"sma_60":1.81,"sma_120":1.95},{"date":"2025-08-05","open":1.88,"high":1.89,"low":1.83,"close":1.85,"volume":8296235,"rsi_14":49.02,"sma_20":1.9,"sma_60":1.81,"sma_120":1.95},{"date":"2025-08-06","open":1.95,"high":1.96,"low":1.86,"close":1.86,"volume":21457779,"rsi_14":46.94,"sma_20":1.9,"sma_60":1.81,"sma_120":1.94},{"date":"2025-08-07","open":1.88,"high":1.91,"low":1.83,"close":1.85,"volume":8361333,"rsi_14":37.21,"sma_20":1.9,"sma_60":1.81,"sma_120":1.94},{"date":"2025-08-08","open":1.84,"high":1.85,"low":1.82,"close":1.84,"volume":7246953,"rsi_14":34.88,"sma_20":1.9,"sma_60":1.81,"sma_120":1.93},{"date":"2025-08-11","open":1.84,"high":1.85,"low":1.79,"close":1.81,"volume":8519356,"rsi_14":29.55,"sma_20":1.9,"sma_60":1.8,"sma_120":1.93},{"date":"2025-08-12","open":1.83,"high":1.87,"low":1.81,"close":1.85,"volume":11024764,"rsi_14":20.51,"sma_20":1.9,"sma_60":1.8,"sma_120":1.92},{"date":"2025-08-13","open":1.9,"high":1.98,"low":1.9,"close":1.95,"volume":21938412,"rsi_14":40.0,"sma_20":1.91,"sma_60":1.8,"sma_120":1.92},{"date":"2025-08-14","open":1.9,"high":1.95,"low":1.89,"close":1.91,"volume":9799519,"rsi_14":40.0,"sma_20":1.91,"sma_60":1.8,"sma_120":1.92},{"date":"2025-08-15","open":1.93,"high":2.1,"low":1.93,"close":1.99,"volume":32420884,"rsi_14":56.52,"sma_20":1.91,"sma_60":1.8,"sma_120":1.92},{"date":"2025-08-18","open":2.32,"high":2.53,"low":2.29,"close":2.33,"volume":107864180,"rsi_14":78.95,"sma_20":1.93,"sma_60":1.81,"sma_120":1.92},{"date":"2025-08-19","open":2.37,"high":2.4,"low":2.25,"close":2.28,"volume":40309050,"rsi_14":76.92,"sma_20":1.94,"sma_60":1.82,"sma_120":1.92},{"date":"2025-08-20","open":2.17,"high":2.48,"low":2.13,"close":2.3,"volume":46852720,"rsi_14":79.49,"sma_20":1.95,"sma_60":1.83,"sma_120":1.92},{"date":"2025-08-21","open":2.37,"high":2.42,"low":2.32,"close":2.35,"volume":24916962,"rsi_14":82.72,"sma_20":1.97,"sma_60":1.85,"sma_120":1.92},{"date":"2025-08-22","open":2.36,"high":2.49,"low":2.35,"close":2.46,"volume":24812088,"rsi_14":84.44,"sma_20":1.99,"sma_60":1.86,"sma_120":1.93},{"date":"2025-08-25","open":2.47,"high":2.52,"low":2.39,"close":2.41,"volume":30243182,"rsi_14":79.79,"sma_20":2.01,"sma_60":1.87,"sma_120":1.93},{"date":"2025-08-26","open":2.4,"high":2.42,"low":2.31,"close":2.35,"volume":31847554,"rsi_14":74.75,"sma_20":2.04,"sma_60":1.88,"sma_120":1.93},{"date":"2025-08-27","open":2.3,"high":2.37,"low":2.29,"close":2.36,"volume":22280505,"rsi_14":75.76,"sma_20":2.06,"sma_60":1.9,"sma_120":1.93},{"date":"2025-08-28","open":2.37,"high":2.55,"low":2.35,"close":2.51,"volume":34526108,"rsi_14":79.65,"sma_20":2.1,"sma_60":1.91,"sma_120":1.93},{"date":"2025-08-29","open":2.5,"high":2.68,"low":2.5,"close":2.65,"volume":39741980,"rsi_14":83.87,"sma_20":2.14,"sma_60":1.93,"sma_120":1.93},{"date":"2025-09-02","open":2.58,"high":2.72,"low":2.55,"close":2.68,"volume":25325312,"rsi_14":83.74,"sma_20":2.18,"sma_60":1.94,"sma_120":1.94},{"date":"2025-09-03","open":2.65,"high":2.71,"low":2.62,"close":2.71,"volume":22386620,"rsi_14":82.76,"sma_20":2.22,"sma_60":1.96,"sma_120":1.94},{"date":"2025-09-04","open":2.68,"high":2.73,"low":2.67,"close":2.71,"volume":14763168,"rsi_14":85.71,"sma_20":2.27,"sma_60":1.98,"sma_120":1.95},{"date":"2025-09-05","open":2.76,"high":2.77,"low":2.71,"close":2.71,"volume":18457863,"rsi_14":84.62,"sma_20":2.31,"sma_60":1.99,"sma_120":1.95},{"date":"2025-09-08","open":2.73,"high":2.76,"low":2.7,"close":2.72,"volume":7832940,"rsi_14":77.46,"sma_20":2.35,"sma_60":2.01,"sma_120":1.95},{"date":"2025-09-09","open":2.73,"high":2.83,"low":2.72,"close":2.79,"volume":20922412,"rsi_14":84.93,"sma_20":2.4,"sma_60":2.02,"sma_120":1.95},{"date":"2025-09-10","open":2.8,"high":2.84,"low":2.56,"close":2.6,"volume":31103355,"rsi_14":66.67,"sma_20":2.44,"sma_60":2.04,"sma_120":1.95},{"date":"2025-09-11","open":2.62,"high":2.65,"low":2.56,"close":2.62,"volume":13683173,"rsi_14":65.52,"sma_20":2.47,"sma_60":2.05,"sma_120":1.96},{"date":"2025-09-12","open":2.62,"high":2.63,"low":2.56,"close":2.61,"volume":11686611,"rsi_14":59.74,"sma_20":2.51,"sma_60":2.07,"sma_120":1.96},{"date":"2025-09-15","open":2.62,"high":2.63,"low":2.54,"close":2.57,"volume":11952127,"rsi_14":60.53,"sma_20":2.54,"sma_60":2.08,"sma_120":1.96},{"date":"2025-09-16","open":2.56,"high":2.65,"low":2.56,"close":2.65,"volume":9271722,"rsi_14":69.23,"sma_20":2.55,"sma_60":2.1,"sma_120":1.97},{"date":"2025-09-17","open":2.68,"high":2.73,"low":2.63,"close":2.67,"volume":15695746,"rsi_14":69.62,"sma_20":2.57,"sma_60":2.11,"sma_120":1.97},{"date":"2025-09-18","open":2.66,"high":2.66,"low":2.58,"close":2.63,"volume":13584361,"rsi_14":58.82,"sma_20":2.59,"sma_60":2.13,"sma_120":1.97},{"date":"2025-09-19","open":2.63,"high":2.65,"low":2.54,"close":2.6,"volume":22403015,"rsi_14":45.61,"sma_20":2.6,"sma_60":2.14,"sma_120":1.97},{"date":"2025-09-22","open":2.58,"high":2.69,"low":2.57,"close":2.68,"volume":11755488,"rsi_14":50.0,"sma_20":2.61,"sma_60":2.16,"sma_120":1.98},{"date":"2025-09-23","open":2.66,"high":2.7,"low":2.63,"close":2.65,"volume":7490698,"rsi_14":45.16,"sma_20":2.62,"sma_60":2.17,"sma_120":1.98},{"date":"2025-09-24","open":2.68,"high":2.72,"low":2.64,"close":2.7,"volume":12807522,"rsi_14":49.25,"sma_20":2.64,"sma_60":2.19,"sma_120":1.99},{"date":"2025-09-25","open":2.68,"high":2.71,"low":2.64,"close":2.69,"volume":7934826,"rsi_14":48.53,"sma_20":2.66,"sma_60":2.2,"sma_120":1.99},{"date":"2025-09-26","open":2.66,"high":2.67,"low":2.55,"close":2.63,"volume":11947374,"rsi_14":43.84,"sma_20":2.66,"sma_60":2.22,"sma_120":2.0},{"date":"2025-09-29","open":2.68,"high":2.7,"low":2.6,"close":2.62,"volume":7312431,"rsi_14":37.31,"sma_20":2.66,"sma_60":2.23,"sma_120":2.0},{"date":"2025-09-30","open":2.66,"high":2.66,"low":2.52,"close":2.56,"volume":14363077,"rsi_14":46.3,"sma_20":2.66,"sma_60":2.24,"sma_120":2.01},{"date":"2025-10-01","open":2.54,"high":2.56,"low":2.46,"close":2.51,"volume":16039926,"rsi_14":40.35,"sma_20":2.65,"sma_60":2.26,"sma_120":2.02},{"date":"2025-10-02","open":2.55,"high":2.56,"low":2.48,"close":2.49,"volume":9118460,"rsi_14":39.66,"sma_20":2.63,"sma_60":2.27,"sma_120":2.03},{"date":"2025-10-03","open":2.49,"high":2.49,"low":2.41,"close":2.47,"volume":19100161,"rsi_14":41.07,"sma_20":2.62,"sma_60":2.28,"sma_120":2.03},{"date":"2025-10-06","open":2.46,"high":2.51,"low":2.44,"close":2.46,"volume":11837075,"rsi_14":30.61,"sma_20":2.61,"sma_60":2.29,"sma_120":2.04},{"date":"2025-10-07","open":2.48,"high":2.48,"low":2.4,"close":2.46,"volume":11726472,"rsi_14":27.66,"sma_20":2.59,"sma_60":2.3,"sma_120":2.05},{"date":"2025-10-08","open":2.49,"high":2.5,"low":2.38,"close":2.39,"volume":14686981,"rsi_14":26.0,"sma_20":2.58,"sma_60":2.31,"sma_120":2.05},{"date":"2025-10-09","open":2.38,"high":2.44,"low":2.34,"close":2.35,"volume":17683221,"rsi_14":25.49,"sma_20":2.57,"sma_60":2.32,"sma_120":2.06},{"date":"2025-10-10","open":2.33,"high":2.37,"low":2.19,"close":2.24,"volume":24351082,"rsi_14":9.26,"sma_20":2.55,"sma_60":2.32,"sma_120":2.06},{"date":"2025-10-13","open":2.28,"high":2.31,"low":2.21,"close":2.24,"volume":7928933,"rsi_14":9.8,"sma_20":2.53,"sma_60":2.33,"sma_120":2.07},{"date":"2025-10-14","open":2.19,"high":2.21,"low":2.17,"close":2.21,"volume":6752939,"rsi_14":0.0,"sma_20":2.51,"sma_60":2.33,"sma_120":2.07},{"date":"2025-10-15","open":2.2,"high":2.22,"low":2.12,"close":2.14,"volume":22456055,"rsi_14":0.0,"sma_20":2.49,"sma_60":2.33,"sma_120":2.07},{"date":"2025-10-16","open":2.12,"high":2.12,"low":2.02,"close":2.06,"volume":14178032,"rsi_14":0.0,"sma_20":2.46,"sma_60":2.33,"sma_120":2.07},{"date":"2025-10-17","open":2.02,"high":2.05,"low":1.99,"close":2.03,"volume":7773421,"rsi_14":0.0,"sma_20":2.43,"sma_60":2.33,"sma_120":2.07},{"date":"2025-10-20","open":2.05,"high":2.21,"low":2.04,"close":2.2,"volume":19832156,"rsi_14":24.29,"sma_20":2.41,"sma_60":2.34,"sma_120":2.08},{"date":"2025-10-21","open":2.22,"high":2.22,"low":2.12,"close":2.16,"volume":8158395,"rsi_14":24.64,"sma_20":2.38,"sma_60":2.34,"sma_120":2.08},{"date":"2025-10-22","open":2.15,"high":2.27,"low":2.14,"close":2.17,"volume":8679377,"rsi_14":26.47,"sma_20":2.35,"sma_60":2.34,"sma_120":2.08},{"date":"2025-10-23","open":2.19,"high":2.23,"low":2.15,"close":2.2,"volume":6248310,"rsi_14":30.43,"sma_20":2.33,"sma_60":2.35,"sma_120":2.08},{"date":"2025-10-24","open":2.24,"high":2.25,"low":2.17,"close":2.18,"volume":5648720,"rsi_14":30.0,"sma_20":2.31,"sma_60":2.36,"sma_120":2.09},{"date":"2025-10-27","open":2.24,"high":2.29,"low":2.22,"close":2.26,"volume":14600620,"rsi_14":37.18,"sma_20":2.29,"sma_60":2.36,"sma_120":2.09},{"date":"2025-10-28","open":2.26,"high":2.27,"low":2.2,"close":2.26,"volume":6777691,"rsi_14":40.85,"sma_20":2.27,"sma_60":2.37,"sma_120":2.09},{"date":"2025-10-29","open":2.29,"high":2.36,"low":2.26,"close":2.35,"volume":13423883,"rsi_14":50.0,"sma_20":2.27,"sma_60":2.38,"sma_120":2.09},{"date":"2025-10-30","open":2.3,"high":2.3,"low":2.25,"close":2.27,"volume":10551207,"rsi_14":52.05,"sma_20":2.25,"sma_60":2.38,"sma_120":2.1},{"date":"2025-10-31","open":2.27,"high":2.35,"low":2.24,"close":2.31,"volume":9014984,"rsi_14":54.55,"sma_20":2.25,"sma_60":2.39,"sma_120":2.1},{"date":"2025-11-03","open":2.32,"high":2.32,"low":2.23,"close":2.25,"volume":9145096,"rsi_14":52.5,"sma_20":2.24,"sma_60":2.4,"sma_120":2.1},{"date":"2025-11-04","open":2.21,"high":2.22,"low":2.17,"close":2.2,"volume":8578415,"rsi_14":53.85,"sma_20":2.22,"sma_60":2.41,"sma_120":2.1},{"date":"2025-11-05","open":2.19,"high":2.22,"low":2.17,"close":2.2,"volume":5371079,"rsi_14":60.0,"sma_20":2.21,"sma_60":2.41,"sma_120":2.11},{"date":"2025-11-06","open":2.23,"high":2.25,"low":2.15,"close":2.16,"volume":6615551,"rsi_14":59.15,"sma_20":2.2,"sma_60":2.42,"sma_120":2.11},{"date":"2025-11-07","open":2.14,"high":2.15,"low":2.06,"close":2.14,"volume":9028665,"rsi_14":44.64,"sma_20":2.2,"sma_60":2.42,"sma_120":2.11},{"date":"2025-11-10","open":2.19,"high":2.25,"low":2.17,"close":2.2,"volume":11283140,"rsi_14":53.45,"sma_20":2.2,"sma_60":2.42,"sma_120":2.11},{"date":"2025-11-11","open":2.2,"high":2.23,"low":2.17,"close":2.22,"volume":9229452,"rsi_14":54.24,"sma_20":2.2,"sma_60":2.42,"sma_120":2.12},{"date":"2025-11-12","open":2.2,"high":2.21,"low":2.14,"close":2.16,"volume":8298282,"rsi_14":46.77,"sma_20":2.2,"sma_60":2.42,"sma_120":2.12},{"date":"2025-11-13","open":2.18,"high":2.2,"low":2.1,"close":2.11,"volume":7869970,"rsi_14":44.62,"sma_20":2.2,"sma_60":2.42,"sma_120":2.13},{"date":"2025-11-14","open":2.06,"high":2.1,"low":2.05,"close":2.08,"volume":7925074,"rsi_14":35.0,"sma_20":2.2,"sma_60":2.41,"sma_120":2.13},{"date":"2025-11-17","open":2.07,"high":2.08,"low":2.03,"close":2.05,"volume":7600976,"rsi_14":33.33,"sma_20":2.2,"sma_60":2.4,"sma_120":2.13},{"date":"2025-11-18","open":1.99,"high":2.23,"low":1.98,"close":2.18,"volume":17594754,"rsi_14":37.31,"sma_20":2.2,"sma_60":2.4,"sma_120":2.14},{"date":"2025-11-19","open":2.18,"high":2.26,"low":2.17,"close":2.24,"volume":10770684,"rsi_14":47.69,"sma_20":2.2,"sma_60":2.4,"sma_120":2.14},{"date":"2025-11-20","open":2.23,"high":2.3,"low":2.17,"close":2.19,"volume":14063697,"rsi_14":40.91,"sma_20":2.2,"sma_60":2.4,"sma_120":2.15},{"date":"2025-11-21","open":2.17,"high":2.21,"low":2.1,"close":2.13,"volume":14449143,"rsi_14":40.91,"sma_20":2.2,"sma_60":2.39,"sma_120":2.15},{"date":"2025-11-24","open":2.16,"high":2.22,"low":2.15,"close":2.2,"volume":10792920,"rsi_14":50.0,"sma_20":2.2,"sma_60":2.38,"sma_120":2.15},{"date":"2025-11-25","open":2.21,"high":2.25,"low":2.17,"close":2.22,"volume":5160260,"rsi_14":51.43,"sma_20":2.19,"sma_60":2.37,"sma_120":2.16},{"date":"2025-11-26","open":2.2,"high":2.23,"low":2.14,"close":2.15,"volume":6597499,"rsi_14":49.32,"sma_20":2.18,"sma_60":2.36,"sma_120":2.16},{"date":"2025-11-28","open":2.21,"high":2.26,"low":2.17,"close":2.19,"volume":8855518,"rsi_14":53.33,"sma_20":2.18,"sma_60":2.36,"sma_120":2.17},{"date":"2025-12-01","open":2.19,"high":2.19,"low":2.07,"close":2.09,"volume":13793015,"rsi_14":43.04,"sma_20":2.17,"sma_60":2.35,"sma_120":2.17},{"date":"2025-12-02","open":2.08,"high":2.08,"low":1.96,"close":2.02,"volume":17839466,"rsi_14":38.1,"sma_20":2.16,"sma_60":2.33,"sma_120":2.17},{"date":"2025-12-03","open":2.0,"high":2.06,"low":2.0,"close":2.03,"volume":7518295,"rsi_14":41.77,"sma_20":2.15,"sma_60":2.32,"sma_120":2.17},{"date":"2025-12-04","open":2.05,"high":2.07,"low":2.03,"close":2.04,"volume":6893773,"rsi_14":45.33,"sma_20":2.14,"sma_60":2.31,"sma_120":2.17},{"date":"2025-12-05","open":2.05,"high":2.1,"low":2.04,"close":2.09,"volume":8498269,"rsi_14":50.65,"sma_20":2.14,"sma_60":2.3,"sma_120":2.18},{"date":"2025-12-08","open":2.08,"high":2.11,"low":2.06,"close":2.07,"volume":8675295,"rsi_14":51.32,"sma_20":2.13,"sma_60":2.29,"sma_120":2.18},{"date":"2025-12-09","open":2.06,"high":2.07,"low":1.97,"close":2.03,"volume":14741734,"rsi_14":38.81,"sma_20":2.12,"sma_60":2.29,"sma_120":2.18},{"date":"2025-12-10","open":2.04,"high":2.08,"low":2.03,"close":2.06,"volume":11757016,"rsi_14":35.94,"sma_20":2.12,"sma_60":2.28,"sma_120":2.19},{"date":"2025-12-11","open":2.04,"high":2.05,"low":2.01,"close":2.04,"volume":11676145,"rsi_14":37.7,"sma_20":2.11,"sma_60":2.27,"sma_120":2.19},{"date":"2025-12-12","open":2.03,"high":2.08,"low":1.93,"close":1.95,"volume":70400828,"rsi_14":35.94,"sma_20":2.1,"sma_60":2.25,"sma_120":2.19},{"date":"2025-12-15","open":1.97,"high":1.98,"low":1.94,"close":1.95,"volume":6155784,"rsi_14":28.07,"sma_20":2.1,"sma_60":2.24,"sma_120":2.19},{"date":"2025-12-16","open":1.94,"high":1.96,"low":1.87,"close":1.92,"volume":12950846,"rsi_14":24.14,"sma_20":2.09,"sma_60":2.23,"sma_120":2.19},{"date":"2025-12-17","open":1.91,"high":1.94,"low":1.86,"close":1.87,"volume":11729871,"rsi_14":25.0,"sma_20":2.07,"sma_60":2.22,"sma_120":2.19},{"date":"2025-12-18","open":1.89,"high":1.9,"low":1.84,"close":1.87,"volume":9324478,"rsi_14":19.23,"sma_20":2.06,"sma_60":2.2,"sma_120":2.2},{"date":"2025-12-19","open":1.88,"high":1.92,"low":1.83,"close":1.85,"volume":16026802,"rsi_14":22.73,"sma_20":2.04,"sma_60":2.19,"sma_120":2.2},{"date":"2025-12-22","open":1.86,"high":1.94,"low":1.85,"close":1.9,"volume":9636355,"rsi_14":35.71,"sma_20":2.03,"sma_60":2.18,"sma_120":2.2},{"date":"2025-12-23","open":1.9,"high":1.95,"low":1.89,"close":1.92,"volume":3517251,"rsi_14":37.21,"sma_20":2.01,"sma_60":2.17,"sma_120":2.2},{"date":"2025-12-24","open":1.92,"high":1.96,"low":1.9,"close":1.9,"volume":4110782,"rsi_14":34.09,"sma_20":2.0,"sma_60":2.15,"sma_120":2.2},{"date":"2025-12-26","open":1.91,"high":1.94,"low":1.91,"close":1.91,"volume":4329632,"rsi_14":27.5,"sma_20":1.98,"sma_60":2.14,"sma_120":2.2},{"date":"2025-12-29","open":1.89,"high":1.95,"low":1.88,"close":1.94,"volume":4177893,"rsi_14":34.15,"sma_20":1.97,"sma_60":2.14,"sma_120":2.2},{"date":"2025-12-30","open":1.94,"high":2.0,"low":1.94,"close":1.95,"volume":4273953,"rsi_14":39.47,"sma_20":1.97,"sma_60":2.13,"sma_120":2.2},{"date":"2025-12-31","open":1.92,"high":1.95,"low":1.92,"close":1.92,"volume":6150176,"rsi_14":31.58,"sma_20":1.96,"sma_60":2.12,"sma_120":2.2},{"date":"2026-01-02","open":1.97,"high":2.11,"low":1.95,"close":2.03,"volume":19786786,"rsi_14":48.94,"sma_20":1.96,"sma_60":2.11,"sma_120":2.2},{"date":"2026-01-05","open":2.05,"high":2.14,"low":2.05,"close":2.1,"volume":13650624,"rsi_14":66.67,"sma_20":1.96,"sma_60":2.11,"sma_120":2.21},{"date":"2026-01-06","open":2.15,"high":2.15,"low":2.0,"close":2.02,"volume":14512385,"rsi_14":56.6,"sma_20":1.96,"sma_60":2.1,"sma_120":2.21},{"date":"2026-01-07","open":2.04,"high":2.14,"low":2.03,"close":2.13,"volume":10305083,"rsi_14":67.21,"sma_20":1.96,"sma_60":2.1,"sma_120":2.21},{"date":"2026-01-08","open":2.1,"high":2.12,"low":2.04,"close":2.08,"volume":12179025,"rsi_14":67.21,"sma_20":1.97,"sma_60":2.1,"sma_120":2.21},{"date":"2026-01-09","open":2.05,"high":2.06,"low":2.0,"close":2.05,"volume":7796660,"rsi_14":64.06,"sma_20":1.96,"sma_60":2.09,"sma_120":2.21},{"date":"2026-01-12","open":2.06,"high":2.14,"low":2.05,"close":2.11,"volume":12862400,"rsi_14":69.12,"sma_20":1.97,"sma_60":2.09,"sma_120":2.21},{"date":"2026-01-13","open":2.07,"high":2.1,"low":2.02,"close":2.05,"volume":8385990,"rsi_14":60.87,"sma_20":1.97,"sma_60":2.09,"sma_120":2.21},{"date":"2026-01-14","open":2.04,"high":2.04,"low":2.01,"close":2.02,"volume":4444778,"rsi_14":57.14,"sma_20":1.98,"sma_60":2.09,"sma_120":2.21},{"date":"2026-01-15","open":2.02,"high":2.02,"low":1.95,"close":1.98,"volume":6911027,"rsi_14":55.56,"sma_20":1.98,"sma_60":2.09,"sma_120":2.21},{"date":"2026-01-16","open":1.98,"high":2.0,"low":1.94,"close":1.94,"volume":8075001,"rsi_14":52.0,"sma_20":1.98,"sma_60":2.08,"sma_120":2.21},{"date":"2026-01-20","open":1.9,"high":1.93,"low":1.88,"close":1.92,"volume":9988392,"rsi_14":48.65,"sma_20":1.99,"sma_60":2.08,"sma_120":2.21},{"date":"2026-01-21","open":1.96,"high":2.1,"low":1.96,"close":2.01,"volume":19464545,"rsi_14":53.66,"sma_20":1.99,"sma_60":2.08,"sma_120":2.21},{"date":"2026-01-22","open":2.05,"high":2.11,"low":2.04,"close":2.09,"volume":12168334,"rsi_14":59.77,"sma_20":2.0,"sma_60":2.08,"sma_120":2.22},{"date":"2026-01-23","open":2.1,"high":2.11,"low":2.0,"close":2.04,"volume":10861100,"rsi_14":50.62,"sma_20":2.01,"sma_60":2.07,"sma_120":2.22},{"date":"2026-01-26","open":2.02,"high":2.08,"low":2.0,"close":2.04,"volume":5318800,"rsi_14":45.95,"sma_20":2.02,"sma_60":2.07,"sma_120":2.22},{"date":"2026-01-27","open":2.04,"high":2.14,"low":2.02,"close":2.12,"volume":8650400,"rsi_14":56.76,"sma_20":2.03,"sma_60":2.07,"sma_120":2.22},{"date":"2026-01-28","open":2.13,"high":2.19,"low":2.12,"close":2.13,"volume":7737300,"rsi_14":50.0,"sma_20":2.04,"sma_60":2.06,"sma_120":2.22},{"date":"2026-01-29","open":2.09,"high":2.13,"low":2.04,"close":2.11,"volume":10285700,"rsi_14":52.46,"sma_20":2.04,"sma_60":2.06,"sma_120":2.23},{"date":"2026-01-30","open":2.09,"high":2.11,"low":2.03,"close":2.08,"volume":7528500,"rsi_14":52.46,"sma_20":2.05,"sma_60":2.06,"sma_120":2.23},{"date":"2026-02-02","open":2.06,"high":2.06,"low":1.97,"close":1.99,"volume":6934500,"rsi_14":40.62,"sma_20":2.05,"sma_60":2.05,"sma_120":2.23},{"date":"2026-02-03","open":2.0,"high":2.0,"low":1.9,"close":1.96,"volume":9261900,"rsi_14":42.62,"sma_20":2.04,"sma_60":2.05,"sma_120":2.23},{"date":"2026-02-04","open":1.94,"high":1.95,"low":1.89,"close":1.93,"volume":7623600,"rsi_14":42.62,"sma_20":2.04,"sma_60":2.05,"sma_120":2.23},{"date":"2026-02-05","open":1.92,"high":1.94,"low":1.89,"close":1.93,"volume":5102500,"rsi_14":45.61,"sma_20":2.03,"sma_60":2.04,"sma_120":2.23},{"date":"2026-02-06","open":1.95,"high":2.0,"low":1.92,"close":1.97,"volume":8115900,"rsi_14":52.63,"sma_20":2.02,"sma_60":2.04,"sma_120":2.23},{"date":"2026-02-09","open":1.99,"high":1.99,"low":1.93,"close":1.95,"volume":5627139,"rsi_14":45.56,"sma_20":2.0,"sma_60":2.07,"sma_120":2.22},{"date":"2026-02-10","open":1.98,"high":2.0,"low":1.94,"close":1.97,"volume":5774890,"rsi_14":42.35,"sma_20":2.01,"sma_60":2.07,"sma_120":2.22},{"date":"2026-02-11","open":1.97,"high":1.99,"low":1.9,"close":1.93,"volume":9847717,"rsi_14":44.44,"sma_20":2.01,"sma_60":2.06,"sma_120":2.22},{"date":"2026-02-12","open":1.92,"high":1.92,"low":1.76,"close":1.83,"volume":17280310,"rsi_14":31.25,"sma_20":2.0,"sma_60":2.05,"sma_120":2.22},{"date":"2026-02-13","open":1.82,"high":1.82,"low":1.77,"close":1.8,"volume":7742966,"rsi_14":32.05,"sma_20":2.0,"sma_60":2.04,"sma_120":2.22},{"date":"2026-02-17","open":1.8,"high":1.8,"low":1.73,"close":1.77,"volume":9146325,"rsi_14":32.05,"sma_20":1.99,"sma_60":2.04,"sma_120":2.22},{"date":"2026-02-18","open":1.78,"high":1.78,"low":1.73,"close":1.76,"volume":3902500,"rsi_14":12.24,"sma_20":1.97,"sma_60":2.0,"sma_120":2.2},{"date":"2026-02-19","open":1.77,"high":1.77,"low":1.73,"close":1.77,"volume":3010300,"rsi_14":14.58,"sma_20":1.96,"sma_60":2.0,"sma_120":2.2},{"date":"2026-02-20","open":1.76,"high":1.87,"low":1.76,"close":1.82,"volume":10438231,"rsi_14":24.0,"sma_20":1.95,"sma_60":1.99,"sma_120":2.19},{"date":"2026-02-23","open":1.83,"high":1.84,"low":1.76,"close":1.79,"volume":6788100,"rsi_14":27.27,"sma_20":1.93,"sma_60":1.98,"sma_120":2.18},{"date":"2026-02-24","open":1.78,"high":1.79,"low":1.74,"close":1.79,"volume":6703722,"rsi_14":32.43,"sma_20":1.96,"sma_60":2.02,"sma_120":2.22},{"date":"2026-02-25","open":1.78,"high":1.81,"low":1.76,"close":1.77,"volume":4106255,"rsi_14":32.88,"sma_20":1.95,"sma_60":2.02,"sma_120":2.22},{"date":"2026-02-26","open":1.73,"high":1.75,"low":1.65,"close":1.71,"volume":26009111,"rsi_14":32.0,"sma_20":1.93,"sma_60":2.01,"sma_120":2.21},{"date":"2026-02-27","open":1.7,"high":1.7,"low":1.54,"close":1.6,"volume":27865839,"rsi_14":29.27,"sma_20":1.91,"sma_60":2.0,"sma_120":2.21},{"date":"2026-03-02","open":1.57,"high":1.61,"low":1.48,"close":1.58,"volume":17831987,"rsi_14":29.27,"sma_20":1.88,"sma_60":1.99,"sma_120":2.2},{"date":"2026-03-03","open":1.56,"high":1.57,"low":1.48,"close":1.49,"volume":19692633,"rsi_14":18.29,"sma_20":1.85,"sma_60":1.98,"sma_120":2.2},{"date":"2026-03-04","open":1.52,"high":1.52,"low":1.45,"close":1.45,"volume":17394075,"rsi_14":8.97,"sma_20":1.82,"sma_60":1.97,"sma_120":2.19},{"date":"2026-03-05","open":1.47,"high":1.5,"low":1.43,"close":1.44,"volume":14068170,"rsi_14":10.77,"sma_20":1.79,"sma_60":1.96,"sma_120":2.18},{"date":"2026-03-06","open":1.46,"high":1.49,"low":1.43,"close":1.44,"volume":4653791,"rsi_14":7.94,"sma_20":1.76,"sma_60":1.94,"sma_120":2.17},{"date":"2026-03-09","open":1.43,"high":1.43,"low":1.32,"close":1.34,"volume":24276636,"rsi_14":7.25,"sma_20":1.74,"sma_60":1.93,"sma_120":2.17},{"date":"2026-03-10","open":1.37,"high":1.44,"low":1.35,"close":1.41,"volume":11564629,"rsi_14":18.18,"sma_20":1.71,"sma_60":1.92,"sma_120":2.16},{"date":"2026-03-11","open":1.4,"high":1.4,"low":1.33,"close":1.35,"volume":11363259,"rsi_14":17.39,"sma_20":1.68,"sma_60":1.9,"sma_120":2.15},{"date":"2026-03-12","open":1.35,"high":1.36,"low":1.28,"close":1.29,"volume":13184326,"rsi_14":16.67,"sma_20":1.64,"sma_60":1.89,"sma_120":2.14},{"date":"2026-03-13","open":1.3,"high":1.36,"low":1.26,"close":1.31,"volume":11149707,"rsi_14":13.04,"sma_20":1.6,"sma_60":1.87,"sma_120":2.13},{"date":"2026-03-16","open":1.34,"high":1.36,"low":1.28,"close":1.29,"volume":7133024,"rsi_14":13.24,"sma_20":1.57,"sma_60":1.86,"sma_120":2.12},{"date":"2026-03-17","open":1.29,"high":1.29,"low":1.25,"close":1.26,"volume":8342824,"rsi_14":13.04,"sma_20":1.54,"sma_60":1.84,"sma_120":2.1},{"date":"2026-03-18","open":1.25,"high":1.27,"low":1.23,"close":1.24,"volume":6098046,"rsi_14":13.85,"sma_20":1.51,"sma_60":1.83,"sma_120":2.09},{"date":"2026-03-19","open":1.22,"high":1.23,"low":1.18,"close":1.23,"volume":12480138,"rsi_14":16.36,"sma_20":1.48,"sma_60":1.81,"sma_120":2.08},{"date":"2026-03-20","open":1.23,"high":1.26,"low":1.2,"close":1.23,"volume":7106733,"rsi_14":16.98,"sma_20":1.45,"sma_60":1.8,"sma_120":2.07},{"date":"2026-03-23","open":1.24,"high":1.27,"low":1.22,"close":1.25,"volume":4687458,"rsi_14":23.91,"sma_20":1.42,"sma_60":1.79,"sma_120":2.05},{"date":"2026-03-24","open":1.24,"high":1.24,"low":1.21,"close":1.23,"volume":5495856,"rsi_14":25.0,"sma_20":1.4,"sma_60":1.77,"sma_120":2.04},{"date":"2026-03-25","open":1.26,"high":1.29,"low":1.25,"close":1.28,"volume":7768709,"rsi_14":33.33,"sma_20":1.37,"sma_60":1.76,"sma_120":2.03},{"date":"2026-03-26","open":1.25,"high":1.28,"low":1.23,"close":1.24,"volume":6178520,"rsi_14":30.77,"sma_20":1.35,"sma_60":1.75,"sma_120":2.02},{"date":"2026-03-27","open":1.24,"high":1.25,"low":1.19,"close":1.2,"volume":6007107,"rsi_14":34.78,"sma_20":1.33,"sma_60":1.73,"sma_120":2.01},{"date":"2026-03-30","open":1.3,"high":1.39,"low":1.25,"close":1.27,"volume":31091150,"rsi_14":34.78,"sma_20":1.31,"sma_60":1.72,"sma_120":2.0},{"date":"2026-03-31","open":1.28,"high":1.38,"low":1.27,"close":1.35,"volume":14285645,"rsi_14":50.0,"sma_20":1.3,"sma_60":1.71,"sma_120":1.99},{"date":"2026-04-01","open":1.36,"high":1.4,"low":1.35,"close":1.38,"volume":9591239,"rsi_14":60.0,"sma_20":1.3,"sma_60":1.7,"sma_120":1.98},{"date":"2026-04-02","open":1.34,"high":1.4,"low":1.32,"close":1.39,"volume":10889997,"rsi_14":59.09,"sma_20":1.3,"sma_60":1.69,"sma_120":1.97},{"date":"2026-04-06","open":1.39,"high":1.39,"low":1.33,"close":1.33,"volume":4403471,"rsi_14":54.17,"sma_20":1.29,"sma_60":1.68,"sma_120":1.95},{"date":"2026-04-07","open":1.33,"high":1.35,"low":1.32,"close":1.32,"volume":3611361,"rsi_14":56.52,"sma_20":1.29,"sma_60":1.67,"sma_120":1.94},{"date":"2026-04-08","open":1.39,"high":1.4,"low":1.33,"close":1.33,"volume":4891023,"rsi_14":60.0,"sma_20":1.29,"sma_60":1.66,"sma_120":1.93},{"date":"2026-04-09","open":1.33,"high":1.33,"low":1.27,"close":1.28,"volume":8546873,"rsi_14":55.1,"sma_20":1.28,"sma_60":1.65,"sma_120":1.92},{"date":"2026-04-10","open":1.29,"high":1.3,"low":1.25,"close":1.25,"volume":6914949,"rsi_14":51.92,"sma_20":1.28,"sma_60":1.64,"sma_120":1.91},{"date":"2026-04-13","open":1.24,"high":1.27,"low":1.23,"close":1.27,"volume":6282567,"rsi_14":51.92,"sma_20":1.28,"sma_60":1.63,"sma_120":1.9},{"date":"2026-04-14","open":1.26,"high":1.44,"low":1.26,"close":1.41,"volume":17006880,"rsi_14":64.06,"sma_20":1.29,"sma_60":1.62,"sma_120":1.89},{"date":"2026-04-15","open":1.4,"high":1.43,"low":1.38,"close":1.41,"volume":11123720,"rsi_14":61.02,"sma_20":1.29,"sma_60":1.61,"sma_120":1.88},{"date":"2026-04-16","open":1.43,"high":1.45,"low":1.38,"close":1.4,"volume":7054640,"rsi_14":64.29,"sma_20":1.3,"sma_60":1.6,"sma_120":1.87},{"date":"2026-04-17","open":1.41,"high":1.47,"low":1.4,"close":1.41,"volume":6020041,"rsi_14":69.81,"sma_20":1.31,"sma_60":1.6,"sma_120":1.86},{"date":"2026-04-20","open":1.4,"high":1.42,"low":1.38,"close":1.4,"volume":7955251,"rsi_14":63.83,"sma_20":1.32,"sma_60":1.59,"sma_120":1.85},{"date":"2026-04-21","open":1.41,"high":1.41,"low":1.3,"close":1.32,"volume":12313335,"rsi_14":46.81,"sma_20":1.32,"sma_60":1.58,"sma_120":1.84},{"date":"2026-04-22","open":1.3,"high":1.31,"low":1.23,"close":1.25,"volume":25246750,"rsi_14":37.25,"sma_20":1.32,"sma_60":1.56,"sma_120":1.83},{"date":"2026-04-23","open":1.24,"high":1.25,"low":1.19,"close":1.2,"volume":14765880,"rsi_14":32.73,"sma_20":1.32,"sma_60":1.55,"sma_120":1.82},{"date":"2026-04-24","open":1.21,"high":1.21,"low":1.17,"close":1.17,"volume":8380381,"rsi_14":34.62,"sma_20":1.32,"sma_60":1.53,"sma_120":1.81},{"date":"2026-04-27","open":1.2,"high":1.2,"low":1.1,"close":1.11,"volume":12979569,"rsi_14":31.58,"sma_20":1.31,"sma_60":1.52,"sma_120":1.81},{"date":"2026-04-28","open":1.12,"high":1.13,"low":1.07,"close":1.11,"volume":20861028,"rsi_14":30.36,"sma_20":1.3,"sma_60":1.5,"sma_120":1.8},{"date":"2026-04-29","open":1.11,"high":1.2,"low":1.11,"close":1.16,"volume":16097303,"rsi_14":39.29,"sma_20":1.3,"sma_60":1.48,"sma_120":1.79},{"date":"2026-04-30","open":1.16,"high":1.19,"low":1.15,"close":1.18,"volume":4766421,"rsi_14":43.64,"sma_20":1.28,"sma_60":1.47,"sma_120":1.78},{"date":"2026-05-01","open":1.18,"high":1.24,"low":1.18,"close":1.22,"volume":6186786,"rsi_14":45.61,"sma_20":1.28,"sma_60":1.46,"sma_120":1.77},{"date":"2026-05-04","open":1.21,"high":1.26,"low":1.2,"close":1.25,"volume":7231404,"rsi_14":32.61,"sma_20":1.27,"sma_60":1.44,"sma_120":1.77},{"date":"2026-05-05","open":1.23,"high":1.25,"low":1.19,"close":1.2,"volume":5535736,"rsi_14":29.41,"sma_20":1.27,"sma_60":1.43,"sma_120":1.76},{"date":"2026-05-06","open":1.21,"high":1.25,"low":1.2,"close":1.23,"volume":4133594,"rsi_14":33.96,"sma_20":1.26,"sma_60":1.42,"sma_120":1.75},{"date":"2026-05-07","open":1.23,"high":1.24,"low":1.18,"close":1.21,"volume":8223482,"rsi_14":31.48,"sma_20":1.26,"sma_60":1.41,"sma_120":1.74},{"date":"2026-05-08","open":1.22,"high":1.23,"low":1.19,"close":1.2,"volume":4338777,"rsi_14":31.48,"sma_20":1.26,"sma_60":1.39,"sma_120":1.73},{"date":"2026-05-11","open":1.19,"high":1.2,"low":1.16,"close":1.17,"volume":5316557,"rsi_14":34.69,"sma_20":1.25,"sma_60":1.38,"sma_120":1.72},{"date":"2026-05-12","open":1.16,"high":1.18,"low":1.14,"close":1.15,"volume":6977005,"rsi_14":38.64,"sma_20":1.24,"sma_60":1.36,"sma_120":1.72},{"date":"2026-05-13","open":1.16,"high":1.2,"low":1.15,"close":1.18,"volume":5079862,"rsi_14":47.62,"sma_20":1.23,"sma_60":1.35,"sma_120":1.71},{"date":"2026-05-14","open":1.17,"high":1.21,"low":1.16,"close":1.18,"volume":2880260,"rsi_14":51.28,"sma_20":1.21,"sma_60":1.34,"sma_120":1.7},{"date":"2026-05-15","open":1.18,"high":1.18,"low":1.13,"close":1.16,"volume":3867179,"rsi_14":57.14,"sma_20":1.2,"sma_60":1.33,"sma_120":1.69},{"date":"2026-05-18","open":1.15,"high":1.16,"low":1.11,"close":1.13,"volume":5888757,"rsi_14":52.63,"sma_20":1.19,"sma_60":1.32,"sma_120":1.68},{"date":"2026-05-19","open":1.12,"high":1.14,"low":1.11,"close":1.11,"volume":3332973,"rsi_14":42.86,"sma_20":1.18,"sma_60":1.31,"sma_120":1.67},{"date":"2026-05-20","open":1.11,"high":1.15,"low":1.1,"close":1.1,"volume":4857720,"rsi_14":38.24,"sma_20":1.17,"sma_60":1.3,"sma_120":1.66},{"date":"2026-05-21","open":1.1,"high":1.11,"low":1.07,"close":1.1,"volume":10123061,"rsi_14":30.0,"sma_20":1.17,"sma_60":1.29,"sma_120":1.65},{"date":"2026-05-22","open":1.05,"high":1.1,"low":1.04,"close":1.09,"volume":10494123,"rsi_14":21.43,"sma_20":1.16,"sma_60":1.28,"sma_120":1.64},{"date":"2026-05-26","open":1.08,"high":1.1,"low":1.03,"close":1.1,"volume":11776648,"rsi_14":29.17,"sma_20":1.16,"sma_60":1.27,"sma_120":1.63},{"date":"2026-05-27","open":1.07,"high":1.1,"low":1.05,"close":1.06,"volume":4966447,"rsi_14":16.0,"sma_20":1.16,"sma_60":1.26,"sma_120":1.62},{"date":"2026-05-28","open":1.05,"high":1.17,"low":1.05,"close":1.13,"volume":12262998,"rsi_14":36.67,"sma_20":1.16,"sma_60":1.25,"sma_120":1.61},{"date":"2026-05-29","open":1.12,"high":1.15,"low":1.11,"close":1.14,"volume":7312152,"rsi_14":40.0,"sma_20":1.16,"sma_60":1.25,"sma_120":1.61},{"date":"2026-06-01","open":1.14,"high":1.18,"low":1.14,"close":1.17,"volume":3248338,"rsi_14":50.0,"sma_20":1.15,"sma_60":1.24,"sma_120":1.6},{"date":"2026-06-02","open":1.18,"high":1.19,"low":1.12,"close":1.13,"volume":3580871,"rsi_14":46.88,"sma_20":1.15,"sma_60":1.24,"sma_120":1.59},{"date":"2026-06-03","open":1.1,"high":1.11,"low":1.06,"close":1.08,"volume":9542675,"rsi_14":35.29,"sma_20":1.14,"sma_60":1.23,"sma_120":1.58},{"date":"2026-06-04","open":1.09,"high":1.1,"low":1.07,"close":1.08,"volume":3803262,"rsi_14":35.29,"sma_20":1.13,"sma_60":1.23,"sma_120":1.57},{"date":"2026-06-05","open":1.08,"high":1.08,"low":1.04,"close":1.05,"volume":5326966,"rsi_14":34.29,"sma_20":1.13,"sma_60":1.22,"sma_120":1.56},{"date":"2026-06-08","open":1.05,"high":1.08,"low":1.04,"close":1.05,"volume":3980016,"rsi_14":37.5,"sma_20":1.12,"sma_60":1.22,"sma_120":1.55},{"date":"2026-06-09","open":1.05,"high":1.07,"low":1.03,"close":1.04,"volume":4969516,"rsi_14":38.71,"sma_20":1.11,"sma_60":1.21,"sma_120":1.54},{"date":"2026-06-10","open":1.03,"high":1.06,"low":1.03,"close":1.03,"volume":3306732,"rsi_14":38.71,"sma_20":1.11,"sma_60":1.21,"sma_120":1.53},{"date":"2026-06-11","open":1.03,"high":1.05,"low":0.98,"close":1.03,"volume":10515151,"rsi_14":38.71,"sma_20":1.1,"sma_60":1.21,"sma_120":1.52},{"date":"2026-06-12","open":1.03,"high":1.05,"low":1.02,"close":1.03,"volume":4835461,"rsi_14":40.0,"sma_20":1.09,"sma_60":1.2,"sma_120":1.52},{"date":"2026-06-15","open":1.03,"high":1.07,"low":1.03,"close":1.05,"volume":2377932,"rsi_14":41.94,"sma_20":1.09,"sma_60":1.2,"sma_120":1.51},{"date":"2026-06-16","open":1.05,"high":1.05,"low":1.02,"close":1.04,"volume":3420163,"rsi_14":46.43,"sma_20":1.08,"sma_60":1.2,"sma_120":1.5},{"date":"2026-06-17","open":1.03,"high":1.06,"low":1.03,"close":1.03,"volume":3290361,"rsi_14":27.27,"sma_20":1.08,"sma_60":1.19,"sma_120":1.49},{"date":"2026-06-18","open":1.02,"high":1.04,"low":1.01,"close":1.02,"volume":6830263,"rsi_14":22.73,"sma_20":1.07,"sma_60":1.19,"sma_120":1.48},{"date":"2026-06-22","open":1.01,"high":1.04,"low":1.0,"close":1.02,"volume":5588838,"rsi_14":10.53,"sma_20":1.07,"sma_60":1.19,"sma_120":1.47},{"date":"2026-06-23","open":1.0,"high":1.05,"low":1.0,"close":1.04,"volume":4561346,"rsi_14":23.53,"sma_20":1.07,"sma_60":1.18,"sma_120":1.46},{"date":"2026-06-24","open":1.03,"high":1.04,"low":1.0,"close":1.01,"volume":6037935,"rsi_14":26.67,"sma_20":1.06,"sma_60":1.18,"sma_120":1.46},{"date":"2026-06-25","open":1.01,"high":1.02,"low":0.95,"close":0.96,"volume":17264984,"rsi_14":20.12,"sma_20":1.06,"sma_60":1.17,"sma_120":1.45},{"date":"2026-06-26","open":0.96,"high":1.02,"low":0.96,"close":0.99,"volume":8568463,"rsi_14":33.33,"sma_20":1.05,"sma_60":1.17,"sma_120":1.44},{"date":"2026-06-29","open":0.99,"high":1.06,"low":0.99,"close":1.01,"volume":13122134,"rsi_14":40.81,"sma_20":1.04,"sma_60":1.16,"sma_120":1.43},{"date":"2026-06-30","open":1.01,"high":1.06,"low":1.0,"close":1.04,"volume":5338303,"rsi_14":50.0,"sma_20":1.04,"sma_60":1.16,"sma_120":1.42},{"date":"2026-07-01","open":1.04,"high":1.07,"low":1.02,"close":1.06,"volume":7178685,"rsi_14":56.06,"sma_20":1.03,"sma_60":1.15,"sma_120":1.42},{"date":"2026-07-02","open":1.04,"high":1.06,"low":1.01,"close":1.01,"volume":5170451,"rsi_14":46.64,"sma_20":1.03,"sma_60":1.15,"sma_120":1.41},{"date":"2026-07-06","open":1.01,"high":1.09,"low":1.01,"close":1.07,"volume":9706166,"rsi_14":55.59,"sma_20":1.03,"sma_60":1.14,"sma_120":1.4},{"date":"2026-07-07","open":1.06,"high":1.09,"low":0.98,"close":1.0,"volume":5992491,"rsi_14":43.38,"sma_20":1.03,"sma_60":1.14,"sma_120":1.39},{"date":"2026-07-08","open":1.01,"high":1.08,"low":1.01,"close":1.05,"volume":5200754,"rsi_14":51.09,"sma_20":1.03,"sma_60":1.13,"sma_120":1.39},{"date":"2026-07-09","open":1.06,"high":1.15,"low":1.05,"close":1.14,"volume":6681105,"rsi_14":60.25,"sma_20":1.03,"sma_60":1.13,"sma_120":1.38},{"date":"2026-07-10","open":1.14,"high":1.18,"low":1.11,"close":1.13,"volume":6300707,"rsi_14":60.25,"sma_20":1.04,"sma_60":1.13,"sma_120":1.37},{"date":"2026-07-13","open":1.13,"high":1.16,"low":1.13,"close":1.13,"volume":4736919,"rsi_14":60.25,"sma_20":1.04,"sma_60":1.12,"sma_120":1.37},{"date":"2026-07-14","open":1.13,"high":1.18,"low":1.12,"close":1.16,"volume":5551100,"rsi_14":60.97,"sma_20":1.05,"sma_60":1.12,"sma_120":1.36},{"date":"2026-07-15","open":1.17,"high":1.25,"low":1.17,"close":1.19,"volume":8190262,"rsi_14":66.46,"sma_20":1.05,"sma_60":1.11,"sma_120":1.35},{"date":"2026-07-16","open":1.2,"high":1.26,"low":1.2,"close":1.24,"volume":11288450,"rsi_14":75.44,"sma_20":1.06,"sma_60":1.11,"sma_120":1.35},{"date":"2026-07-17","open":1.18,"high":1.22,"low":1.15,"close":1.19,"volume":8020866,"rsi_14":67.82,"sma_20":1.07,"sma_60":1.11,"sma_120":1.34},{"date":"2026-07-20","open":1.19,"high":1.26,"low":1.19,"close":1.23,"volume":6901769,"rsi_14":68.67,"sma_20":1.08,"sma_60":1.11,"sma_120":1.33},{"date":"2026-07-21","open":1.23,"high":1.27,"low":1.22,"close":1.25,"volume":6703122,"rsi_14":68.13,"sma_20":1.09,"sma_60":1.11,"sma_120":1.33},{"date":"2026-07-22","open":1.25,"high":1.26,"low":1.22,"close":1.24,"volume":4543551,"rsi_14":65.81,"sma_20":1.1,"sma_60":1.11,"sma_120":1.32},{"date":"2026-07-23","open":1.22,"high":1.25,"low":1.2,"close":1.21,"volume":6270452,"rsi_14":68.21,"sma_20":1.11,"sma_60":1.11,"sma_120":1.31},{"date":"2026-07-24","open":1.21,"high":1.24,"low":1.18,"close":1.22,"volume":5728895,"rsi_14":65.02,"sma_20":1.13,"sma_60":1.11,"sma_120":1.31},{"date":"2026-07-27","open":1.24,"high":1.26,"low":1.22,"close":1.23,"volume":9779096,"rsi_14":76.99,"sma_20":1.14,"sma_60":1.12,"sma_120":1.3},{"date":"2026-07-28","open":1.21,"high":1.27,"low":1.21,"close":1.25,"volume":6232911,"rsi_14":75.0,"sma_20":1.15,"sma_60":1.12,"sma_120":1.29},{"date":"2026-07-29","open":1.25,"high":1.27,"low":1.22,"close":1.23,"volume":6073776,"rsi_14":63.64,"sma_20":1.16,"sma_60":1.12,"sma_120":1.29},{"date":"2026-07-30","open":1.21,"high":1.3,"low":1.21,"close":1.28,"volume":6688074,"rsi_14":70.27,"sma_20":1.17,"sma_60":1.12,"sma_120":1.28},{"date":"2026-07-31","open":1.28,"high":1.3,"low":1.24,"close":1.27,"volume":4874414,"rsi_14":68.42,"sma_20":1.19,"sma_60":1.12,"sma_120":1.27},{"date":"2026-08-03","open":1.27,"high":1.37,"low":1.26,"close":1.31,"volume":11624374,"rsi_14":69.23,"sma_20":1.2,"sma_60":1.12,"sma_120":1.26},{"date":"2026-08-04","open":1.31,"high":1.35,"low":1.3,"close":1.33,"volume":4476357,"rsi_14":68.42,"sma_20":1.21,"sma_60":1.12,"sma_120":1.26},{"date":"2026-08-05","open":1.33,"high":1.35,"low":1.29,"close":1.29,"volume":2255384,"rsi_14":56.76,"sma_20":1.23,"sma_60":1.12,"sma_120":1.25},{"date":"2026-08-06","open":1.28,"high":1.31,"low":1.26,"close":1.29,"volume":3944056,"rsi_14":65.62,"sma_20":1.23,"sma_60":1.13,"sma_120":1.25},{"date":"2026-08-07","open":1.28,"high":1.35,"low":1.28,"close":1.33,"volume":5074890,"rsi_14":65.62,"sma_20":1.24,"sma_60":1.13,"sma_120":1.24},{"date":"2026-08-10","open":1.33,"high":1.39,"low":1.32,"close":1.36,"volume":5374847},{"date":"2026-08-11","open":1.33,"high":1.38,"low":1.33,"close":1.35,"volume":2434213,"rsi_14":66.67,"sma_20":1.26,"sma_60":1.13,"sma_120":1.24},{"date":"2026-08-12","open":1.34,"high":1.39,"low":1.32,"close":1.33,"volume":5396793,"rsi_14":68.75,"sma_20":1.27,"sma_60":1.14,"sma_120":1.23},{"date":"2026-08-13","open":1.33,"high":1.38,"low":1.29,"close":1.36,"volume":7084478,"rsi_14":70.59,"sma_20":1.28,"sma_60":1.14,"sma_120":1.23},{"date":"2026-08-14","open":1.34,"high":1.37,"low":1.33,"close":1.35,"volume":6514324,"rsi_14":67.65,"sma_20":1.29,"sma_60":1.14,"sma_120":1.23},{"date":"2026-08-17","open":1.35,"high":1.36,"low":1.3,"close":1.33,"volume":7997024,"rsi_14":61.76,"sma_20":1.29,"sma_60":1.15,"sma_120":1.22},{"date":"2026-08-18","open":1.27,"high":1.3,"low":1.2,"close":1.23,"volume":10144273,"rsi_14":50.0,"sma_20":1.29,"sma_60":1.15,"sma_120":1.22},{"date":"2026-08-19","open":1.19,"high":1.2,"low":1.1,"close":1.13,"volume":11380764},{"date":"2026-08-20","open":1.12,"high":1.14,"low":1.01,"close":1.03,"volume":9196395,"rsi_14":28.57,"sma_20":1.27,"sma_60":1.15,"sma_120":1.21},{"date":"2026-08-21","open":1.05,"high":1.07,"low":1.04,"close":1.05,"volume":3448800,"rsi_14":26.61,"sma_20":1.27,"sma_60":1.15,"sma_120":1.2},{"date":"2026-08-24","open":1.05,"high":1.06,"low":1.01,"close":1.01,"volume":6121045,"rsi_14":21.93,"sma_20":1.26,"sma_60":1.15,"sma_120":1.2},{"date":"2026-08-25","open":1.01,"high":1.04,"low":1.01,"close":1.03,"volume":3602431,"rsi_14":26.36,"sma_20":1.24,"sma_60":1.15,"sma_120":1.2},{"date":"2026-08-26","open":1.02,"high":1.03,"low":0.97,"close":0.98,"volume":9599376},{"date":"2026-08-27","open":0.99,"high":1.0,"low":0.9,"close":0.92,"volume":20519253,"rsi_14":17.05,"sma_20":1.21,"sma_60":1.14,"sma_120":1.19},{"date":"2026-08-28","open":0.94,"high":0.98,"low":0.9,"close":0.92,"volume":10361363,"rsi_14":12.71,"sma_20":1.2,"sma_60":1.14,"sma_120":1.19},{"date":"2026-08-31","open":0.94,"high":0.97,"low":0.93,"close":0.93,"volume":10169765,"rsi_14":14.97,"sma_20":1.18,"sma_60":1.13,"sma_120":1.18},{"date":"2026-09-01","open":0.93,"high":0.93,"low":0.9,"close":0.9,"volume":9487880},{"date":"2026-09-02","open":0.91,"high":0.94,"low":0.86,"close":0.86,"volume":14348056,"rsi_14":9.54,"sma_20":1.14,"sma_60":1.13,"sma_120":1.17},{"date":"2026-09-03","open":0.87,"high":0.93,"low":0.87,"close":0.88,"volume":14398359},{"date":"2026-09-04","open":0.9,"high":0.92,"low":0.88,"close":0.88,"volume":9799001,"rsi_14":13.27,"sma_20":1.09,"sma_60":1.12,"sma_120":1.17},{"date":"2026-09-08","open":0.88,"high":1.01,"low":0.88,"close":0.98,"volume":20566625,"rsi_14":30.0,"sma_20":1.07,"sma_60":1.12,"sma_120":1.16},{"date":"2026-09-09","open":0.97,"high":0.97,"low":0.92,"close":0.93,"volume":6317171},{"date":"2026-09-10","open":0.93,"high":0.97,"low":0.92,"close":0.94,"volume":4074606,"rsi_14":40.06,"sma_20":1.03,"sma_60":1.12,"sma_120":1.16},{"date":"2026-09-11","open":0.94,"high":0.98,"low":0.94,"close":0.95,"volume":2718778,"rsi_14":38.85,"sma_20":1.01,"sma_60":1.12,"sma_120":1.16},{"date":"2026-09-14","open":0.95,"high":1.02,"low":0.95,"close":0.99,"volume":6827887,"rsi_14":48.36,"sma_20":1.0,"sma_60":1.12,"sma_120":1.16},{"date":"2026-09-15","open":0.99,"high":1.03,"low":0.98,"close":1.0,"volume":5354861},{"date":"2026-09-16","open":1.0,"high":1.1,"low":1.0,"close":1.08,"volume":17349674,"rsi_14":60.22,"sma_20":0.97,"sma_60":1.12,"sma_120":1.15},{"date":"2026-09-17","open":1.07,"high":1.17,"low":1.07,"close":1.1,"volume":20533808,"rsi_14":70.15,"sma_20":0.97,"sma_60":1.12,"sma_120":1.15},{"date":"2026-09-18","open":1.12,"high":1.13,"low":1.0,"close":1.01,"volume":20041213,"rsi_14":58.61,"sma_20":0.97,"sma_60":1.12,"sma_120":1.15},{"date":"2026-09-21","open":1.01,"high":1.02,"low":0.98,"close":1.01,"volume":14166070,"rsi_14":57.48,"sma_20":0.97,"sma_60":1.12,"sma_120":1.15},{"date":"2026-09-22","open":1.01,"high":1.04,"low":1.0,"close":1.03,"volume":3259719,"rsi_14":62.64,"sma_20":0.97,"sma_60":1.12,"sma_120":1.14},{"date":"2026-09-23","open":1.03,"high":1.03,"low":1.0,"close":1.01,"volume":5686816,"rsi_14":65.78,"sma_20":0.97,"sma_60":1.12,"sma_120":1.14},{"date":"2026-09-24","open":1.01,"high":1.06,"low":1.01,"close":1.04,"volume":4778077,"rsi_14":66.31,"sma_20":0.97,"sma_60":1.12,"sma_120":1.14},{"date":"2026-09-25","open":1.03,"high":1.05,"low":1.01,"close":1.02,"volume":1701724,"rsi_14":63.99,"sma_20":0.97,"sma_60":1.12,"sma_120":1.14},{"date":"2026-09-28","open":1.02,"high":1.04,"low":1.01,"close":1.03,"volume":2925592,"rsi_14":55.72,"sma_20":0.98,"sma_60":1.12,"sma_120":1.13},{"date":"2026-09-29","open":1.01,"high":1.01,"low":0.98,"close":0.99,"volume":9174802,"rsi_14":57.05,"sma_20":0.98,"sma_60":1.12,"sma_120":1.13},{"date":"2026-09-30","open":0.99,"high":1.01,"low":0.98,"close":1.0,"volume":4813875},{"date":"2026-10-01","open":1.0,"high":1.01,"low":0.97,"close":0.98,"volume":10929616,"rsi_14":53.81,"sma_20":0.99,"sma_60":1.12,"sma_120":1.13},{"date":"2026-10-02","open":0.95,"high":1.0,"low":0.94,"close":0.99,"volume":8757613,"rsi_14":49.61,"sma_20":1.0,"sma_60":1.12,"sma_120":1.12},{"date":"2026-10-05","open":0.99,"high":1.03,"low":0.98,"close":1.03,"volume":3349079,"rsi_14":53.71,"sma_20":1.01,"sma_60":1.11,"sma_120":1.12},{"date":"2026-10-06","open":1.01,"high":1.03,"low":1.0,"close":1.01,"volume":3974091,"rsi_14":39.84,"sma_20":1.01,"sma_60":1.11,"sma_120":1.12},{"date":"2026-10-07","open":1.0,"high":1.02,"low":0.98,"close":1.01,"volume":2218800},{"date":"2026-10-08","open":1.0,"high":1.02,"low":0.99,"close":1.01,"volume":5247513,"rsi_14":50.0,"sma_20":1.02,"sma_60":1.11,"sma_120":1.11},{"date":"2026-10-09","open":1.02,"high":1.05,"low":1.01,"close":1.02,"volume":6812030,"rsi_14":51.96,"sma_20":1.02,"sma_60":1.1,"sma_120":1.11},{"date":"2026-10-12","open":1.02,"high":1.03,"low":1.0,"close":1.02,"volume":2972078,"rsi_14":47.87,"sma_20":1.02,"sma_60":1.1,"sma_120":1.1},{"date":"2026-10-13","open":1.01,"high":1.02,"low":0.97,"close":0.99,"volume":8835338},{"date":"2026-10-14","open":0.97,"high":1.0,"low":0.94,"close":0.95,"volume":10355105,"rsi_14":32.49,"sma_20":1.01,"sma_60":1.09,"sma_120":1.1},{"date":"2026-10-15","open":0.94,"high":0.99,"low":0.94,"close":0.98,"volume":8445569,"rsi_14":42.91,"sma_20":1.01,"sma_60":1.09,"sma_120":1.1},{"date":"2026-10-16","open":0.97,"high":0.98,"low":0.93,"close":0.95,"volume":6154179,"rsi_14":36.21,"sma_20":1.0,"sma_60":1.08,"sma_120":1.1},{"date":"2026-10-19","open":0.96,"high":0.96,"low":0.92,"close":0.93,"volume":4309109,"rsi_14":38.6,"sma_20":1.0,"sma_60":1.08,"sma_120":1.1},{"date":"2026-10-20","open":0.92,"high":0.94,"low":0.91,"close":0.92,"volume":3894263,"rsi_14":35.11,"sma_20":0.99,"sma_60":1.07,"sma_120":1.09},{"date":"2026-10-21","open":0.93,"high":0.94,"low":0.9,"close":0.92,"volume":3335991,"rsi_14":36.84,"sma_20":0.99,"sma_60":1.07,"sma_120":1.09},{"date":"2026-10-22","open":0.9,"high":0.91,"low":0.89,"close":0.91,"volume":3784948,"rsi_14":32.94,"sma_20":0.98,"sma_60":1.06,"sma_120":1.09},{"date":"2026-10-23","open":0.89,"high":0.95,"low":0.89,"close":0.92,"volume":3474369,"rsi_14":26.71,"sma_20":0.98,"sma_60":1.06,"sma_120":1.09}],"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":"iQIYI Inc","phase":"above-fold","symbol_resolved":true}