{"status":"ok","report":{"price_analysis":{"current":1.18,"change_1d":0.0,"change_7d":1.7,"change_30d":-16.8,"high_30d":1.46,"low_30d":1.05,"position_in_range":32.0,"support":1.091,"resistance":1.419},"summary":"Abits Group Inc.(ABTS)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 352.41만. 현재가 $1.19, 전일 대비 +0.8%, 30일 -16.8%. ROE -37.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -37.2%로 적자 상태입니다. 시가총액 352.41만. 매출 1064.95만, 영업이익 -105.81만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.39,"roe":-37.19,"eps":-0.8614332790693199,"revenue":10649466.0,"operating_income":-1058060.0,"net_income":-3314748.0,"market_cap":3494507,"profit_margin":-31.13,"roa":-27.84,"operating_margin":-9.94,"gross_margin":-49.42,"debt_ratio":0.182248580064863,"total_assets":9163181.0,"total_equity":6858764.0,"total_debt":1250000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q1~2025Q4"},"technical":{"analysis":"RSI(14) 46.5로 중립 구간입니다. MACD(-0.03)가 시그널선(-0.03)을 상회합니다(골든크로스). 현재가가 SMA20(1)과 SMA60(1) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~1 (현재 위치 41%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 46","rsi_14":46.46393210749647,"macd":-0.02955523794829107,"macd_signal":-0.03300559591807485,"sma_20":1.200465,"sma_60":1.2905916666666668,"bb_upper":1.257854764766899,"bb_lower":1.1430752352331008,"atr_14":0.06595714285714292},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1, PBR 0.40x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1원"}]},"growth":{"grade":"D","percentile":26,"summary":"매출 -9.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-9.3,"unit":"%","percentile":38,"direction":"higher_better"},{"name":"영업이익 성장률","value":-84.0,"unit":"%","percentile":13,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -37.2%","metrics":[{"name":"ROE","value":-37.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-9.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-31.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-27.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":48,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.5,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-16.8,"unit":"%","percentile":28,"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":30,"summary":"유동비율 0.3x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":0.33,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.17,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-10.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-2.88,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 0.40x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -9.3%"},"profitability":{"grade":"C","reason":"ROE -37.2%"},"momentum":{"grade":"D","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-27.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-37.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-13.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.18,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.05,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-49.42,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-9.94,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-31.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.39,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":2.71,"pbr_5y_low":0.13,"pbr_5y_avg":0.94,"pbr_percentile":37.5,"per_5y_median":null,"pbr_5y_median":0.68,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.14},{"quarter":"2024-Q3","per":null,"pbr":0.13},{"quarter":"2024-Q4","per":null,"pbr":0.19},{"quarter":"2025-Q1","per":null,"pbr":0.84},{"quarter":"2025-Q2","per":null,"pbr":1.1},{"quarter":"2025-Q3","per":null,"pbr":2.71},{"quarter":"2025-Q4","per":null,"pbr":1.91},{"quarter":"2026-Q3","per":null,"pbr":0.51},{"quarter":"현재","per":null,"pbr":0.39}],"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":"Financial Services","industry":"Capital Markets"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"-37.2%"}],"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":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:52:59.236534+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"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-09-30","per":null,"pbr":null,"roe":-0.37194587829527304,"dividend_yield":null,"eps":-0.8614332790693199,"revenue":3195414.0,"operating_income":-2079225.0,"net_income":-2551089.0,"market_cap":null,"profit_margin":-0.7983594614031233,"operating_margin":-0.6506903330836005,"roa":-0.2784064835126579,"gross_margin":-0.49420794926729367,"total_equity":6858764.0,"total_assets":9163181.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":0.387,"roe":null,"dividend_yield":null,"eps":-0.48,"revenue":null,"operating_income":null,"net_income":null,"market_cap":3435300.0,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.2859454416535328,"dividend_yield":null,"eps":-0.7512800330379035,"revenue":3521593.0,"operating_income":-1129956.0,"net_income":-2224876.0,"market_cap":null,"profit_margin":-0.6317811285972001,"operating_margin":-0.3208650176212867,"roa":-0.20384869460847416,"gross_margin":0.2210485425203878,"total_equity":7780771.0,"total_assets":10914350.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02952579478864896,"dividend_yield":null,"eps":0.03,"revenue":1611515.0,"operating_income":-627068.0,"net_income":-287237.0,"market_cap":null,"profit_margin":-0.17824035147051068,"operating_margin":-0.3891170730647869,"roa":-0.022034956041245782,"gross_margin":0.4712106309900932,"total_equity":9728341.0,"total_assets":13035515.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03538519815240209,"dividend_yield":null,"eps":-0.15,"revenue":3995558.0,"operating_income":-614806.0,"net_income":-354787.0,"market_cap":null,"profit_margin":-0.0887953572442197,"operating_margin":-0.1538723752727404,"roa":-0.026287080552700934,"gross_margin":0.12984043780618376,"total_equity":10026424.0,"total_assets":13496630.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.043141326839901274,"dividend_yield":null,"eps":-0.38,"revenue":1520800.0,"operating_income":1313770.0,"net_income":-447848.0,"market_cap":null,"profit_margin":-0.2944818516570226,"operating_margin":0.8638677012098895,"roa":-0.03938407377803957,"gross_margin":0.7845988953182536,"total_equity":10380951.0,"total_assets":11371297.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.024659783096943624,"dividend_yield":null,"eps":-0.0864415267266306,"revenue":1777898.0,"operating_income":-140516.0,"net_income":-255992.0,"market_cap":null,"profit_margin":-0.14398576296277965,"operating_margin":-0.07903490526453148,"roa":-0.022512119769626984,"gross_margin":1.1244334601872548,"total_equity":10380951.0,"total_assets":11371297.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.043141326839901274,"dividend_yield":null,"eps":-0.15122607292988866,"revenue":1520800.0,"operating_income":1313770.0,"net_income":-447848.0,"market_cap":null,"profit_margin":-0.2944818516570226,"operating_margin":0.8638677012098895,"roa":-0.03938407377803957,"gross_margin":0.7845988953182536,"total_equity":10380951.0,"total_assets":11371297.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0006188995359937682,"dividend_yield":null,"eps":-0.01,"revenue":1834814.0,"operating_income":373933.0,"net_income":-6982.0,"market_cap":null,"profit_margin":-0.003805290345506411,"operating_margin":0.20379885917591647,"roa":-0.0005722006219628989,"gross_margin":0.2695014317527553,"total_equity":11281314.0,"total_assets":12202014.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0006188995359937682,"dividend_yield":null,"eps":-0.002357631252559982,"revenue":1834814.0,"operating_income":373933.0,"net_income":-6982.0,"market_cap":null,"profit_margin":-0.003805290345506411,"operating_margin":0.20379885917591647,"roa":-0.0005722006219628989,"gross_margin":0.2695014317527553,"total_equity":11281314.0,"total_assets":12202014.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.4014163777573091,"dividend_yield":null,"eps":-1.533401408162969,"revenue":837130.0,"operating_income":-3725758.0,"net_income":-4541087.0,"market_cap":null,"profit_margin":-5.4245899681053125,"operating_margin":-4.450632518246867,"roa":-0.36864654998576096,"gross_margin":0.0,"total_equity":11312660.0,"total_assets":12318268.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.4014163777573091,"dividend_yield":null,"eps":-1.2074147833023132,"revenue":837131.0,"operating_income":2018098.0,"net_income":-4541087.0,"market_cap":null,"profit_margin":-5.424583488127904,"operating_margin":2.4107314147964893,"roa":-0.36864654998576096,"gross_margin":0.7367186258781481,"total_equity":11312660.0,"total_assets":12318268.0}],"current_price":1.18,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5.3},{"date":"2016-10-25","close":5.346},{"date":"2016-10-26","close":5.3},{"date":"2016-10-27","close":5.3},{"date":"2016-10-28","close":5.3},{"date":"2016-10-31","close":5.2},{"date":"2016-11-01","close":5.2},{"date":"2016-11-02","close":5.3},{"date":"2016-11-03","close":5.24},{"date":"2016-11-04","close":5.24},{"date":"2016-11-07","close":5.0},{"date":"2016-11-08","close":5.0},{"date":"2016-11-09","close":5.0},{"date":"2016-11-10","close":5.0},{"date":"2016-11-11","close":4.09},{"date":"2016-11-14","close":4.09},{"date":"2016-11-15","close":3.79},{"date":"2016-11-16","close":3.8},{"date":"2016-11-17","close":3.88},{"date":"2016-11-18","close":3.8},{"date":"2016-11-21","close":3.79},{"date":"2016-11-22","close":3.47},{"date":"2016-11-23","close":3.47},{"date":"2016-11-25","close":3.25},{"date":"2016-11-28","close":3.21},{"date":"2016-11-29","close":2.9751},{"date":"2016-11-30","close":2.96},{"date":"2016-12-01","close":2.601},{"date":"2016-12-02","close":2.86},{"date":"2016-12-05","close":3.28},{"date":"2016-12-06","close":3.45},{"date":"2016-12-07","close":3.52},{"date":"2016-12-08","close":3.3},{"date":"2016-12-09","close":3.2869},{"date":"2016-12-12","close":3.32},{"date":"2016-12-13","close":3.26},{"date":"2016-12-14","close":3.28},{"date":"2016-12-15","close":3.1604},{"date":"2016-12-16","close":3.1},{"date":"2016-12-19","close":3.3089},{"date":"2016-12-20","close":3.2894},{"date":"2016-12-21","close":3.29},{"date":"2016-12-22","close":3.32},{"date":"2016-12-23","close":3.29},{"date":"2016-12-27","close":3.29},{"date":"2016-12-28","close":3.1899},{"date":"2016-12-29","close":3.08},{"date":"2016-12-30","close":3.18},{"date":"2017-01-03","close":3.2},{"date":"2017-01-04","close":3.24},{"date":"2017-01-05","close":3.25},{"date":"2017-01-06","close":3.23},{"date":"2017-01-09","close":3.2},{"date":"2017-01-10","close":3.2},{"date":"2017-01-11","close":3.19},{"date":"2017-01-12","close":3.2198},{"date":"2017-01-13","close":3.2386},{"date":"2017-01-17","close":3.2},{"date":"2017-01-18","close":3.22},{"date":"2017-01-19","close":3.12},{"date":"2017-01-20","close":3.13},{"date":"2017-01-23","close":3.13},{"date":"2017-01-24","close":3.23},{"date":"2017-01-25","close":3.11},{"date":"2017-01-26","close":3.03},{"date":"2017-01-27","close":3.05},{"date":"2017-01-30","close":3.2},{"date":"2017-01-31","close":3.17},{"date":"2017-02-01","close":3.17},{"date":"2017-02-02","close":3.19},{"date":"2017-02-03","close":3.19},{"date":"2017-02-06","close":3.21},{"date":"2017-02-07","close":3.22},{"date":"2017-02-08","close":3.19},{"date":"2017-02-09","close":3.25},{"date":"2017-02-10","close":3.2211},{"date":"2017-02-13","close":3.12},{"date":"2017-02-14","close":3.06},{"date":"2017-02-15","close":3.1},{"date":"2017-02-16","close":3.1},{"date":"2017-02-17","close":3.12},{"date":"2017-02-21","close":3.1},{"date":"2017-02-22","close":3.06},{"date":"2017-02-23","close":3.0299},{"date":"2017-02-24","close":3.04},{"date":"2017-02-27","close":3.05},{"date":"2017-02-28","close":3.04},{"date":"2017-03-01","close":2.96},{"date":"2017-03-02","close":3.1},{"date":"2017-03-03","close":3.17},{"date":"2017-03-06","close":3.1296},{"date":"2017-03-07","close":3.06},{"date":"2017-03-08","close":3.06},{"date":"2017-03-09","close":3.0611},{"date":"2017-03-10","close":2.99},{"date":"2017-03-13","close":3.04},{"date":"2017-03-14","close":3.0352},{"date":"2017-03-15","close":3.01},{"date":"2017-03-16","close":3.0086},{"date":"2017-03-17","close":3.04},{"date":"2017-03-20","close":3.12},{"date":"2017-03-21","close":3.1},{"date":"2017-03-22","close":3.0},{"date":"2017-03-23","close":3.08},{"date":"2017-03-24","close":3.05},{"date":"2017-03-27","close":3.04},{"date":"2017-03-28","close":3.0},{"date":"2017-03-29","close":2.85},{"date":"2017-03-30","close":2.97},{"date":"2017-03-31","close":2.9},{"date":"2017-04-03","close":2.9001},{"date":"2017-04-04","close":2.9485},{"date":"2017-04-05","close":2.85},{"date":"2017-04-06","close":2.64},{"date":"2017-04-07","close":2.71},{"date":"2017-04-10","close":2.71},{"date":"2017-04-11","close":2.83},{"date":"2017-04-12","close":2.6851},{"date":"2017-04-13","close":2.67},{"date":"2017-04-17","close":2.75},{"date":"2017-04-18","close":2.65},{"date":"2017-04-19","close":2.65},{"date":"2017-04-20","close":2.47},{"date":"2017-04-21","close":2.29},{"date":"2017-04-24","close":2.27},{"date":"2017-04-25","close":2.25},{"date":"2017-04-26","close":2.25},{"date":"2017-04-27","close":2.21},{"date":"2017-04-28","close":2.44},{"date":"2017-05-01","close":2.55},{"date":"2017-05-02","close":2.6237},{"date":"2017-05-03","close":2.67},{"date":"2017-05-04","close":2.7},{"date":"2017-05-05","close":2.8489},{"date":"2017-05-08","close":2.99},{"date":"2017-05-09","close":3.08},{"date":"2017-05-10","close":3.06},{"date":"2017-05-11","close":3.0365},{"date":"2017-05-12","close":3.04},{"date":"2017-05-15","close":3.08},{"date":"2017-05-16","close":3.09},{"date":"2017-05-17","close":3.1},{"date":"2017-05-18","close":3.07},{"date":"2017-05-19","close":3.2},{"date":"2017-05-22","close":3.229},{"date":"2017-05-23","close":3.2899},{"date":"2017-05-24","close":3.29},{"date":"2017-05-25","close":3.31},{"date":"2017-05-26","close":3.49},{"date":"2017-05-30","close":3.4772},{"date":"2017-05-31","close":3.48},{"date":"2017-06-01","close":3.64},{"date":"2017-06-02","close":3.55},{"date":"2017-06-05","close":3.46},{"date":"2017-06-06","close":3.58},{"date":"2017-06-07","close":3.3802},{"date":"2017-06-08","close":3.3033},{"date":"2017-06-09","close":3.33},{"date":"2017-06-12","close":3.3},{"date":"2017-06-13","close":3.3},{"date":"2017-06-14","close":3.2},{"date":"2017-06-15","close":3.61},{"date":"2017-06-16","close":3.3},{"date":"2017-06-19","close":3.2},{"date":"2017-06-20","close":3.2},{"date":"2017-06-21","close":3.3399},{"date":"2017-06-22","close":3.2001},{"date":"2017-06-23","close":3.15},{"date":"2017-06-26","close":3.2004},{"date":"2017-06-27","close":3.2},{"date":"2017-06-28","close":3.21},{"date":"2017-06-29","close":3.1892},{"date":"2017-06-30","close":3.19},{"date":"2017-07-03","close":3.16},{"date":"2017-07-05","close":3.19},{"date":"2017-07-06","close":3.18},{"date":"2017-07-07","close":3.1599},{"date":"2017-07-10","close":3.04},{"date":"2017-07-11","close":3.1},{"date":"2017-07-12","close":3.1},{"date":"2017-07-13","close":3.1},{"date":"2017-07-14","close":3.1},{"date":"2017-07-17","close":3.18},{"date":"2017-07-18","close":3.0969},{"date":"2017-07-19","close":3.1477},{"date":"2017-07-20","close":3.1},{"date":"2017-07-21","close":3.11},{"date":"2017-07-24","close":3.15},{"date":"2017-07-25","close":3.149},{"date":"2017-07-26","close":3.15},{"date":"2017-07-27","close":3.219},{"date":"2017-07-28","close":3.18},{"date":"2017-07-31","close":3.23},{"date":"2017-08-01","close":3.28},{"date":"2017-08-02","close":3.2514},{"date":"2017-08-03","close":3.24},{"date":"2017-08-04","close":3.25},{"date":"2017-08-07","close":3.22},{"date":"2017-08-08","close":3.19},{"date":"2017-08-09","close":3.16},{"date":"2017-08-10","close":3.1},{"date":"2017-08-11","close":3.1},{"date":"2017-08-14","close":3.16},{"date":"2017-08-15","close":3.18},{"date":"2017-08-16","close":3.0},{"date":"2017-08-17","close":3.0},{"date":"2017-08-18","close":2.9972},{"date":"2017-08-21","close":3.01},{"date":"2017-08-22","close":2.9848},{"date":"2017-08-23","close":2.989},{"date":"2017-08-24","close":3.0},{"date":"2017-08-25","close":2.98},{"date":"2017-08-28","close":2.98},{"date":"2017-08-29","close":2.9999},{"date":"2017-08-30","close":2.9},{"date":"2017-08-31","close":2.92},{"date":"2017-09-01","close":2.92},{"date":"2017-09-05","close":3.0},{"date":"2017-09-06","close":2.999},{"date":"2017-09-07","close":2.94},{"date":"2017-09-08","close":2.97},{"date":"2017-09-11","close":2.97},{"date":"2017-09-12","close":2.99},{"date":"2017-09-13","close":2.88},{"date":"2017-09-14","close":2.88},{"date":"2017-09-15","close":2.84},{"date":"2017-09-18","close":2.85},{"date":"2017-09-19","close":2.95},{"date":"2017-09-20","close":2.92},{"date":"2017-09-21","close":2.92},{"date":"2017-09-22","close":2.71},{"date":"2017-09-25","close":2.71},{"date":"2017-09-26","close":2.67},{"date":"2017-09-27","close":2.71},{"date":"2017-09-28","close":2.72},{"date":"2017-09-29","close":2.68},{"date":"2017-10-02","close":2.7},{"date":"2017-10-03","close":2.62},{"date":"2017-10-04","close":2.85},{"date":"2017-10-05","close":2.71},{"date":"2017-10-06","close":2.71},{"date":"2017-10-09","close":2.65},{"date":"2017-10-10","close":2.65},{"date":"2017-10-11","close":2.6},{"date":"2017-10-12","close":2.5756},{"date":"2017-10-13","close":2.41},{"date":"2017-10-16","close":2.48},{"date":"2017-10-17","close":2.49},{"date":"2017-10-18","close":2.52},{"date":"2017-10-19","close":2.42},{"date":"2017-10-20","close":2.465},{"date":"2017-10-23","close":2.55},{"date":"2017-10-24","close":2.47},{"date":"2017-10-25","close":2.46},{"date":"2017-10-26","close":2.45},{"date":"2017-10-27","close":2.4},{"date":"2017-10-30","close":2.5},{"date":"2017-10-31","close":2.4183},{"date":"2017-11-01","close":2.4183},{"date":"2017-11-02","close":2.55},{"date":"2017-11-03","close":2.55},{"date":"2017-11-06","close":2.49},{"date":"2017-11-07","close":2.6},{"date":"2017-11-08","close":2.62},{"date":"2017-11-09","close":2.62},{"date":"2017-11-10","close":2.57},{"date":"2017-11-13","close":2.74},{"date":"2017-11-14","close":2.68},{"date":"2017-11-15","close":2.58},{"date":"2017-11-16","close":2.58},{"date":"2017-11-17","close":2.4},{"date":"2017-11-20","close":2.4},{"date":"2017-11-21","close":2.39},{"date":"2017-11-22","close":2.4},{"date":"2017-11-24","close":2.58},{"date":"2017-11-27","close":2.53},{"date":"2017-11-28","close":2.75},{"date":"2017-11-29","close":2.64},{"date":"2017-11-30","close":2.7},{"date":"2017-12-01","close":2.69},{"date":"2017-12-04","close":2.7},{"date":"2017-12-05","close":2.8},{"date":"2017-12-06","close":3.18},{"date":"2017-12-07","close":3.3},{"date":"2017-12-08","close":3.59},{"date":"2017-12-11","close":3.75},{"date":"2017-12-12","close":3.8},{"date":"2017-12-13","close":3.8},{"date":"2017-12-14","close":3.83},{"date":"2017-12-15","close":3.82},{"date":"2017-12-18","close":3.819},{"date":"2017-12-19","close":3.81},{"date":"2017-12-20","close":3.73},{"date":"2017-12-21","close":3.7},{"date":"2017-12-22","close":3.7},{"date":"2017-12-26","close":3.9},{"date":"2017-12-27","close":3.87},{"date":"2017-12-28","close":3.85},{"date":"2017-12-29","close":3.85},{"date":"2018-01-02","close":3.66},{"date":"2018-01-03","close":3.8},{"date":"2018-01-04","close":3.75},{"date":"2018-01-05","close":3.64},{"date":"2018-01-08","close":3.52},{"date":"2018-01-09","close":3.32},{"date":"2018-01-10","close":3.2},{"date":"2018-01-11","close":3.51},{"date":"2018-01-12","close":3.799},{"date":"2018-01-16","close":3.68},{"date":"2018-01-17","close":3.7},{"date":"2018-01-18","close":3.57},{"date":"2018-01-19","close":3.81},{"date":"2018-01-22","close":3.679},{"date":"2018-01-23","close":3.56},{"date":"2018-01-24","close":3.57},{"date":"2018-01-25","close":3.58},{"date":"2018-01-26","close":3.58},{"date":"2018-01-29","close":3.45},{"date":"2018-01-30","close":3.53},{"date":"2018-01-31","close":3.5},{"date":"2018-02-01","close":3.4},{"date":"2018-02-02","close":3.37},{"date":"2018-02-05","close":3.48},{"date":"2018-02-06","close":3.56},{"date":"2018-02-07","close":3.5},{"date":"2018-02-08","close":3.5},{"date":"2018-02-09","close":3.49},{"date":"2018-02-12","close":3.57},{"date":"2018-02-13","close":3.55},{"date":"2018-02-14","close":3.5},{"date":"2018-02-15","close":3.57},{"date":"2018-02-16","close":3.6},{"date":"2018-02-20","close":3.55},{"date":"2018-02-21","close":3.49},{"date":"2018-02-22","close":3.4899},{"date":"2018-02-23","close":3.49},{"date":"2018-02-26","close":3.45},{"date":"2018-02-27","close":3.45},{"date":"2018-02-28","close":3.45},{"date":"2018-03-01","close":3.22},{"date":"2018-03-02","close":3.29},{"date":"2018-03-05","close":3.3},{"date":"2018-03-06","close":3.38},{"date":"2018-03-07","close":3.39},{"date":"2018-03-08","close":3.35},{"date":"2018-03-09","close":3.34},{"date":"2018-03-12","close":3.32},{"date":"2018-03-13","close":3.26},{"date":"2018-03-14","close":3.23},{"date":"2018-03-15","close":3.2},{"date":"2018-03-16","close":3.2},{"date":"2018-03-19","close":3.17},{"date":"2018-03-20","close":3.15},{"date":"2018-03-21","close":2.99},{"date":"2018-03-22","close":2.85},{"date":"2018-03-23","close":2.74},{"date":"2018-03-26","close":2.45},{"date":"2018-03-27","close":2.91},{"date":"2018-03-28","close":2.95},{"date":"2018-03-29","close":3.05},{"date":"2018-04-02","close":3.029},{"date":"2018-04-03","close":3.004},{"date":"2018-04-04","close":2.96},{"date":"2018-04-05","close":2.97},{"date":"2018-04-06","close":3.02},{"date":"2018-04-09","close":2.93},{"date":"2018-04-10","close":2.94},{"date":"2018-04-11","close":2.943},{"date":"2018-04-12","close":2.92},{"date":"2018-04-13","close":2.93},{"date":"2018-04-16","close":2.93},{"date":"2018-04-17","close":2.92},{"date":"2018-04-18","close":2.93},{"date":"2018-04-19","close":3.019},{"date":"2018-04-20","close":3.04},{"date":"2018-04-23","close":2.78},{"date":"2018-04-24","close":2.97},{"date":"2018-04-25","close":2.78},{"date":"2018-04-26","close":2.789},{"date":"2018-04-27","close":2.8},{"date":"2018-04-30","close":2.89},{"date":"2018-05-01","close":2.89},{"date":"2018-05-02","close":2.91},{"date":"2018-05-03","close":2.92},{"date":"2018-05-04","close":3.17},{"date":"2018-05-07","close":2.89},{"date":"2018-05-08","close":2.799},{"date":"2018-05-09","close":2.72},{"date":"2018-05-10","close":2.59},{"date":"2018-05-11","close":2.68},{"date":"2018-05-14","close":2.61},{"date":"2018-05-15","close":2.48},{"date":"2018-05-16","close":2.586},{"date":"2018-05-17","close":2.541},{"date":"2018-05-18","close":2.46},{"date":"2018-05-21","close":2.31},{"date":"2018-05-22","close":2.29},{"date":"2018-05-23","close":2.23},{"date":"2018-05-24","close":2.21},{"date":"2018-05-25","close":2.2},{"date":"2018-05-29","close":2.167},{"date":"2018-05-30","close":2.17},{"date":"2018-05-31","close":2.29},{"date":"2018-06-01","close":2.154},{"date":"2018-06-04","close":2.057},{"date":"2018-06-05","close":2.0},{"date":"2018-06-06","close":1.99},{"date":"2018-06-07","close":1.96},{"date":"2018-06-08","close":1.987},{"date":"2018-06-11","close":1.999},{"date":"2018-06-12","close":2.729},{"date":"2018-06-13","close":2.107},{"date":"2018-06-14","close":2.02},{"date":"2018-06-15","close":2.04},{"date":"2018-06-18","close":1.91},{"date":"2018-06-19","close":1.87},{"date":"2018-06-20","close":1.866},{"date":"2018-06-21","close":1.99},{"date":"2018-06-22","close":1.9},{"date":"2018-06-25","close":1.95},{"date":"2018-06-26","close":1.98},{"date":"2018-06-27","close":1.987},{"date":"2018-06-28","close":1.813},{"date":"2018-06-29","close":1.959},{"date":"2018-07-02","close":1.89},{"date":"2018-07-03","close":1.934},{"date":"2018-07-05","close":1.88},{"date":"2018-07-06","close":1.884},{"date":"2018-07-09","close":1.7},{"date":"2018-07-10","close":1.9},{"date":"2018-07-11","close":2.13},{"date":"2018-07-12","close":2.495},{"date":"2018-07-13","close":2.31},{"date":"2018-07-16","close":2.2},{"date":"2018-07-17","close":2.038},{"date":"2018-07-18","close":1.9},{"date":"2018-07-19","close":1.81},{"date":"2018-07-20","close":1.83},{"date":"2018-07-23","close":1.76},{"date":"2018-07-24","close":1.797},{"date":"2018-07-25","close":1.77},{"date":"2018-07-26","close":1.79},{"date":"2018-07-27","close":1.83},{"date":"2018-07-30","close":1.65},{"date":"2018-07-31","close":1.75},{"date":"2018-08-01","close":1.7},{"date":"2018-08-02","close":1.73},{"date":"2018-08-03","close":1.7},{"date":"2018-08-06","close":1.668},{"date":"2018-08-07","close":1.7},{"date":"2018-08-08","close":1.66},{"date":"2018-08-09","close":1.61},{"date":"2018-08-10","close":1.606},{"date":"2018-08-13","close":1.6},{"date":"2018-08-14","close":1.6},{"date":"2018-08-15","close":1.51},{"date":"2018-08-16","close":1.47},{"date":"2018-08-17","close":1.36},{"date":"2018-08-20","close":1.5},{"date":"2018-08-21","close":1.43},{"date":"2018-08-22","close":1.428},{"date":"2018-08-23","close":1.56},{"date":"2018-08-24","close":1.452},{"date":"2018-08-27","close":1.4},{"date":"2018-08-28","close":1.35},{"date":"2018-08-29","close":1.26},{"date":"2018-08-30","close":1.188},{"date":"2018-08-31","close":1.28},{"date":"2018-09-04","close":1.12},{"date":"2018-09-05","close":1.1},{"date":"2018-09-06","close":0.99},{"date":"2018-09-07","close":1.13},{"date":"2018-09-10","close":0.95},{"date":"2018-09-11","close":0.95},{"date":"2018-09-12","close":0.945},{"date":"2018-09-13","close":0.86},{"date":"2018-09-14","close":0.77},{"date":"2018-09-17","close":0.996},{"date":"2018-09-18","close":0.85},{"date":"2018-09-19","close":0.898},{"date":"2018-09-20","close":0.916},{"date":"2018-09-21","close":0.916},{"date":"2018-09-24","close":0.865},{"date":"2018-09-25","close":0.76},{"date":"2018-09-26","close":0.884},{"date":"2018-09-27","close":0.84},{"date":"2018-09-28","close":0.82},{"date":"2018-10-01","close":0.81},{"date":"2018-10-02","close":0.831},{"date":"2018-10-03","close":0.94},{"date":"2018-10-04","close":0.85},{"date":"2018-10-05","close":0.85},{"date":"2018-10-08","close":0.816},{"date":"2018-10-09","close":0.801},{"date":"2018-10-10","close":0.75},{"date":"2018-10-11","close":0.65},{"date":"2018-10-12","close":0.701},{"date":"2018-10-15","close":0.71},{"date":"2018-10-16","close":0.7},{"date":"2018-10-17","close":0.714},{"date":"2018-10-18","close":0.8},{"date":"2018-10-19","close":0.73},{"date":"2018-10-22","close":0.667},{"date":"2018-10-23","close":0.65},{"date":"2018-10-24","close":0.578},{"date":"2018-10-25","close":0.54},{"date":"2018-10-26","close":0.416},{"date":"2018-10-29","close":0.435},{"date":"2018-10-30","close":0.48},{"date":"2018-10-31","close":0.564},{"date":"2018-11-01","close":0.54},{"date":"2018-11-02","close":0.54},{"date":"2018-11-05","close":0.636},{"date":"2018-11-06","close":0.68},{"date":"2018-11-07","close":0.635},{"date":"2018-11-08","close":0.592},{"date":"2018-11-09","close":0.59},{"date":"2018-11-12","close":0.58},{"date":"2018-11-13","close":0.562},{"date":"2018-11-14","close":0.561},{"date":"2018-11-15","close":0.587},{"date":"2018-11-16","close":0.576},{"date":"2018-11-19","close":0.59},{"date":"2018-11-20","close":0.57},{"date":"2018-11-21","close":0.57},{"date":"2018-11-23","close":0.52},{"date":"2018-11-26","close":0.522},{"date":"2018-11-27","close":0.523},{"date":"2018-11-28","close":0.523},{"date":"2018-11-29","close":0.532},{"date":"2018-11-30","close":0.523},{"date":"2018-12-03","close":0.571},{"date":"2018-12-04","close":0.522},{"date":"2018-12-06","close":0.5201},{"date":"2018-12-07","close":0.52},{"date":"2018-12-10","close":0.52},{"date":"2018-12-11","close":0.52},{"date":"2018-12-12","close":0.537},{"date":"2018-12-13","close":0.523},{"date":"2018-12-14","close":0.5},{"date":"2018-12-17","close":0.5},{"date":"2018-12-18","close":0.422},{"date":"2018-12-19","close":0.422},{"date":"2018-12-20","close":0.363},{"date":"2018-12-21","close":0.397},{"date":"2018-12-24","close":0.397},{"date":"2018-12-26","close":0.397},{"date":"2018-12-27","close":0.4},{"date":"2018-12-28","close":0.342},{"date":"2018-12-31","close":0.341},{"date":"2019-01-02","close":0.34},{"date":"2019-01-03","close":0.35},{"date":"2019-01-04","close":0.32},{"date":"2019-01-07","close":0.375},{"date":"2019-01-08","close":0.4},{"date":"2019-01-09","close":0.404},{"date":"2019-01-10","close":0.354},{"date":"2019-01-11","close":0.483},{"date":"2019-01-14","close":0.4},{"date":"2019-01-15","close":0.438},{"date":"2019-01-16","close":0.395},{"date":"2019-01-17","close":0.39},{"date":"2019-01-18","close":0.71},{"date":"2019-01-22","close":0.76},{"date":"2019-01-23","close":0.79},{"date":"2019-01-24","close":0.73},{"date":"2019-01-25","close":0.7},{"date":"2019-01-28","close":0.64},{"date":"2019-01-29","close":0.627},{"date":"2019-01-30","close":0.55},{"date":"2019-01-31","close":0.53},{"date":"2019-02-01","close":0.53},{"date":"2019-02-04","close":0.6},{"date":"2019-02-05","close":0.555},{"date":"2019-02-06","close":0.55},{"date":"2019-02-07","close":0.59},{"date":"2019-02-08","close":0.58},{"date":"2019-02-11","close":0.56},{"date":"2019-02-12","close":0.55},{"date":"2019-02-13","close":0.553},{"date":"2019-02-14","close":0.5},{"date":"2019-02-15","close":0.49},{"date":"2019-02-19","close":0.4794},{"date":"2019-02-20","close":0.46},{"date":"2019-02-21","close":0.4729},{"date":"2019-02-22","close":0.5101},{"date":"2019-02-25","close":0.5},{"date":"2019-02-26","close":0.51},{"date":"2019-02-27","close":0.46},{"date":"2019-02-28","close":0.45},{"date":"2019-03-01","close":0.471},{"date":"2019-03-04","close":0.59},{"date":"2019-03-05","close":0.704},{"date":"2019-03-06","close":0.68},{"date":"2019-03-07","close":0.791},{"date":"2019-03-08","close":0.756},{"date":"2019-03-11","close":0.775},{"date":"2019-03-12","close":0.81},{"date":"2019-03-13","close":0.82},{"date":"2019-03-14","close":0.777},{"date":"2019-03-15","close":0.84},{"date":"2019-03-18","close":0.855},{"date":"2019-03-19","close":0.87},{"date":"2019-03-20","close":0.841},{"date":"2019-03-21","close":0.85},{"date":"2019-03-22","close":0.85},{"date":"2019-03-25","close":0.842},{"date":"2019-03-26","close":0.95},{"date":"2019-03-27","close":0.85},{"date":"2019-03-28","close":0.93},{"date":"2019-03-29","close":0.85},{"date":"2019-04-01","close":0.819},{"date":"2019-04-02","close":0.78},{"date":"2019-04-03","close":0.74},{"date":"2019-04-04","close":0.731},{"date":"2019-04-05","close":0.762},{"date":"2019-04-08","close":0.68},{"date":"2019-04-09","close":0.623},{"date":"2019-04-10","close":0.57},{"date":"2019-04-11","close":0.61},{"date":"2019-04-12","close":0.6},{"date":"2019-04-15","close":0.59},{"date":"2019-04-16","close":0.5887},{"date":"2019-04-17","close":0.587},{"date":"2019-04-18","close":0.576},{"date":"2019-04-22","close":2.43},{"date":"2019-04-23","close":2.05},{"date":"2019-04-24","close":1.32},{"date":"2019-04-25","close":1.24},{"date":"2019-04-26","close":1.04},{"date":"2019-04-29","close":1.12},{"date":"2019-04-30","close":1.16},{"date":"2019-05-01","close":1.13},{"date":"2019-05-02","close":1.3},{"date":"2019-05-03","close":1.32},{"date":"2019-05-06","close":1.41},{"date":"2019-05-07","close":1.38},{"date":"2019-05-08","close":1.33},{"date":"2019-05-09","close":1.26},{"date":"2019-05-10","close":1.3},{"date":"2019-05-13","close":1.26},{"date":"2019-05-14","close":1.23},{"date":"2019-05-15","close":1.27},{"date":"2019-05-16","close":1.457},{"date":"2019-05-17","close":1.46},{"date":"2019-05-20","close":1.36},{"date":"2019-05-21","close":1.34},{"date":"2019-05-22","close":1.414},{"date":"2019-05-23","close":1.401},{"date":"2019-05-24","close":1.32},{"date":"2019-05-28","close":1.341},{"date":"2019-05-29","close":1.28},{"date":"2019-05-30","close":1.28},{"date":"2019-05-31","close":1.25},{"date":"2019-06-03","close":1.34},{"date":"2019-06-04","close":1.43},{"date":"2019-06-05","close":1.37},{"date":"2019-06-06","close":1.396},{"date":"2019-06-07","close":1.38},{"date":"2019-06-10","close":1.409},{"date":"2019-06-11","close":1.455},{"date":"2019-06-12","close":1.54},{"date":"2019-06-13","close":1.68},{"date":"2019-06-14","close":1.985},{"date":"2019-06-17","close":2.33},{"date":"2019-06-18","close":2.74},{"date":"2019-06-19","close":3.2},{"date":"2019-06-20","close":3.18},{"date":"2019-06-21","close":2.59},{"date":"2019-06-24","close":2.85},{"date":"2019-06-25","close":2.695},{"date":"2019-06-26","close":2.35},{"date":"2019-06-27","close":2.25},{"date":"2019-06-28","close":2.34},{"date":"2019-07-01","close":2.41},{"date":"2019-07-02","close":2.37},{"date":"2019-07-03","close":2.21},{"date":"2019-07-05","close":2.27},{"date":"2019-07-08","close":2.14},{"date":"2019-07-09","close":1.95},{"date":"2019-07-10","close":1.95},{"date":"2019-07-11","close":1.68},{"date":"2019-07-12","close":1.74},{"date":"2019-07-15","close":1.48},{"date":"2019-07-16","close":1.8},{"date":"2019-07-17","close":1.901},{"date":"2019-07-18","close":1.93},{"date":"2019-07-19","close":1.99},{"date":"2019-07-22","close":1.95},{"date":"2019-07-23","close":1.92},{"date":"2019-07-24","close":1.95},{"date":"2019-07-25","close":1.8},{"date":"2019-07-26","close":1.9},{"date":"2019-07-29","close":1.84},{"date":"2019-07-30","close":1.89},{"date":"2019-07-31","close":2.0},{"date":"2019-08-01","close":1.9},{"date":"2019-08-02","close":1.87},{"date":"2019-08-05","close":1.78},{"date":"2019-08-06","close":1.61},{"date":"2019-08-07","close":1.6},{"date":"2019-08-08","close":1.568},{"date":"2019-08-09","close":1.575},{"date":"2019-08-12","close":1.7},{"date":"2019-08-13","close":1.55},{"date":"2019-08-14","close":1.55},{"date":"2019-08-15","close":1.7},{"date":"2019-08-16","close":1.47},{"date":"2019-08-19","close":1.485},{"date":"2019-08-20","close":1.485},{"date":"2019-08-21","close":1.48},{"date":"2019-08-22","close":1.5},{"date":"2019-08-23","close":1.56},{"date":"2019-08-26","close":1.58},{"date":"2019-08-27","close":1.7},{"date":"2019-08-28","close":1.564},{"date":"2019-08-29","close":1.564},{"date":"2019-08-30","close":1.59},{"date":"2019-09-03","close":1.7},{"date":"2019-09-04","close":1.91},{"date":"2019-09-05","close":2.15},{"date":"2019-09-06","close":2.07},{"date":"2019-09-09","close":1.87},{"date":"2019-09-10","close":1.84},{"date":"2019-09-11","close":1.82},{"date":"2019-09-12","close":1.83},{"date":"2019-09-13","close":1.98},{"date":"2019-09-16","close":1.99},{"date":"2019-09-17","close":1.98},{"date":"2019-09-18","close":1.98},{"date":"2019-09-19","close":1.97},{"date":"2019-09-20","close":1.94},{"date":"2019-09-23","close":1.82},{"date":"2019-09-24","close":1.939},{"date":"2019-09-25","close":1.93},{"date":"2019-09-26","close":1.91},{"date":"2019-09-27","close":1.92},{"date":"2019-09-30","close":1.81},{"date":"2019-10-01","close":1.97},{"date":"2019-10-02","close":1.9},{"date":"2019-10-03","close":1.944},{"date":"2019-10-04","close":1.83},{"date":"2019-10-07","close":1.9},{"date":"2019-10-08","close":1.91},{"date":"2019-10-09","close":1.93},{"date":"2019-10-10","close":1.93},{"date":"2019-10-11","close":1.71},{"date":"2019-10-14","close":1.88},{"date":"2019-10-15","close":1.75},{"date":"2019-10-16","close":1.8},{"date":"2019-10-17","close":1.98},{"date":"2019-10-18","close":1.785},{"date":"2019-10-21","close":1.8},{"date":"2019-10-22","close":1.8},{"date":"2019-10-23","close":1.88},{"date":"2019-10-24","close":1.85},{"date":"2019-10-25","close":1.93},{"date":"2019-10-28","close":1.66},{"date":"2019-10-29","close":1.93},{"date":"2019-10-30","close":1.98},{"date":"2019-10-31","close":2.0},{"date":"2019-11-01","close":1.93},{"date":"2019-11-04","close":2.14},{"date":"2019-11-05","close":2.0},{"date":"2019-11-06","close":2.0},{"date":"2019-11-07","close":1.95},{"date":"2019-11-08","close":1.95},{"date":"2019-11-11","close":2.3},{"date":"2019-11-12","close":2.35},{"date":"2019-11-13","close":2.38},{"date":"2019-11-14","close":2.4},{"date":"2019-11-15","close":2.437},{"date":"2019-11-18","close":2.4},{"date":"2019-11-19","close":2.4},{"date":"2019-11-20","close":2.43},{"date":"2019-11-21","close":2.42},{"date":"2019-11-22","close":2.4},{"date":"2019-11-25","close":2.35},{"date":"2019-11-26","close":2.35},{"date":"2019-11-27","close":2.36},{"date":"2019-11-29","close":2.36},{"date":"2019-12-02","close":2.36},{"date":"2019-12-03","close":2.26},{"date":"2019-12-04","close":2.25},{"date":"2019-12-05","close":2.37},{"date":"2019-12-06","close":2.24},{"date":"2019-12-09","close":2.25},{"date":"2019-12-10","close":2.237},{"date":"2019-12-11","close":2.3},{"date":"2019-12-12","close":2.261},{"date":"2019-12-13","close":2.26},{"date":"2019-12-16","close":2.2},{"date":"2019-12-17","close":2.2},{"date":"2019-12-18","close":2.2},{"date":"2019-12-19","close":1.9},{"date":"2019-12-20","close":1.7},{"date":"2019-12-23","close":2.0},{"date":"2019-12-24","close":1.95},{"date":"2019-12-26","close":1.97},{"date":"2019-12-27","close":2.0},{"date":"2019-12-30","close":2.148},{"date":"2019-12-31","close":2.11},{"date":"2020-01-02","close":2.17},{"date":"2020-01-03","close":2.17},{"date":"2020-01-06","close":2.17},{"date":"2020-01-07","close":2.17},{"date":"2020-01-08","close":2.17},{"date":"2020-01-09","close":2.17},{"date":"2020-01-10","close":2.13},{"date":"2020-01-13","close":2.1},{"date":"2020-01-14","close":2.037},{"date":"2020-01-15","close":2.02},{"date":"2020-01-16","close":2.026},{"date":"2020-01-17","close":2.03},{"date":"2020-01-21","close":2.111},{"date":"2020-01-22","close":1.89},{"date":"2020-01-23","close":1.89},{"date":"2020-01-24","close":1.89},{"date":"2020-01-27","close":1.89},{"date":"2020-01-28","close":1.89},{"date":"2020-01-29","close":1.89},{"date":"2020-01-31","close":1.89},{"date":"2020-02-03","close":1.89},{"date":"2020-02-04","close":1.801},{"date":"2020-02-05","close":2.19},{"date":"2020-02-06","close":1.896},{"date":"2020-02-07","close":1.96},{"date":"2020-02-10","close":1.995},{"date":"2020-02-11","close":2.0},{"date":"2020-02-12","close":1.937},{"date":"2020-02-13","close":1.845},{"date":"2020-02-14","close":1.82},{"date":"2020-02-18","close":1.84},{"date":"2020-02-19","close":1.84},{"date":"2020-02-20","close":1.8},{"date":"2020-02-21","close":1.769},{"date":"2020-02-24","close":1.7},{"date":"2020-02-25","close":1.7},{"date":"2020-02-26","close":1.733},{"date":"2020-02-27","close":1.44},{"date":"2020-02-28","close":1.6},{"date":"2020-03-02","close":1.548},{"date":"2020-03-03","close":1.44},{"date":"2020-03-04","close":1.21},{"date":"2020-03-05","close":1.2},{"date":"2020-03-06","close":1.15},{"date":"2020-03-09","close":0.5},{"date":"2020-03-10","close":1.23},{"date":"2020-03-11","close":1.64},{"date":"2020-03-12","close":1.135},{"date":"2020-03-13","close":0.97},{"date":"2020-03-16","close":1.0},{"date":"2020-03-17","close":1.1},{"date":"2020-03-18","close":1.05},{"date":"2020-03-19","close":0.96},{"date":"2020-03-20","close":0.91},{"date":"2020-03-23","close":0.87},{"date":"2020-03-24","close":0.885},{"date":"2020-03-25","close":0.91},{"date":"2020-03-26","close":0.8},{"date":"2020-03-27","close":0.794},{"date":"2020-03-30","close":0.8},{"date":"2020-03-31","close":0.75},{"date":"2020-04-01","close":0.772},{"date":"2020-04-02","close":0.6},{"date":"2020-04-03","close":0.615},{"date":"2020-04-06","close":0.59},{"date":"2020-04-07","close":0.53},{"date":"2020-04-08","close":0.87},{"date":"2020-04-09","close":0.937},{"date":"2020-04-13","close":1.06},{"date":"2020-04-14","close":0.96},{"date":"2020-04-15","close":0.9},{"date":"2020-04-16","close":0.85},{"date":"2020-04-17","close":0.856},{"date":"2020-04-20","close":0.872},{"date":"2020-04-21","close":0.785},{"date":"2020-04-22","close":0.79},{"date":"2020-04-23","close":0.764},{"date":"2020-04-24","close":0.794},{"date":"2020-04-27","close":0.76},{"date":"2020-04-28","close":0.73},{"date":"2020-04-29","close":0.733},{"date":"2020-04-30","close":0.68},{"date":"2020-05-01","close":0.696},{"date":"2020-05-04","close":0.68},{"date":"2020-05-05","close":0.757},{"date":"2020-05-06","close":0.724},{"date":"2020-05-07","close":0.84},{"date":"2020-05-08","close":0.84},{"date":"2020-05-11","close":0.79},{"date":"2020-05-12","close":0.755},{"date":"2020-05-13","close":0.753},{"date":"2020-05-14","close":0.709},{"date":"2020-05-15","close":0.622},{"date":"2020-05-18","close":0.639},{"date":"2020-05-19","close":0.621},{"date":"2020-05-20","close":0.656},{"date":"2020-05-21","close":0.647},{"date":"2020-05-22","close":0.643},{"date":"2020-05-26","close":0.653},{"date":"2020-05-27","close":0.613},{"date":"2020-05-28","close":0.643},{"date":"2020-05-29","close":0.611},{"date":"2020-06-01","close":0.61},{"date":"2020-06-02","close":0.62},{"date":"2020-06-03","close":0.9},{"date":"2020-06-04","close":0.76},{"date":"2020-06-05","close":0.77},{"date":"2020-06-08","close":0.85},{"date":"2020-06-09","close":1.2},{"date":"2020-06-10","close":1.63},{"date":"2020-06-11","close":1.18},{"date":"2020-06-12","close":1.1},{"date":"2020-06-15","close":0.961},{"date":"2020-06-16","close":0.995},{"date":"2020-06-17","close":1.02},{"date":"2020-06-18","close":0.97},{"date":"2020-06-19","close":1.095},{"date":"2020-06-22","close":1.03},{"date":"2020-06-23","close":1.04},{"date":"2020-06-24","close":1.0},{"date":"2020-06-25","close":0.95},{"date":"2020-06-26","close":0.835},{"date":"2020-06-29","close":0.845},{"date":"2020-06-30","close":0.82},{"date":"2020-07-01","close":0.771},{"date":"2020-07-02","close":0.78},{"date":"2020-07-06","close":0.87},{"date":"2020-07-07","close":0.892},{"date":"2020-07-08","close":1.01},{"date":"2020-07-09","close":1.04},{"date":"2020-07-10","close":1.05},{"date":"2020-07-13","close":1.01},{"date":"2020-07-14","close":1.08},{"date":"2020-07-15","close":1.09},{"date":"2020-07-16","close":1.11},{"date":"2020-07-17","close":1.12},{"date":"2020-07-20","close":1.125},{"date":"2020-07-21","close":1.035},{"date":"2020-07-22","close":0.975},{"date":"2020-07-23","close":0.91},{"date":"2020-07-24","close":0.93},{"date":"2020-07-27","close":0.917},{"date":"2020-07-28","close":0.924},{"date":"2020-07-29","close":0.878},{"date":"2020-07-30","close":0.879},{"date":"2020-07-31","close":0.89},{"date":"2020-08-03","close":1.47},{"date":"2020-08-04","close":1.1},{"date":"2020-08-05","close":1.19},{"date":"2020-08-06","close":1.18},{"date":"2020-08-07","close":1.22},{"date":"2020-08-10","close":1.38},{"date":"2020-08-11","close":1.5},{"date":"2020-08-12","close":1.77},{"date":"2020-08-13","close":1.64},{"date":"2020-08-14","close":1.51},{"date":"2020-08-17","close":1.56},{"date":"2020-08-18","close":1.45},{"date":"2020-08-19","close":1.44},{"date":"2020-08-20","close":1.5},{"date":"2020-08-21","close":1.83},{"date":"2020-08-24","close":1.9},{"date":"2020-08-25","close":1.98},{"date":"2020-08-26","close":2.1},{"date":"2020-08-27","close":2.36},{"date":"2020-08-28","close":2.55},{"date":"2020-08-31","close":2.24},{"date":"2020-09-01","close":2.21},{"date":"2020-09-02","close":2.21},{"date":"2020-09-03","close":2.21},{"date":"2020-09-04","close":2.33},{"date":"2020-09-08","close":2.26},{"date":"2020-09-09","close":2.16},{"date":"2020-09-10","close":2.26},{"date":"2020-09-11","close":2.24},{"date":"2020-09-14","close":2.33},{"date":"2020-09-15","close":2.22},{"date":"2020-09-16","close":2.2},{"date":"2020-09-17","close":2.25},{"date":"2020-09-18","close":1.92},{"date":"2020-09-21","close":1.63},{"date":"2020-09-22","close":1.72},{"date":"2020-09-23","close":1.41},{"date":"2020-09-24","close":1.3},{"date":"2020-09-25","close":1.4},{"date":"2020-09-28","close":1.28},{"date":"2020-09-29","close":1.35},{"date":"2020-09-30","close":1.35},{"date":"2020-10-01","close":1.36},{"date":"2020-10-02","close":1.3},{"date":"2020-10-05","close":1.2},{"date":"2020-10-06","close":1.2},{"date":"2020-10-07","close":1.24},{"date":"2020-10-08","close":1.21},{"date":"2020-10-09","close":1.22},{"date":"2020-10-12","close":1.14},{"date":"2020-10-13","close":1.1},{"date":"2020-10-14","close":0.962},{"date":"2020-10-15","close":1.062},{"date":"2020-10-16","close":1.09},{"date":"2020-10-19","close":1.43},{"date":"2020-10-20","close":1.23},{"date":"2020-10-21","close":1.17},{"date":"2020-10-22","close":1.15},{"date":"2020-10-23","close":1.25},{"date":"2020-10-26","close":1.25},{"date":"2020-10-27","close":1.22},{"date":"2020-10-28","close":1.1},{"date":"2020-10-29","close":1.15},{"date":"2020-10-30","close":1.11},{"date":"2020-11-02","close":1.13},{"date":"2020-11-03","close":1.195},{"date":"2020-11-04","close":1.26},{"date":"2020-11-05","close":1.26},{"date":"2020-11-06","close":1.2},{"date":"2020-11-09","close":1.21},{"date":"2020-11-10","close":1.2},{"date":"2020-11-11","close":1.24},{"date":"2020-11-12","close":1.19},{"date":"2020-11-13","close":1.18},{"date":"2020-11-16","close":1.173},{"date":"2020-11-17","close":1.21},{"date":"2020-11-18","close":1.2},{"date":"2020-11-19","close":1.202},{"date":"2020-11-20","close":1.2},{"date":"2020-11-23","close":1.18},{"date":"2020-11-24","close":1.28},{"date":"2020-11-25","close":1.36},{"date":"2020-11-27","close":1.27},{"date":"2020-11-30","close":1.27},{"date":"2020-12-01","close":1.31},{"date":"2020-12-02","close":1.38},{"date":"2020-12-03","close":1.39},{"date":"2020-12-04","close":1.32},{"date":"2020-12-07","close":1.32},{"date":"2020-12-08","close":1.27},{"date":"2020-12-09","close":1.26},{"date":"2020-12-10","close":1.51},{"date":"2020-12-11","close":1.36},{"date":"2020-12-14","close":1.327},{"date":"2020-12-15","close":1.28},{"date":"2020-12-16","close":1.325},{"date":"2020-12-17","close":1.35},{"date":"2020-12-18","close":1.34},{"date":"2020-12-21","close":1.33},{"date":"2020-12-22","close":1.37},{"date":"2020-12-23","close":1.31},{"date":"2020-12-24","close":1.35},{"date":"2020-12-28","close":1.41},{"date":"2020-12-29","close":1.48},{"date":"2020-12-30","close":1.47},{"date":"2020-12-31","close":1.38},{"date":"2021-01-04","close":1.31},{"date":"2021-01-05","close":1.37},{"date":"2021-01-06","close":1.35},{"date":"2021-01-07","close":1.44},{"date":"2021-01-08","close":1.45},{"date":"2021-01-11","close":1.53},{"date":"2021-01-12","close":1.5},{"date":"2021-01-13","close":1.57},{"date":"2021-01-14","close":1.69},{"date":"2021-01-15","close":1.52},{"date":"2021-01-19","close":1.62},{"date":"2021-01-20","close":1.767},{"date":"2021-01-21","close":1.76},{"date":"2021-01-22","close":1.71},{"date":"2021-01-25","close":1.75},{"date":"2021-01-26","close":1.87},{"date":"2021-01-27","close":1.86},{"date":"2021-01-28","close":1.85},{"date":"2021-01-29","close":1.75},{"date":"2021-02-01","close":1.77},{"date":"2021-02-02","close":1.83},{"date":"2021-02-03","close":1.86},{"date":"2021-02-04","close":2.01},{"date":"2021-02-05","close":2.35},{"date":"2021-02-08","close":2.67},{"date":"2021-02-09","close":2.55},{"date":"2021-02-10","close":2.5},{"date":"2021-02-11","close":2.52},{"date":"2021-02-12","close":2.39},{"date":"2021-02-16","close":2.69},{"date":"2021-02-17","close":2.95},{"date":"2021-02-18","close":2.96},{"date":"2021-02-19","close":3.03},{"date":"2021-02-22","close":3.0},{"date":"2021-02-23","close":2.43},{"date":"2021-02-24","close":2.59},{"date":"2021-02-25","close":2.34},{"date":"2021-02-26","close":2.02},{"date":"2021-03-01","close":2.13},{"date":"2021-03-02","close":2.195},{"date":"2021-03-03","close":1.92},{"date":"2021-03-04","close":1.82},{"date":"2021-03-05","close":1.99},{"date":"2021-03-08","close":2.48},{"date":"2021-03-09","close":2.47},{"date":"2021-03-10","close":2.14},{"date":"2021-03-11","close":2.35},{"date":"2021-03-12","close":2.27},{"date":"2021-03-15","close":2.33},{"date":"2021-03-16","close":2.3},{"date":"2021-03-17","close":2.39},{"date":"2021-03-18","close":3.35},{"date":"2021-03-19","close":3.22},{"date":"2021-03-22","close":3.47},{"date":"2021-03-23","close":3.14},{"date":"2021-03-24","close":2.97},{"date":"2021-03-25","close":3.06},{"date":"2021-03-26","close":2.76},{"date":"2021-03-29","close":3.0},{"date":"2021-03-30","close":3.88},{"date":"2021-03-31","close":4.53},{"date":"2021-04-01","close":5.39},{"date":"2021-04-05","close":6.8},{"date":"2021-04-06","close":5.11},{"date":"2021-04-07","close":4.63},{"date":"2021-04-08","close":4.79},{"date":"2021-04-09","close":4.51},{"date":"2021-04-12","close":4.24},{"date":"2021-04-13","close":4.09},{"date":"2021-04-14","close":4.12},{"date":"2021-04-15","close":3.73},{"date":"2021-04-16","close":3.82},{"date":"2021-04-19","close":4.65},{"date":"2021-04-20","close":5.27},{"date":"2021-04-21","close":5.59},{"date":"2021-04-22","close":5.65},{"date":"2021-04-23","close":6.14},{"date":"2021-04-26","close":5.95},{"date":"2021-04-27","close":5.68},{"date":"2021-04-28","close":6.2},{"date":"2021-04-29","close":6.03},{"date":"2021-04-30","close":5.94},{"date":"2021-05-03","close":6.15},{"date":"2021-05-04","close":6.52},{"date":"2021-05-05","close":6.29},{"date":"2021-05-06","close":6.11},{"date":"2021-05-07","close":6.36},{"date":"2021-05-10","close":6.52},{"date":"2021-05-11","close":7.0},{"date":"2021-05-12","close":7.7},{"date":"2021-05-13","close":9.52},{"date":"2021-05-14","close":10.84},{"date":"2021-05-17","close":11.18},{"date":"2021-05-18","close":13.53},{"date":"2021-05-19","close":12.8},{"date":"2021-05-20","close":14.84},{"date":"2021-05-21","close":14.63},{"date":"2021-05-24","close":13.78},{"date":"2021-05-25","close":17.96},{"date":"2021-05-26","close":16.43},{"date":"2021-05-27","close":16.93},{"date":"2021-05-28","close":10.6},{"date":"2021-06-01","close":11.18},{"date":"2021-06-02","close":13.1},{"date":"2021-06-03","close":14.04},{"date":"2021-06-04","close":13.18},{"date":"2021-06-07","close":13.37},{"date":"2021-06-08","close":14.54},{"date":"2021-06-09","close":15.65},{"date":"2021-06-10","close":15.59},{"date":"2021-06-11","close":14.8},{"date":"2021-06-14","close":12.8},{"date":"2021-06-15","close":12.5},{"date":"2021-06-16","close":11.72},{"date":"2021-06-17","close":11.79},{"date":"2021-06-18","close":11.62},{"date":"2021-06-21","close":17.06},{"date":"2021-06-22","close":16.47},{"date":"2021-06-23","close":20.09},{"date":"2021-06-24","close":23.04},{"date":"2021-06-25","close":20.21},{"date":"2021-06-28","close":18.33},{"date":"2021-06-29","close":18.75},{"date":"2021-06-30","close":22.29},{"date":"2021-07-01","close":22.23},{"date":"2021-07-02","close":23.05},{"date":"2021-07-06","close":23.65},{"date":"2021-07-07","close":22.92},{"date":"2021-07-08","close":27.5},{"date":"2021-07-09","close":28.35},{"date":"2021-07-12","close":29.19},{"date":"2021-07-13","close":29.27},{"date":"2021-07-14","close":24.0},{"date":"2021-07-15","close":27.7},{"date":"2021-07-16","close":26.31},{"date":"2021-07-19","close":25.71},{"date":"2021-07-20","close":27.2},{"date":"2021-07-21","close":27.44},{"date":"2021-07-22","close":27.97},{"date":"2021-07-23","close":17.61},{"date":"2021-07-26","close":17.0},{"date":"2021-07-27","close":15.24},{"date":"2021-07-28","close":16.67},{"date":"2021-07-29","close":17.0},{"date":"2021-07-30","close":17.84},{"date":"2021-08-02","close":19.98},{"date":"2021-08-03","close":15.04},{"date":"2021-08-04","close":9.68},{"date":"2021-08-05","close":8.74},{"date":"2021-08-06","close":8.85},{"date":"2021-08-09","close":7.01},{"date":"2021-08-10","close":7.96},{"date":"2021-08-11","close":8.82},{"date":"2021-08-12","close":7.68},{"date":"2021-08-13","close":6.72},{"date":"2021-08-16","close":7.33},{"date":"2021-08-17","close":7.49},{"date":"2021-08-18","close":7.07},{"date":"2021-08-19","close":6.51},{"date":"2021-08-20","close":7.02},{"date":"2021-08-23","close":6.36},{"date":"2021-08-24","close":7.03},{"date":"2021-08-25","close":7.95},{"date":"2021-08-26","close":7.6},{"date":"2021-08-27","close":7.85},{"date":"2021-08-30","close":7.37},{"date":"2021-08-31","close":7.6},{"date":"2021-09-01","close":7.49},{"date":"2021-09-02","close":7.65},{"date":"2021-09-03","close":7.05},{"date":"2021-09-07","close":7.45},{"date":"2021-09-08","close":7.26},{"date":"2021-09-09","close":8.11},{"date":"2021-09-10","close":7.36},{"date":"2021-09-13","close":7.35},{"date":"2021-09-14","close":7.14},{"date":"2021-09-15","close":6.85},{"date":"2021-09-16","close":6.76},{"date":"2021-09-17","close":7.33},{"date":"2021-09-20","close":6.91},{"date":"2021-09-21","close":6.83},{"date":"2021-09-22","close":7.23},{"date":"2021-09-23","close":6.96},{"date":"2021-09-24","close":6.87},{"date":"2021-09-27","close":7.69},{"date":"2021-09-28","close":7.19},{"date":"2021-09-29","close":7.23},{"date":"2021-09-30","close":7.91},{"date":"2021-10-01","close":7.73},{"date":"2021-10-04","close":7.2},{"date":"2021-10-05","close":7.11},{"date":"2021-10-06","close":7.26},{"date":"2021-10-07","close":7.13},{"date":"2021-10-08","close":7.02},{"date":"2021-10-11","close":7.43},{"date":"2021-10-12","close":7.35},{"date":"2021-10-13","close":7.4},{"date":"2021-10-14","close":7.28},{"date":"2021-10-15","close":6.62},{"date":"2021-10-18","close":6.65},{"date":"2021-10-19","close":6.69},{"date":"2021-10-20","close":6.62},{"date":"2021-10-21","close":6.44},{"date":"2021-10-22","close":5.98},{"date":"2021-10-25","close":6.14},{"date":"2021-10-26","close":6.0},{"date":"2021-10-27","close":5.59},{"date":"2021-10-28","close":5.67},{"date":"2021-10-29","close":6.05},{"date":"2021-11-01","close":6.17},{"date":"2021-11-02","close":6.23},{"date":"2021-11-03","close":6.16},{"date":"2021-11-04","close":6.1},{"date":"2021-11-05","close":6.28},{"date":"2021-11-08","close":6.03},{"date":"2021-11-09","close":5.98},{"date":"2021-11-10","close":5.71},{"date":"2021-11-11","close":5.68},{"date":"2021-11-12","close":5.61},{"date":"2021-11-15","close":5.76},{"date":"2021-11-16","close":5.64},{"date":"2021-11-17","close":5.41},{"date":"2021-11-18","close":5.04},{"date":"2021-11-19","close":5.18},{"date":"2021-11-22","close":5.01},{"date":"2021-11-23","close":4.61},{"date":"2021-11-24","close":4.88},{"date":"2021-11-26","close":4.65},{"date":"2021-11-29","close":4.46},{"date":"2021-11-30","close":4.44},{"date":"2021-12-01","close":3.88},{"date":"2021-12-02","close":3.91},{"date":"2021-12-03","close":3.96},{"date":"2021-12-06","close":3.99},{"date":"2021-12-07","close":4.38},{"date":"2021-12-08","close":4.55},{"date":"2021-12-09","close":4.63},{"date":"2021-12-10","close":4.59},{"date":"2021-12-13","close":4.22},{"date":"2021-12-14","close":4.11},{"date":"2021-12-15","close":4.57},{"date":"2021-12-16","close":4.21},{"date":"2021-12-17","close":4.09},{"date":"2021-12-20","close":4.09},{"date":"2021-12-21","close":4.05},{"date":"2021-12-22","close":4.06},{"date":"2021-12-23","close":3.63},{"date":"2021-12-27","close":4.02},{"date":"2021-12-28","close":3.46},{"date":"2021-12-29","close":3.52},{"date":"2021-12-30","close":3.48},{"date":"2021-12-31","close":2.86},{"date":"2022-01-03","close":3.51},{"date":"2022-01-04","close":3.34},{"date":"2022-01-05","close":2.97},{"date":"2022-01-06","close":2.9},{"date":"2022-01-07","close":2.92},{"date":"2022-01-10","close":2.88},{"date":"2022-01-11","close":3.15},{"date":"2022-01-12","close":2.97},{"date":"2022-01-13","close":2.76},{"date":"2022-01-14","close":2.73},{"date":"2022-01-18","close":2.54},{"date":"2022-01-19","close":2.56},{"date":"2022-01-20","close":2.5},{"date":"2022-01-21","close":2.13},{"date":"2022-01-24","close":1.99},{"date":"2022-01-25","close":2.03},{"date":"2022-01-26","close":2.21},{"date":"2022-01-27","close":1.94},{"date":"2022-01-28","close":1.97},{"date":"2022-01-31","close":2.09},{"date":"2022-02-01","close":2.01},{"date":"2022-02-02","close":2.18},{"date":"2022-02-03","close":2.02},{"date":"2022-02-04","close":1.88},{"date":"2022-02-07","close":2.02},{"date":"2022-02-08","close":1.96},{"date":"2022-02-09","close":1.88},{"date":"2022-02-10","close":1.91},{"date":"2022-02-11","close":1.82},{"date":"2022-02-14","close":1.72},{"date":"2022-02-15","close":1.78},{"date":"2022-02-16","close":1.8},{"date":"2022-02-17","close":1.76},{"date":"2022-02-18","close":1.63},{"date":"2022-02-22","close":1.58},{"date":"2022-02-23","close":1.46},{"date":"2022-02-24","close":1.43},{"date":"2022-02-25","close":1.52},{"date":"2022-02-28","close":1.63},{"date":"2022-03-01","close":1.6},{"date":"2022-03-02","close":1.65},{"date":"2022-03-03","close":1.64},{"date":"2022-03-04","close":1.61},{"date":"2022-03-07","close":1.59},{"date":"2022-03-08","close":1.46},{"date":"2022-03-09","close":1.5},{"date":"2022-03-10","close":1.52},{"date":"2022-03-11","close":1.486},{"date":"2022-03-14","close":1.23},{"date":"2022-03-15","close":1.18},{"date":"2022-03-16","close":1.38},{"date":"2022-03-17","close":1.41},{"date":"2022-03-18","close":1.49},{"date":"2022-03-21","close":1.71},{"date":"2022-03-22","close":1.73},{"date":"2022-03-23","close":1.72},{"date":"2022-03-24","close":1.7},{"date":"2022-03-25","close":1.67},{"date":"2022-03-28","close":1.66},{"date":"2022-03-29","close":1.62},{"date":"2022-03-30","close":1.66},{"date":"2022-03-31","close":1.6},{"date":"2022-04-01","close":1.56},{"date":"2022-04-04","close":1.64},{"date":"2022-04-05","close":1.66},{"date":"2022-04-06","close":2.32},{"date":"2022-04-07","close":1.97},{"date":"2022-04-08","close":1.99},{"date":"2022-04-11","close":1.81},{"date":"2022-04-12","close":1.72},{"date":"2022-04-13","close":1.63},{"date":"2022-04-14","close":1.55},{"date":"2022-04-18","close":1.57},{"date":"2022-04-19","close":1.61},{"date":"2022-04-20","close":1.55},{"date":"2022-04-21","close":1.42},{"date":"2022-04-22","close":1.42},{"date":"2022-04-25","close":1.37},{"date":"2022-04-26","close":1.28},{"date":"2022-04-27","close":1.37},{"date":"2022-04-28","close":1.39},{"date":"2022-04-29","close":1.41},{"date":"2022-05-02","close":1.37},{"date":"2022-05-03","close":1.4},{"date":"2022-05-04","close":1.41},{"date":"2022-05-05","close":1.32},{"date":"2022-05-06","close":1.26},{"date":"2022-05-09","close":1.2},{"date":"2022-05-10","close":1.28},{"date":"2022-05-11","close":1.24},{"date":"2022-05-12","close":1.15},{"date":"2022-05-13","close":1.23},{"date":"2022-05-16","close":1.2},{"date":"2022-05-17","close":1.25},{"date":"2022-05-18","close":1.21},{"date":"2022-05-19","close":1.22},{"date":"2022-05-20","close":1.19},{"date":"2022-05-23","close":1.19},{"date":"2022-05-24","close":1.15},{"date":"2022-05-25","close":1.11},{"date":"2022-05-26","close":1.1},{"date":"2022-05-27","close":1.14},{"date":"2022-05-31","close":1.18},{"date":"2022-06-01","close":1.16},{"date":"2022-06-02","close":1.21},{"date":"2022-06-03","close":1.24},{"date":"2022-06-06","close":1.24},{"date":"2022-06-07","close":1.18},{"date":"2022-06-08","close":1.27},{"date":"2022-06-09","close":1.32},{"date":"2022-06-10","close":1.2},{"date":"2022-06-13","close":1.14},{"date":"2022-06-14","close":0.983},{"date":"2022-06-15","close":0.95},{"date":"2022-06-16","close":0.962},{"date":"2022-06-17","close":1.0},{"date":"2022-06-21","close":1.06},{"date":"2022-06-22","close":1.079},{"date":"2022-06-23","close":1.05},{"date":"2022-06-24","close":1.1},{"date":"2022-06-27","close":1.1},{"date":"2022-06-28","close":1.08},{"date":"2022-06-29","close":0.96},{"date":"2022-06-30","close":1.0},{"date":"2022-07-01","close":1.0},{"date":"2022-07-05","close":0.965},{"date":"2022-07-06","close":0.955},{"date":"2022-07-07","close":0.968},{"date":"2022-07-08","close":1.02},{"date":"2022-07-11","close":1.01},{"date":"2022-07-12","close":1.02},{"date":"2022-07-13","close":1.03},{"date":"2022-07-14","close":1.03},{"date":"2022-07-15","close":1.03},{"date":"2022-07-18","close":1.2},{"date":"2022-07-19","close":1.283},{"date":"2022-07-20","close":1.23},{"date":"2022-07-21","close":1.23},{"date":"2022-07-22","close":1.15},{"date":"2022-07-25","close":1.02},{"date":"2022-07-26","close":1.11},{"date":"2022-07-27","close":1.09},{"date":"2022-07-28","close":1.06},{"date":"2022-07-29","close":1.05},{"date":"2022-08-01","close":1.0},{"date":"2022-08-02","close":1.38},{"date":"2022-08-03","close":1.2},{"date":"2022-08-04","close":1.27},{"date":"2022-08-05","close":1.29},{"date":"2022-08-08","close":1.265},{"date":"2022-08-09","close":1.24},{"date":"2022-08-10","close":1.31},{"date":"2022-08-11","close":1.39},{"date":"2022-08-12","close":1.39},{"date":"2022-08-15","close":1.47},{"date":"2022-08-16","close":1.58},{"date":"2022-08-17","close":1.8},{"date":"2022-08-18","close":1.61},{"date":"2022-08-19","close":1.48},{"date":"2022-08-22","close":1.42},{"date":"2022-08-23","close":1.43},{"date":"2022-08-24","close":1.39},{"date":"2022-08-25","close":1.45},{"date":"2022-08-26","close":1.39},{"date":"2022-08-29","close":1.36},{"date":"2022-08-30","close":1.33},{"date":"2022-08-31","close":1.29},{"date":"2022-09-01","close":1.22},{"date":"2022-09-02","close":1.25},{"date":"2022-09-06","close":1.04},{"date":"2022-09-07","close":1.04},{"date":"2022-09-08","close":1.06},{"date":"2022-09-09","close":1.11},{"date":"2022-09-12","close":1.1},{"date":"2022-09-13","close":1.11},{"date":"2022-09-14","close":1.1},{"date":"2022-09-15","close":1.12},{"date":"2022-09-16","close":1.09},{"date":"2022-09-19","close":1.08},{"date":"2022-09-20","close":1.08},{"date":"2022-09-21","close":1.1},{"date":"2022-09-22","close":1.08},{"date":"2022-09-23","close":1.031},{"date":"2022-09-26","close":1.04},{"date":"2022-09-27","close":1.09},{"date":"2022-09-28","close":1.05},{"date":"2022-09-29","close":1.0},{"date":"2022-09-30","close":0.945},{"date":"2022-10-03","close":0.88},{"date":"2022-10-04","close":0.89},{"date":"2022-10-05","close":0.87},{"date":"2022-10-06","close":0.88},{"date":"2022-10-07","close":0.9},{"date":"2022-10-10","close":0.883},{"date":"2022-10-11","close":0.86},{"date":"2022-10-12","close":0.82},{"date":"2022-10-13","close":0.879},{"date":"2022-10-14","close":0.85},{"date":"2022-10-17","close":0.88},{"date":"2022-10-18","close":0.893},{"date":"2022-10-19","close":1.02},{"date":"2022-10-20","close":0.978},{"date":"2022-10-21","close":1.0},{"date":"2022-10-24","close":0.92},{"date":"2022-10-25","close":1.01},{"date":"2022-10-26","close":0.961},{"date":"2022-10-27","close":0.95},{"date":"2022-10-28","close":0.979},{"date":"2022-10-31","close":0.956},{"date":"2022-11-01","close":0.98},{"date":"2022-11-02","close":0.936},{"date":"2022-11-03","close":0.93},{"date":"2022-11-04","close":1.0},{"date":"2022-11-07","close":0.95},{"date":"2022-11-08","close":0.933},{"date":"2022-11-09","close":0.879},{"date":"2022-11-10","close":0.885},{"date":"2022-11-11","close":0.89},{"date":"2022-11-14","close":0.924},{"date":"2022-11-15","close":0.91},{"date":"2022-11-16","close":0.9},{"date":"2022-11-17","close":0.925},{"date":"2022-11-18","close":0.96},{"date":"2022-11-21","close":0.866},{"date":"2022-11-22","close":0.81},{"date":"2022-11-23","close":0.81},{"date":"2022-11-25","close":0.809},{"date":"2022-11-28","close":0.83},{"date":"2022-11-29","close":0.872},{"date":"2022-11-30","close":0.888},{"date":"2022-12-01","close":0.88},{"date":"2022-12-02","close":0.95},{"date":"2022-12-05","close":0.915},{"date":"2022-12-06","close":0.85},{"date":"2022-12-07","close":0.8},{"date":"2022-12-08","close":0.79},{"date":"2022-12-09","close":0.77},{"date":"2022-12-12","close":0.766},{"date":"2022-12-13","close":0.77},{"date":"2022-12-14","close":0.76},{"date":"2022-12-15","close":0.8},{"date":"2022-12-16","close":0.715},{"date":"2022-12-19","close":0.687},{"date":"2022-12-20","close":0.672},{"date":"2022-12-21","close":0.61},{"date":"2022-12-22","close":0.63},{"date":"2022-12-23","close":0.64},{"date":"2022-12-27","close":0.57},{"date":"2022-12-28","close":0.5},{"date":"2022-12-29","close":0.5},{"date":"2022-12-30","close":0.451},{"date":"2023-01-03","close":0.48},{"date":"2023-01-04","close":0.492},{"date":"2023-01-05","close":0.602},{"date":"2023-01-06","close":0.59},{"date":"2023-01-09","close":0.62},{"date":"2023-01-10","close":0.648},{"date":"2023-01-11","close":0.6},{"date":"2023-01-12","close":1.04},{"date":"2023-01-13","close":1.51},{"date":"2023-01-17","close":1.4},{"date":"2023-01-18","close":1.14},{"date":"2023-01-19","close":1.0},{"date":"2023-01-20","close":1.1},{"date":"2023-01-23","close":1.18},{"date":"2023-01-24","close":1.2},{"date":"2023-01-25","close":1.2},{"date":"2023-01-26","close":1.21},{"date":"2023-01-27","close":1.265},{"date":"2023-01-30","close":1.26},{"date":"2023-01-31","close":1.3},{"date":"2023-02-01","close":1.35},{"date":"2023-02-02","close":1.39},{"date":"2023-02-03","close":1.375},{"date":"2023-02-06","close":1.44},{"date":"2023-02-07","close":1.4},{"date":"2023-02-08","close":1.26},{"date":"2023-02-09","close":1.1},{"date":"2023-02-10","close":1.08},{"date":"2023-02-13","close":1.08},{"date":"2023-02-14","close":1.127},{"date":"2023-02-15","close":1.19},{"date":"2023-02-16","close":1.37},{"date":"2023-02-17","close":1.27},{"date":"2023-02-21","close":1.29},{"date":"2023-02-22","close":1.16},{"date":"2023-02-23","close":1.1},{"date":"2023-02-24","close":1.03},{"date":"2023-02-27","close":1.05},{"date":"2023-02-28","close":1.085},{"date":"2023-03-01","close":1.04},{"date":"2023-03-02","close":1.0},{"date":"2023-03-03","close":1.03},{"date":"2023-03-06","close":0.98},{"date":"2023-03-07","close":0.84},{"date":"2023-03-08","close":0.85},{"date":"2023-03-09","close":0.89},{"date":"2023-03-10","close":0.91},{"date":"2023-03-13","close":0.89},{"date":"2023-03-14","close":0.89},{"date":"2023-03-15","close":0.893},{"date":"2023-03-16","close":0.893},{"date":"2023-03-17","close":0.9},{"date":"2023-03-20","close":0.9},{"date":"2023-03-21","close":0.9},{"date":"2023-03-22","close":0.89},{"date":"2023-03-23","close":0.925},{"date":"2023-03-24","close":0.96},{"date":"2023-03-27","close":0.915},{"date":"2023-03-28","close":0.94},{"date":"2023-03-29","close":0.96},{"date":"2023-03-30","close":0.94},{"date":"2023-03-31","close":0.99},{"date":"2023-04-03","close":0.96},{"date":"2023-04-04","close":0.96},{"date":"2023-04-05","close":0.96},{"date":"2023-04-06","close":0.985},{"date":"2023-04-10","close":0.99},{"date":"2023-04-11","close":1.05},{"date":"2023-04-12","close":1.04},{"date":"2023-04-13","close":1.0},{"date":"2023-04-14","close":1.03},{"date":"2023-04-17","close":1.02},{"date":"2023-04-18","close":1.03},{"date":"2023-04-19","close":1.02},{"date":"2023-04-20","close":1.01},{"date":"2023-04-21","close":1.0},{"date":"2023-04-24","close":0.95},{"date":"2023-04-25","close":0.95},{"date":"2023-04-26","close":0.95},{"date":"2023-04-27","close":0.95},{"date":"2023-04-28","close":0.943},{"date":"2023-05-01","close":0.95},{"date":"2023-05-02","close":0.95},{"date":"2023-05-03","close":0.97},{"date":"2023-05-04","close":0.92},{"date":"2023-05-05","close":0.939},{"date":"2023-05-08","close":0.935},{"date":"2023-05-09","close":0.94},{"date":"2023-05-10","close":0.94},{"date":"2023-05-11","close":0.94},{"date":"2023-05-12","close":0.937},{"date":"2023-05-15","close":0.86},{"date":"2023-05-16","close":0.85},{"date":"2023-05-17","close":0.89},{"date":"2023-05-18","close":0.86},{"date":"2023-05-19","close":0.87},{"date":"2023-05-22","close":0.87},{"date":"2023-05-23","close":0.852},{"date":"2023-05-24","close":0.853},{"date":"2023-05-25","close":0.853},{"date":"2023-05-26","close":0.908},{"date":"2023-05-30","close":0.93},{"date":"2023-05-31","close":0.974},{"date":"2023-06-01","close":0.99},{"date":"2023-06-02","close":0.98},{"date":"2023-06-05","close":0.943},{"date":"2023-06-06","close":0.92},{"date":"2023-06-07","close":0.89},{"date":"2023-06-08","close":0.956},{"date":"2023-06-09","close":0.85},{"date":"2023-06-12","close":0.855},{"date":"2023-06-13","close":0.88},{"date":"2023-06-14","close":0.921},{"date":"2023-06-15","close":0.905},{"date":"2023-06-16","close":0.893},{"date":"2023-06-20","close":0.895},{"date":"2023-06-21","close":0.83},{"date":"2023-06-22","close":0.85},{"date":"2023-06-23","close":0.91},{"date":"2023-06-26","close":0.908},{"date":"2023-06-27","close":0.85},{"date":"2023-06-28","close":0.877},{"date":"2023-06-29","close":0.91},{"date":"2023-06-30","close":0.9},{"date":"2023-07-03","close":0.9},{"date":"2023-07-05","close":0.9},{"date":"2023-07-06","close":0.88},{"date":"2023-07-07","close":0.86},{"date":"2023-07-10","close":0.91},{"date":"2023-07-11","close":0.91},{"date":"2023-07-12","close":0.92},{"date":"2023-07-13","close":0.925},{"date":"2023-07-14","close":0.973},{"date":"2023-07-17","close":0.955},{"date":"2023-07-18","close":0.99},{"date":"2023-07-19","close":0.96},{"date":"2023-07-20","close":0.98},{"date":"2023-07-21","close":1.0},{"date":"2023-07-24","close":1.0},{"date":"2023-07-25","close":1.03},{"date":"2023-07-26","close":1.03},{"date":"2023-07-27","close":0.94},{"date":"2023-07-28","close":1.03},{"date":"2023-07-31","close":1.07},{"date":"2023-08-01","close":1.17},{"date":"2023-08-02","close":1.06},{"date":"2023-08-03","close":1.14},{"date":"2023-08-04","close":1.31},{"date":"2023-08-07","close":1.588},{"date":"2023-08-08","close":1.7},{"date":"2023-08-09","close":1.54},{"date":"2023-08-10","close":1.48},{"date":"2023-08-11","close":1.36},{"date":"2023-08-14","close":1.45},{"date":"2023-08-15","close":1.52},{"date":"2023-08-16","close":1.36},{"date":"2023-08-17","close":1.31},{"date":"2023-08-18","close":1.3},{"date":"2023-08-21","close":1.3},{"date":"2023-08-22","close":1.33},{"date":"2023-08-23","close":1.32},{"date":"2023-08-24","close":0.96},{"date":"2023-08-25","close":0.98},{"date":"2023-08-28","close":0.936},{"date":"2023-08-29","close":1.01},{"date":"2023-08-30","close":1.01},{"date":"2023-08-31","close":0.966},{"date":"2023-09-01","close":0.96},{"date":"2023-09-05","close":0.984},{"date":"2023-09-06","close":0.98},{"date":"2023-09-07","close":0.91},{"date":"2023-09-08","close":0.916},{"date":"2023-09-11","close":0.91},{"date":"2023-09-12","close":0.918},{"date":"2023-09-13","close":0.91},{"date":"2023-09-14","close":0.92},{"date":"2023-09-15","close":0.94},{"date":"2023-09-18","close":0.94},{"date":"2023-09-19","close":1.02},{"date":"2023-09-20","close":1.005},{"date":"2023-09-21","close":1.02},{"date":"2023-09-22","close":0.95},{"date":"2023-09-25","close":0.94},{"date":"2023-09-26","close":0.95},{"date":"2023-09-27","close":0.9},{"date":"2023-09-28","close":0.9},{"date":"2023-09-29","close":0.95},{"date":"2023-10-02","close":0.94},{"date":"2023-10-03","close":0.9},{"date":"2023-10-04","close":0.94},{"date":"2023-10-05","close":0.949},{"date":"2023-10-06","close":0.891},{"date":"2023-10-09","close":0.9},{"date":"2023-10-10","close":0.86},{"date":"2023-10-11","close":0.88},{"date":"2023-10-12","close":0.874},{"date":"2023-10-13","close":0.885},{"date":"2023-10-16","close":0.92},{"date":"2023-10-17","close":0.9},{"date":"2023-10-18","close":0.95},{"date":"2023-10-19","close":0.95},{"date":"2023-10-20","close":0.94},{"date":"2023-10-23","close":0.88},{"date":"2023-10-24","close":0.92},{"date":"2023-10-25","close":0.924},{"date":"2023-10-26","close":0.87},{"date":"2023-10-27","close":0.903},{"date":"2023-10-30","close":0.86},{"date":"2023-10-31","close":0.86},{"date":"2023-11-01","close":0.89},{"date":"2023-11-02","close":0.87},{"date":"2023-11-03","close":0.88},{"date":"2023-11-06","close":0.88},{"date":"2023-11-07","close":0.88},{"date":"2023-11-08","close":0.86},{"date":"2023-11-09","close":0.861},{"date":"2023-11-10","close":1.035},{"date":"2023-11-13","close":0.95},{"date":"2023-11-14","close":1.01},{"date":"2023-11-15","close":1.02},{"date":"2023-11-16","close":1.01},{"date":"2023-11-17","close":0.9},{"date":"2023-11-20","close":0.9},{"date":"2023-11-21","close":0.95},{"date":"2023-11-22","close":0.98},{"date":"2023-11-24","close":0.98},{"date":"2023-11-27","close":0.98},{"date":"2023-11-28","close":0.98},{"date":"2023-11-29","close":0.92},{"date":"2023-11-30","close":0.93},{"date":"2023-12-01","close":0.901},{"date":"2023-12-04","close":1.09},{"date":"2023-12-05","close":1.25},{"date":"2023-12-06","close":1.12},{"date":"2023-12-07","close":1.01},{"date":"2023-12-08","close":1.06},{"date":"2023-12-11","close":0.99},{"date":"2023-12-12","close":0.94},{"date":"2023-12-13","close":0.99},{"date":"2023-12-14","close":1.004},{"date":"2023-12-15","close":0.96},{"date":"2023-12-18","close":1.04},{"date":"2023-12-19","close":0.97},{"date":"2023-12-20","close":1.0},{"date":"2023-12-21","close":0.95},{"date":"2023-12-22","close":1.01},{"date":"2023-12-26","close":1.02},{"date":"2023-12-27","close":1.29},{"date":"2023-12-28","close":1.24},{"date":"2023-12-29","close":1.14},{"date":"2024-01-02","close":1.24},{"date":"2024-01-03","close":1.15},{"date":"2024-01-04","close":1.24},{"date":"2024-01-05","close":1.23},{"date":"2024-01-08","close":1.39},{"date":"2024-01-09","close":1.449},{"date":"2024-01-10","close":1.3},{"date":"2024-01-11","close":1.1},{"date":"2024-01-12","close":1.096},{"date":"2024-01-16","close":1.067},{"date":"2024-01-17","close":1.032},{"date":"2024-01-18","close":0.98},{"date":"2024-01-19","close":0.98},{"date":"2024-01-22","close":1.05},{"date":"2024-01-23","close":1.05},{"date":"2024-01-24","close":1.05},{"date":"2024-01-25","close":1.0},{"date":"2024-01-26","close":1.08},{"date":"2024-01-29","close":1.04},{"date":"2024-01-30","close":1.03},{"date":"2024-01-31","close":1.08},{"date":"2024-02-01","close":0.99},{"date":"2024-02-02","close":1.0},{"date":"2024-02-05","close":0.93},{"date":"2024-02-06","close":0.96},{"date":"2024-02-07","close":0.92},{"date":"2024-02-08","close":0.97},{"date":"2024-02-09","close":1.03},{"date":"2024-02-12","close":0.99},{"date":"2024-02-13","close":0.97},{"date":"2024-02-14","close":1.021},{"date":"2024-02-15","close":1.02},{"date":"2024-02-16","close":0.965},{"date":"2024-02-20","close":0.983},{"date":"2024-02-21","close":0.966},{"date":"2024-02-22","close":0.99},{"date":"2024-02-23","close":0.916},{"date":"2024-02-26","close":0.98},{"date":"2024-02-27","close":0.98},{"date":"2024-02-28","close":1.0},{"date":"2024-02-29","close":0.983},{"date":"2024-03-01","close":0.97},{"date":"2024-03-04","close":0.89},{"date":"2024-03-05","close":0.89},{"date":"2024-03-06","close":0.882},{"date":"2024-03-07","close":0.901},{"date":"2024-03-08","close":0.823},{"date":"2024-03-11","close":0.825},{"date":"2024-03-12","close":0.836},{"date":"2024-03-13","close":0.825},{"date":"2024-03-14","close":0.81},{"date":"2024-03-15","close":0.75},{"date":"2024-03-18","close":0.777},{"date":"2024-03-19","close":0.749},{"date":"2024-03-20","close":0.835},{"date":"2024-03-21","close":0.78},{"date":"2024-03-22","close":0.715},{"date":"2024-03-25","close":0.726},{"date":"2024-03-26","close":0.78},{"date":"2024-03-27","close":0.797},{"date":"2024-03-28","close":0.695},{"date":"2024-04-01","close":0.719},{"date":"2024-04-02","close":0.671},{"date":"2024-04-03","close":0.641},{"date":"2024-04-04","close":0.631},{"date":"2024-04-05","close":0.64},{"date":"2024-04-08","close":0.699},{"date":"2024-04-09","close":0.71},{"date":"2024-04-10","close":0.701},{"date":"2024-04-11","close":0.74},{"date":"2024-04-12","close":0.75},{"date":"2024-04-15","close":0.79},{"date":"2024-04-16","close":0.77},{"date":"2024-04-17","close":0.729},{"date":"2024-04-18","close":0.758},{"date":"2024-04-19","close":0.771},{"date":"2024-04-22","close":0.736},{"date":"2024-04-23","close":0.751},{"date":"2024-04-24","close":0.76},{"date":"2024-04-25","close":0.728},{"date":"2024-04-26","close":0.785},{"date":"2024-04-29","close":0.79},{"date":"2024-04-30","close":0.77},{"date":"2024-05-01","close":0.745},{"date":"2024-05-02","close":0.759},{"date":"2024-05-03","close":0.78},{"date":"2024-05-06","close":0.796},{"date":"2024-05-07","close":0.81},{"date":"2024-05-08","close":0.807},{"date":"2024-05-09","close":0.814},{"date":"2024-05-10","close":0.807},{"date":"2024-05-13","close":0.75},{"date":"2024-05-14","close":0.73},{"date":"2024-05-15","close":0.684},{"date":"2024-05-16","close":0.71},{"date":"2024-05-17","close":0.66},{"date":"2024-05-20","close":0.66},{"date":"2024-05-21","close":0.67},{"date":"2024-05-22","close":0.662},{"date":"2024-05-23","close":0.7},{"date":"2024-05-24","close":0.65},{"date":"2024-05-28","close":0.667},{"date":"2024-05-29","close":0.651},{"date":"2024-05-30","close":0.68},{"date":"2024-05-31","close":0.66},{"date":"2024-06-03","close":0.669},{"date":"2024-06-04","close":0.63},{"date":"2024-06-05","close":0.66},{"date":"2024-06-06","close":0.65},{"date":"2024-06-07","close":0.65},{"date":"2024-06-10","close":0.652},{"date":"2024-06-11","close":0.63},{"date":"2024-06-12","close":0.6},{"date":"2024-06-13","close":0.62},{"date":"2024-06-14","close":0.525},{"date":"2024-06-17","close":0.55},{"date":"2024-06-18","close":0.555},{"date":"2024-06-20","close":0.498},{"date":"2024-06-21","close":0.46},{"date":"2024-06-24","close":0.435},{"date":"2024-06-25","close":0.466},{"date":"2024-06-26","close":0.499},{"date":"2024-06-27","close":0.52},{"date":"2024-06-28","close":0.553},{"date":"2024-07-01","close":0.589},{"date":"2024-07-02","close":0.56},{"date":"2024-07-03","close":0.575},{"date":"2024-07-05","close":0.482},{"date":"2024-07-08","close":0.49},{"date":"2024-07-09","close":0.458},{"date":"2024-07-10","close":0.462},{"date":"2024-07-11","close":0.451},{"date":"2024-07-12","close":0.51},{"date":"2024-07-15","close":0.513},{"date":"2024-07-16","close":0.54},{"date":"2024-07-17","close":0.524},{"date":"2024-07-18","close":0.51},{"date":"2024-07-19","close":0.455},{"date":"2024-07-22","close":0.488},{"date":"2024-07-23","close":0.47},{"date":"2024-07-24","close":0.479},{"date":"2024-07-25","close":0.5},{"date":"2024-07-26","close":0.553},{"date":"2024-07-29","close":0.588},{"date":"2024-07-30","close":0.556},{"date":"2024-07-31","close":0.562},{"date":"2024-08-01","close":0.58},{"date":"2024-08-02","close":0.585},{"date":"2024-08-05","close":0.52},{"date":"2024-08-06","close":0.579},{"date":"2024-08-07","close":0.52},{"date":"2024-08-08","close":0.54},{"date":"2024-08-09","close":0.486},{"date":"2024-08-12","close":0.48},{"date":"2024-08-13","close":0.467},{"date":"2024-08-14","close":0.48},{"date":"2024-08-15","close":0.525},{"date":"2024-08-16","close":0.55},{"date":"2024-08-19","close":0.495},{"date":"2024-08-20","close":0.54},{"date":"2024-08-21","close":0.53},{"date":"2024-08-22","close":0.501},{"date":"2024-08-23","close":0.485},{"date":"2024-08-26","close":0.489},{"date":"2024-08-27","close":0.498},{"date":"2024-08-28","close":0.488},{"date":"2024-08-29","close":0.482},{"date":"2024-08-30","close":0.488},{"date":"2024-09-03","close":0.494},{"date":"2024-09-04","close":0.493},{"date":"2024-09-05","close":0.494},{"date":"2024-09-06","close":0.52},{"date":"2024-09-09","close":0.458},{"date":"2024-09-10","close":0.402},{"date":"2024-09-11","close":0.46},{"date":"2024-09-12","close":0.496},{"date":"2024-09-13","close":0.499},{"date":"2024-09-16","close":0.512},{"date":"2024-09-17","close":0.52},{"date":"2024-09-18","close":0.535},{"date":"2024-09-19","close":0.522},{"date":"2024-09-20","close":0.52},{"date":"2024-09-23","close":0.49},{"date":"2024-09-24","close":0.5},{"date":"2024-09-25","close":0.5},{"date":"2024-09-26","close":0.499},{"date":"2024-09-27","close":0.513},{"date":"2024-09-30","close":0.47},{"date":"2024-10-01","close":0.46},{"date":"2024-10-02","close":0.47},{"date":"2024-10-03","close":0.469},{"date":"2024-10-04","close":0.47},{"date":"2024-10-07","close":0.464},{"date":"2024-10-08","close":0.433},{"date":"2024-10-09","close":0.43},{"date":"2024-10-10","close":0.415},{"date":"2024-10-11","close":0.444},{"date":"2024-10-14","close":0.48},{"date":"2024-10-15","close":0.442},{"date":"2024-10-16","close":0.45},{"date":"2024-10-17","close":0.472},{"date":"2024-10-18","close":0.489},{"date":"2024-10-21","close":0.486},{"date":"2024-10-22","close":0.472},{"date":"2024-10-23","close":0.47},{"date":"2024-10-24","close":0.427},{"date":"2024-10-25","close":0.48},{"date":"2024-10-28","close":0.48},{"date":"2024-10-29","close":0.58},{"date":"2024-10-30","close":0.554},{"date":"2024-10-31","close":0.541},{"date":"2024-11-01","close":0.55},{"date":"2024-11-04","close":0.576},{"date":"2024-11-05","close":0.577},{"date":"2024-11-06","close":0.56},{"date":"2024-11-07","close":0.56},{"date":"2024-11-08","close":0.59},{"date":"2024-11-11","close":0.63},{"date":"2024-11-12","close":0.72},{"date":"2024-11-13","close":0.65},{"date":"2024-11-14","close":0.532},{"date":"2024-11-15","close":0.589},{"date":"2024-11-18","close":0.576},{"date":"2024-11-19","close":0.562},{"date":"2024-11-20","close":0.619},{"date":"2024-11-21","close":0.64},{"date":"2024-11-22","close":0.63},{"date":"2024-11-25","close":0.663},{"date":"2024-11-26","close":0.615},{"date":"2024-11-27","close":0.59},{"date":"2024-11-29","close":0.619},{"date":"2024-12-02","close":0.61},{"date":"2024-12-03","close":0.61},{"date":"2024-12-04","close":0.63},{"date":"2024-12-05","close":0.69},{"date":"2024-12-06","close":0.654},{"date":"2024-12-09","close":0.64},{"date":"2024-12-10","close":0.56},{"date":"2024-12-11","close":0.6},{"date":"2024-12-12","close":0.45},{"date":"2024-12-13","close":0.495},{"date":"2024-12-16","close":0.52},{"date":"2024-12-17","close":0.491},{"date":"2024-12-18","close":0.537},{"date":"2024-12-19","close":0.495},{"date":"2024-12-20","close":0.455},{"date":"2024-12-23","close":0.445},{"date":"2024-12-24","close":0.448},{"date":"2024-12-26","close":0.444},{"date":"2024-12-27","close":0.433},{"date":"2024-12-30","close":0.478},{"date":"2024-12-31","close":0.689},{"date":"2025-01-02","close":0.646},{"date":"2025-01-03","close":0.61},{"date":"2025-01-06","close":0.56},{"date":"2025-01-07","close":0.48},{"date":"2025-01-08","close":0.447},{"date":"2025-01-10","close":0.45},{"date":"2025-01-13","close":0.497},{"date":"2025-01-14","close":0.47},{"date":"2025-01-15","close":0.49},{"date":"2025-01-16","close":0.51},{"date":"2025-01-17","close":0.563},{"date":"2025-01-21","close":0.56},{"date":"2025-01-22","close":0.519},{"date":"2025-01-23","close":0.535},{"date":"2025-01-24","close":0.51},{"date":"2025-01-27","close":0.47},{"date":"2025-01-28","close":0.485},{"date":"2025-01-29","close":0.471},{"date":"2025-01-30","close":0.514},{"date":"2025-01-31","close":0.464},{"date":"2025-02-03","close":0.445},{"date":"2025-02-04","close":0.472},{"date":"2025-02-05","close":0.467},{"date":"2025-02-06","close":0.465},{"date":"2025-02-07","close":0.45},{"date":"2025-02-10","close":0.45},{"date":"2025-02-11","close":0.407},{"date":"2025-02-12","close":0.42},{"date":"2025-02-13","close":0.427},{"date":"2025-02-14","close":0.42},{"date":"2025-02-18","close":0.42},{"date":"2025-02-19","close":0.424},{"date":"2025-02-20","close":0.42},{"date":"2025-02-21","close":0.411},{"date":"2025-02-24","close":0.444},{"date":"2025-02-25","close":0.422},{"date":"2025-02-26","close":0.42},{"date":"2025-02-27","close":0.421},{"date":"2025-02-28","close":0.416},{"date":"2025-03-03","close":0.415},{"date":"2025-03-04","close":0.352},{"date":"2025-03-05","close":0.411},{"date":"2025-03-06","close":0.32},{"date":"2025-03-07","close":0.252},{"date":"2025-03-10","close":3.732},{"date":"2025-03-11","close":3.33},{"date":"2025-03-12","close":3.5},{"date":"2025-03-13","close":3.31},{"date":"2025-03-14","close":3.16},{"date":"2025-03-17","close":3.31},{"date":"2025-03-18","close":3.34},{"date":"2025-03-19","close":3.85},{"date":"2025-03-20","close":3.79},{"date":"2025-03-21","close":3.51},{"date":"2025-03-24","close":3.46},{"date":"2025-03-25","close":3.25},{"date":"2025-03-26","close":3.2},{"date":"2025-03-27","close":3.16},{"date":"2025-03-28","close":3.277},{"date":"2025-03-31","close":3.01},{"date":"2025-04-01","close":2.69},{"date":"2025-04-02","close":2.53},{"date":"2025-04-03","close":2.14},{"date":"2025-04-04","close":1.98},{"date":"2025-04-07","close":1.5},{"date":"2025-04-08","close":1.61},{"date":"2025-04-09","close":1.775},{"date":"2025-04-10","close":1.78},{"date":"2025-04-11","close":1.767},{"date":"2025-04-14","close":2.1},{"date":"2025-04-15","close":1.95},{"date":"2025-04-16","close":1.94},{"date":"2025-04-17","close":1.965},{"date":"2025-04-21","close":1.931},{"date":"2025-04-22","close":2.25},{"date":"2025-04-23","close":2.57},{"date":"2025-04-24","close":2.472},{"date":"2025-04-25","close":3.22},{"date":"2025-04-28","close":2.9},{"date":"2025-04-29","close":2.782},{"date":"2025-04-30","close":2.58},{"date":"2025-05-01","close":2.86},{"date":"2025-05-02","close":2.8},{"date":"2025-05-05","close":2.653},{"date":"2025-05-06","close":2.49},{"date":"2025-05-07","close":2.56},{"date":"2025-05-08","close":2.33},{"date":"2025-05-09","close":8.41},{"date":"2025-05-12","close":3.79},{"date":"2025-05-13","close":3.28},{"date":"2025-05-14","close":3.1},{"date":"2025-05-15","close":3.2},{"date":"2025-05-16","close":3.79},{"date":"2025-05-19","close":4.06},{"date":"2025-05-20","close":4.19},{"date":"2025-05-21","close":3.72},{"date":"2025-05-22","close":3.45},{"date":"2025-05-23","close":3.82},{"date":"2025-05-27","close":4.21},{"date":"2025-05-28","close":4.08},{"date":"2025-05-29","close":4.07},{"date":"2025-05-30","close":4.1},{"date":"2025-06-02","close":4.1},{"date":"2025-06-03","close":3.99},{"date":"2025-06-04","close":4.289},{"date":"2025-06-05","close":4.11},{"date":"2025-06-06","close":4.77},{"date":"2025-06-09","close":4.48},{"date":"2025-06-10","close":4.544},{"date":"2025-06-11","close":4.473},{"date":"2025-06-12","close":4.43},{"date":"2025-06-13","close":4.26},{"date":"2025-06-16","close":4.149},{"date":"2025-06-17","close":3.99},{"date":"2025-06-18","close":3.81},{"date":"2025-06-20","close":3.74},{"date":"2025-06-23","close":3.54},{"date":"2025-06-24","close":3.6},{"date":"2025-06-25","close":3.8},{"date":"2025-06-26","close":3.853},{"date":"2025-06-27","close":4.0},{"date":"2025-06-30","close":3.81},{"date":"2025-07-01","close":3.947},{"date":"2025-07-02","close":5.09},{"date":"2025-07-03","close":4.88},{"date":"2025-07-07","close":4.47},{"date":"2025-07-08","close":4.459},{"date":"2025-07-09","close":4.25},{"date":"2025-07-10","close":4.47},{"date":"2025-07-11","close":5.88},{"date":"2025-07-14","close":5.405},{"date":"2025-07-15","close":5.15},{"date":"2025-07-16","close":4.99},{"date":"2025-07-17","close":5.15},{"date":"2025-07-18","close":4.71},{"date":"2025-07-21","close":4.69},{"date":"2025-07-22","close":4.76},{"date":"2025-07-23","close":4.81},{"date":"2025-07-24","close":4.62},{"date":"2025-07-25","close":4.62},{"date":"2025-07-28","close":4.72},{"date":"2025-07-29","close":4.23},{"date":"2025-07-30","close":3.95},{"date":"2025-07-31","close":3.94},{"date":"2025-08-01","close":3.61},{"date":"2025-08-04","close":3.72},{"date":"2025-08-05","close":4.0},{"date":"2025-08-06","close":4.2872},{"date":"2025-08-07","close":4.1064},{"date":"2025-08-08","close":4.02},{"date":"2025-08-11","close":4.01},{"date":"2025-08-12","close":4.0295},{"date":"2025-08-13","close":4.26},{"date":"2025-08-14","close":4.1184},{"date":"2025-08-15","close":4.21},{"date":"2025-08-18","close":4.24},{"date":"2025-08-19","close":4.0501},{"date":"2025-08-20","close":3.8734},{"date":"2025-08-21","close":3.98},{"date":"2025-08-22","close":3.75},{"date":"2025-08-25","close":3.9286},{"date":"2025-08-26","close":3.83},{"date":"2025-08-27","close":3.7898},{"date":"2025-08-28","close":3.67},{"date":"2025-08-29","close":3.76},{"date":"2025-09-02","close":3.6},{"date":"2025-09-03","close":3.47},{"date":"2025-09-04","close":3.57},{"date":"2025-09-05","close":3.4801},{"date":"2025-09-08","close":3.59},{"date":"2025-09-09","close":3.9959},{"date":"2025-09-10","close":3.94},{"date":"2025-09-11","close":4.09},{"date":"2025-09-12","close":4.209},{"date":"2025-09-15","close":4.3695},{"date":"2025-09-16","close":5.3899},{"date":"2025-09-17","close":5.04},{"date":"2025-09-18","close":5.51},{"date":"2025-09-19","close":7.3231},{"date":"2025-09-22","close":9.11},{"date":"2025-09-23","close":8.41},{"date":"2025-09-24","close":7.63},{"date":"2025-09-25","close":8.45},{"date":"2025-09-26","close":8.39},{"date":"2025-09-29","close":8.1},{"date":"2025-09-30","close":9.1189},{"date":"2025-10-01","close":10.27},{"date":"2025-10-02","close":10.04},{"date":"2025-10-03","close":10.1448},{"date":"2025-10-06","close":10.12},{"date":"2025-10-07","close":10.0},{"date":"2025-10-08","close":9.75},{"date":"2025-10-09","close":8.37},{"date":"2025-10-10","close":8.35},{"date":"2025-10-13","close":7.93},{"date":"2025-10-14","close":7.7},{"date":"2025-10-15","close":6.75},{"date":"2025-10-16","close":6.06},{"date":"2025-10-17","close":6.29},{"date":"2025-10-20","close":6.34},{"date":"2025-10-21","close":6.74},{"date":"2025-10-22","close":6.7899},{"date":"2025-10-23","close":7.6},{"date":"2025-10-24","close":8.8797},{"date":"2025-10-27","close":8.12},{"date":"2025-10-28","close":7.79},{"date":"2025-10-29","close":6.7},{"date":"2025-10-30","close":6.9},{"date":"2025-10-31","close":6.94},{"date":"2025-11-03","close":6.4},{"date":"2025-11-04","close":6.15},{"date":"2025-11-05","close":6.325},{"date":"2025-11-06","close":6.11},{"date":"2025-11-07","close":5.95},{"date":"2025-11-10","close":6.18},{"date":"2025-11-11","close":6.4},{"date":"2025-11-12","close":6.35},{"date":"2025-11-13","close":5.8},{"date":"2025-11-14","close":6.405},{"date":"2025-11-17","close":6.11},{"date":"2025-11-18","close":6.1},{"date":"2025-11-19","close":5.97},{"date":"2025-11-20","close":5.82},{"date":"2025-11-21","close":5.15},{"date":"2025-11-24","close":5.96},{"date":"2025-11-25","close":5.63},{"date":"2025-11-26","close":5.85},{"date":"2025-11-28","close":5.57},{"date":"2025-12-01","close":6.45},{"date":"2025-12-02","close":5.99},{"date":"2025-12-03","close":5.92},{"date":"2025-12-04","close":6.295},{"date":"2025-12-05","close":5.89},{"date":"2025-12-08","close":5.95},{"date":"2025-12-09","close":6.49},{"date":"2025-12-10","close":6.05},{"date":"2025-12-11","close":6.11},{"date":"2025-12-12","close":5.78},{"date":"2025-12-15","close":5.69},{"date":"2025-12-16","close":5.57},{"date":"2025-12-17","close":5.5},{"date":"2025-12-18","close":5.4},{"date":"2025-12-19","close":5.31},{"date":"2025-12-22","close":5.72},{"date":"2025-12-23","close":5.24},{"date":"2025-12-24","close":5.25},{"date":"2025-12-26","close":5.31},{"date":"2025-12-29","close":5.19},{"date":"2025-12-30","close":5.06},{"date":"2025-12-31","close":5.15},{"date":"2026-01-02","close":5.15},{"date":"2026-01-05","close":5.74},{"date":"2026-01-06","close":5.93},{"date":"2026-01-07","close":5.775},{"date":"2026-01-08","close":5.83},{"date":"2026-01-09","close":5.79},{"date":"2026-01-12","close":5.643},{"date":"2026-01-13","close":5.5},{"date":"2026-01-14","close":5.53},{"date":"2026-01-15","close":5.5},{"date":"2026-01-16","close":5.43},{"date":"2026-01-20","close":5.6409},{"date":"2026-01-21","close":5.2},{"date":"2026-01-22","close":5.2},{"date":"2026-01-23","close":5.3},{"date":"2026-01-26","close":5.24},{"date":"2026-01-27","close":4.72},{"date":"2026-01-28","close":4.46},{"date":"2026-01-29","close":4.39},{"date":"2026-01-30","close":3.9},{"date":"2026-02-02","close":3.51},{"date":"2026-02-03","close":3.77},{"date":"2026-02-04","close":3.23},{"date":"2026-02-05","close":3.055},{"date":"2026-02-06","close":3.11},{"date":"2026-02-09","close":3.25},{"date":"2026-02-10","close":3.21},{"date":"2026-02-11","close":2.96},{"date":"2026-02-12","close":2.87},{"date":"2026-02-13","close":2.79},{"date":"2026-02-17","close":2.5},{"date":"2026-02-18","close":2.22},{"date":"2026-02-19","close":2.0001},{"date":"2026-02-20","close":3.73},{"date":"2026-02-23","close":2.95},{"date":"2026-02-24","close":2.81},{"date":"2026-02-25","close":2.65},{"date":"2026-02-26","close":2.55},{"date":"2026-02-27","close":2.55},{"date":"2026-03-02","close":2.57},{"date":"2026-03-03","close":2.5},{"date":"2026-03-04","close":2.62},{"date":"2026-03-05","close":2.89},{"date":"2026-03-06","close":2.81},{"date":"2026-03-09","close":2.82},{"date":"2026-03-10","close":2.91},{"date":"2026-03-11","close":2.89},{"date":"2026-03-12","close":2.87},{"date":"2026-03-13","close":2.76},{"date":"2026-03-16","close":2.7},{"date":"2026-03-17","close":2.71},{"date":"2026-03-18","close":2.605},{"date":"2026-03-19","close":2.58},{"date":"2026-03-20","close":2.555},{"date":"2026-03-23","close":2.53},{"date":"2026-03-24","close":2.68},{"date":"2026-03-25","close":2.2},{"date":"2026-03-26","close":1.99},{"date":"2026-03-27","close":1.91},{"date":"2026-03-30","close":1.65},{"date":"2026-03-31","close":1.54},{"date":"2026-04-01","close":1.41},{"date":"2026-04-02","close":1.49},{"date":"2026-04-06","close":1.43},{"date":"2026-04-07","close":1.27},{"date":"2026-04-08","close":1.36},{"date":"2026-04-09","close":1.3},{"date":"2026-04-10","close":1.18},{"date":"2026-04-13","close":1.24},{"date":"2026-04-14","close":1.14},{"date":"2026-04-15","close":1.12},{"date":"2026-04-16","close":1.19},{"date":"2026-04-17","close":1.53},{"date":"2026-04-20","close":1.46},{"date":"2026-04-21","close":1.41},{"date":"2026-04-22","close":1.28},{"date":"2026-04-23","close":1.11},{"date":"2026-04-24","close":1.125},{"date":"2026-04-27","close":1.21},{"date":"2026-04-28","close":1.21},{"date":"2026-04-29","close":1.11},{"date":"2026-04-30","close":1.32},{"date":"2026-05-01","close":1.27},{"date":"2026-05-04","close":1.16},{"date":"2026-05-05","close":1.2},{"date":"2026-05-06","close":1.18},{"date":"2026-05-07","close":1.15},{"date":"2026-05-08","close":1.09},{"date":"2026-05-11","close":0.9248},{"date":"2026-05-12","close":0.97},{"date":"2026-05-13","close":0.9698},{"date":"2026-05-14","close":0.9533},{"date":"2026-05-15","close":0.9398},{"date":"2026-05-18","close":0.908},{"date":"2026-05-19","close":0.9303},{"date":"2026-05-20","close":0.8602},{"date":"2026-05-21","close":0.8523},{"date":"2026-05-22","close":0.86},{"date":"2026-05-26","close":0.8799},{"date":"2026-05-27","close":0.8214},{"date":"2026-05-28","close":0.8143},{"date":"2026-05-29","close":0.9917},{"date":"2026-06-01","close":2.14},{"date":"2026-06-02","close":2.58},{"date":"2026-06-03","close":2.06},{"date":"2026-06-04","close":2.18},{"date":"2026-06-05","close":1.99},{"date":"2026-06-08","close":1.21},{"date":"2026-06-09","close":1.32},{"date":"2026-06-10","close":1.29},{"date":"2026-06-11","close":1.32},{"date":"2026-06-12","close":1.36},{"date":"2026-06-15","close":1.33},{"date":"2026-06-16","close":1.14},{"date":"2026-06-17","close":1.12},{"date":"2026-06-18","close":1.1},{"date":"2026-06-22","close":1.25},{"date":"2026-06-23","close":1.21},{"date":"2026-06-24","close":1.21},{"date":"2026-06-25","close":1.16},{"date":"2026-06-26","close":1.18},{"date":"2026-06-29","close":1.16},{"date":"2026-06-30","close":1.16},{"date":"2026-07-01","close":1.19},{"date":"2026-07-02","close":1.17},{"date":"2026-07-06","close":1.22},{"date":"2026-07-07","close":1.15},{"date":"2026-07-08","close":1.17},{"date":"2026-07-09","close":1.18},{"date":"2026-07-10","close":1.23},{"date":"2026-07-13","close":1.17},{"date":"2026-07-14","close":1.19},{"date":"2026-07-15","close":1.22},{"date":"2026-07-16","close":1.23},{"date":"2026-07-17","close":1.19},{"date":"2026-07-20","close":1.21},{"date":"2026-07-21","close":1.18},{"date":"2026-07-22","close":1.28},{"date":"2026-07-23","close":1.22},{"date":"2026-07-24","close":1.14},{"date":"2026-07-27","close":1.17},{"date":"2026-07-28","close":1.15},{"date":"2026-07-29","close":1.04},{"date":"2026-07-30","close":1.13},{"date":"2026-07-31","close":1.02},{"date":"2026-08-03","close":1.0307},{"date":"2026-08-04","close":1.26},{"date":"2026-08-05","close":1.49},{"date":"2026-08-06","close":1.48},{"date":"2026-08-07","close":1.38},{"date":"2026-08-10","close":1.26},{"date":"2026-08-11","close":1.32},{"date":"2026-08-12","close":1.3},{"date":"2026-08-13","close":1.33},{"date":"2026-08-14","close":1.32},{"date":"2026-08-17","close":1.21},{"date":"2026-08-18","close":1.16},{"date":"2026-08-19","close":1.29},{"date":"2026-08-20","close":1.21},{"date":"2026-08-21","close":1.35},{"date":"2026-08-24","close":1.29},{"date":"2026-08-25","close":1.3401},{"date":"2026-08-26","close":1.32},{"date":"2026-08-27","close":1.35},{"date":"2026-08-28","close":1.3699},{"date":"2026-08-31","close":1.49},{"date":"2026-09-01","close":1.49},{"date":"2026-09-02","close":1.48},{"date":"2026-09-03","close":1.54},{"date":"2026-09-04","close":1.51},{"date":"2026-09-08","close":1.42},{"date":"2026-09-09","close":1.34},{"date":"2026-09-10","close":1.4233},{"date":"2026-09-11","close":1.4175},{"date":"2026-09-14","close":1.43},{"date":"2026-09-15","close":1.43},{"date":"2026-09-16","close":1.39},{"date":"2026-09-17","close":1.4247},{"date":"2026-09-18","close":1.3},{"date":"2026-09-21","close":1.26},{"date":"2026-09-22","close":1.29},{"date":"2026-09-23","close":1.27},{"date":"2026-09-24","close":1.26},{"date":"2026-09-25","close":1.18},{"date":"2026-09-28","close":1.16},{"date":"2026-09-29","close":1.26},{"date":"2026-09-30","close":1.21},{"date":"2026-10-01","close":1.21},{"date":"2026-10-02","close":1.1822},{"date":"2026-10-05","close":1.22},{"date":"2026-10-06","close":1.245},{"date":"2026-10-07","close":1.18},{"date":"2026-10-08","close":1.2321},{"date":"2026-10-09","close":1.2},{"date":"2026-10-12","close":1.25},{"date":"2026-10-13","close":1.19},{"date":"2026-10-14","close":1.19},{"date":"2026-10-15","close":1.18},{"date":"2026-10-16","close":1.18},{"date":"2026-10-19","close":1.17},{"date":"2026-10-20","close":1.16},{"date":"2026-10-21","close":1.22},{"date":"2026-10-22","close":1.18},{"date":"2026-10-23","close":1.19}],"chart_data":[{"date":"2024-10-23","open":0.49,"high":0.49,"low":0.47,"close":0.47,"volume":9936,"rsi_14":50.22,"sma_20":0.46,"sma_60":0.49,"sma_120":0.55},{"date":"2024-10-24","open":0.47,"high":0.47,"low":0.43,"close":0.43,"volume":13615,"rsi_14":41.95,"sma_20":0.46,"sma_60":0.49,"sma_120":0.54},{"date":"2024-10-25","open":0.39,"high":0.51,"low":0.38,"close":0.48,"volume":2658202,"rsi_14":52.62,"sma_20":0.46,"sma_60":0.49,"sma_120":0.54},{"date":"2024-10-28","open":0.44,"high":0.49,"low":0.4,"close":0.48,"volume":319835,"rsi_14":58.31,"sma_20":0.46,"sma_60":0.49,"sma_120":0.54},{"date":"2024-10-29","open":0.47,"high":0.61,"low":0.45,"close":0.58,"volume":396726,"rsi_14":69.83,"sma_20":0.47,"sma_60":0.49,"sma_120":0.54},{"date":"2024-10-30","open":0.51,"high":0.58,"low":0.51,"close":0.55,"volume":175538,"rsi_14":67.69,"sma_20":0.47,"sma_60":0.49,"sma_120":0.53},{"date":"2024-10-31","open":0.62,"high":0.62,"low":0.51,"close":0.54,"volume":36971,"rsi_14":62.96,"sma_20":0.47,"sma_60":0.49,"sma_120":0.53},{"date":"2024-11-01","open":0.52,"high":0.58,"low":0.52,"close":0.55,"volume":23123,"rsi_14":60.07,"sma_20":0.48,"sma_60":0.49,"sma_120":0.53},{"date":"2024-11-04","open":0.58,"high":0.59,"low":0.52,"close":0.58,"volume":37644,"rsi_14":69.96,"sma_20":0.48,"sma_60":0.49,"sma_120":0.53},{"date":"2024-11-05","open":0.59,"high":0.59,"low":0.5,"close":0.58,"volume":27565,"rsi_14":69.34,"sma_20":0.49,"sma_60":0.49,"sma_120":0.53},{"date":"2024-11-06","open":0.59,"high":0.62,"low":0.52,"close":0.56,"volume":148820,"rsi_14":63.66,"sma_20":0.5,"sma_60":0.49,"sma_120":0.53},{"date":"2024-11-07","open":0.54,"high":0.58,"low":0.54,"close":0.56,"volume":18462,"rsi_14":61.61,"sma_20":0.5,"sma_60":0.49,"sma_120":0.53},{"date":"2024-11-08","open":0.56,"high":0.6,"low":0.56,"close":0.59,"volume":19923,"rsi_14":65.58,"sma_20":0.51,"sma_60":0.5,"sma_120":0.52},{"date":"2024-11-11","open":0.6,"high":0.66,"low":0.57,"close":0.63,"volume":609399,"rsi_14":71.94,"sma_20":0.52,"sma_60":0.5,"sma_120":0.52},{"date":"2024-11-12","open":0.61,"high":0.73,"low":0.59,"close":0.72,"volume":562948,"rsi_14":77.92,"sma_20":0.53,"sma_60":0.5,"sma_120":0.52},{"date":"2024-11-13","open":0.75,"high":0.85,"low":0.63,"close":0.65,"volume":457450,"rsi_14":73.47,"sma_20":0.54,"sma_60":0.5,"sma_120":0.52},{"date":"2024-11-14","open":0.63,"high":0.69,"low":0.51,"close":0.53,"volume":225983,"rsi_14":54.81,"sma_20":0.55,"sma_60":0.5,"sma_120":0.52},{"date":"2024-11-15","open":0.56,"high":0.6,"low":0.5,"close":0.59,"volume":101187,"rsi_14":59.14,"sma_20":0.55,"sma_60":0.5,"sma_120":0.52},{"date":"2024-11-18","open":0.59,"high":0.61,"low":0.55,"close":0.58,"volume":36873,"rsi_14":49.61,"sma_20":0.56,"sma_60":0.51,"sma_120":0.52},{"date":"2024-11-19","open":0.56,"high":0.58,"low":0.52,"close":0.56,"volume":52680,"rsi_14":50.86,"sma_20":0.56,"sma_60":0.51,"sma_120":0.52},{"date":"2024-11-20","open":0.6,"high":0.65,"low":0.6,"close":0.62,"volume":87622,"rsi_14":57.17,"sma_20":0.57,"sma_60":0.51,"sma_120":0.52},{"date":"2024-11-21","open":0.63,"high":0.65,"low":0.63,"close":0.64,"volume":41520,"rsi_14":58.11,"sma_20":0.58,"sma_60":0.51,"sma_120":0.52},{"date":"2024-11-22","open":0.64,"high":0.67,"low":0.62,"close":0.63,"volume":74284,"rsi_14":55.04,"sma_20":0.59,"sma_60":0.51,"sma_120":0.52},{"date":"2024-11-25","open":0.65,"high":0.68,"low":0.62,"close":0.66,"volume":96133,"rsi_14":57.54,"sma_20":0.59,"sma_60":0.52,"sma_120":0.52},{"date":"2024-11-26","open":0.65,"high":0.66,"low":0.6,"close":0.62,"volume":13058,"rsi_14":54.57,"sma_20":0.6,"sma_60":0.52,"sma_120":0.52},{"date":"2024-11-27","open":0.63,"high":0.63,"low":0.58,"close":0.59,"volume":36913,"rsi_14":52.4,"sma_20":0.6,"sma_60":0.52,"sma_120":0.52},{"date":"2024-11-29","open":0.58,"high":0.65,"low":0.57,"close":0.62,"volume":46652,"rsi_14":52.32,"sma_20":0.6,"sma_60":0.52,"sma_120":0.52},{"date":"2024-12-02","open":0.61,"high":0.64,"low":0.6,"close":0.61,"volume":32692,"rsi_14":48.33,"sma_20":0.61,"sma_60":0.52,"sma_120":0.52},{"date":"2024-12-03","open":0.61,"high":0.63,"low":0.61,"close":0.61,"volume":61136,"rsi_14":39.08,"sma_20":0.61,"sma_60":0.53,"sma_120":0.52},{"date":"2024-12-04","open":0.6,"high":0.65,"low":0.6,"close":0.63,"volume":58928,"rsi_14":47.79,"sma_20":0.61,"sma_60":0.53,"sma_120":0.52},{"date":"2024-12-05","open":0.64,"high":0.72,"low":0.62,"close":0.69,"volume":281884,"rsi_14":69.93,"sma_20":0.62,"sma_60":0.53,"sma_120":0.52},{"date":"2024-12-06","open":0.69,"high":0.69,"low":0.63,"close":0.65,"volume":62337,"rsi_14":58.64,"sma_20":0.62,"sma_60":0.54,"sma_120":0.52},{"date":"2024-12-09","open":0.68,"high":0.68,"low":0.63,"close":0.64,"volume":72820,"rsi_14":58.56,"sma_20":0.62,"sma_60":0.54,"sma_120":0.52},{"date":"2024-12-10","open":0.66,"high":0.67,"low":0.55,"close":0.56,"volume":75158,"rsi_14":49.8,"sma_20":0.62,"sma_60":0.54,"sma_120":0.52},{"date":"2024-12-11","open":0.57,"high":0.61,"low":0.57,"close":0.6,"volume":47020,"rsi_14":47.76,"sma_20":0.61,"sma_60":0.54,"sma_120":0.52},{"date":"2024-12-12","open":0.59,"high":0.59,"low":0.41,"close":0.45,"volume":308260,"rsi_14":32.81,"sma_20":0.6,"sma_60":0.54,"sma_120":0.52},{"date":"2024-12-13","open":0.52,"high":0.52,"low":0.45,"close":0.5,"volume":107808,"rsi_14":38.47,"sma_20":0.6,"sma_60":0.54,"sma_120":0.52},{"date":"2024-12-16","open":0.53,"high":0.53,"low":0.46,"close":0.52,"volume":71597,"rsi_14":37.66,"sma_20":0.6,"sma_60":0.54,"sma_120":0.52},{"date":"2024-12-17","open":0.52,"high":0.52,"low":0.47,"close":0.49,"volume":111697,"rsi_14":38.97,"sma_20":0.59,"sma_60":0.54,"sma_120":0.52},{"date":"2024-12-18","open":0.51,"high":0.58,"low":0.49,"close":0.54,"volume":135882,"rsi_14":45.44,"sma_20":0.59,"sma_60":0.54,"sma_120":0.52},{"date":"2024-12-19","open":0.58,"high":0.58,"low":0.49,"close":0.5,"volume":28078,"rsi_14":39.55,"sma_20":0.59,"sma_60":0.54,"sma_120":0.52},{"date":"2024-12-20","open":0.49,"high":0.49,"low":0.45,"close":0.46,"volume":66790,"rsi_14":37.59,"sma_20":0.58,"sma_60":0.54,"sma_120":0.52},{"date":"2024-12-23","open":0.45,"high":0.49,"low":0.44,"close":0.44,"volume":63677,"rsi_14":36.99,"sma_20":0.57,"sma_60":0.54,"sma_120":0.52},{"date":"2024-12-24","open":0.45,"high":0.46,"low":0.45,"close":0.45,"volume":15545,"rsi_14":35.26,"sma_20":0.56,"sma_60":0.54,"sma_120":0.52},{"date":"2024-12-26","open":0.45,"high":0.49,"low":0.44,"close":0.44,"volume":90285,"rsi_14":28.14,"sma_20":0.55,"sma_60":0.54,"sma_120":0.52},{"date":"2024-12-27","open":0.44,"high":0.45,"low":0.43,"close":0.43,"volume":31214,"rsi_14":29.45,"sma_20":0.54,"sma_60":0.54,"sma_120":0.52},{"date":"2024-12-30","open":0.47,"high":0.49,"low":0.44,"close":0.48,"volume":42686,"rsi_14":35.68,"sma_20":0.53,"sma_60":0.54,"sma_120":0.52},{"date":"2024-12-31","open":0.48,"high":0.94,"low":0.48,"close":0.69,"volume":7024770,"rsi_14":59.19,"sma_20":0.54,"sma_60":0.54,"sma_120":0.52},{"date":"2025-01-02","open":0.64,"high":0.68,"low":0.6,"close":0.65,"volume":367558,"rsi_14":53.28,"sma_20":0.54,"sma_60":0.54,"sma_120":0.52},{"date":"2025-01-03","open":0.6,"high":0.65,"low":0.55,"close":0.61,"volume":125241,"rsi_14":63.58,"sma_20":0.54,"sma_60":0.55,"sma_120":0.52},{"date":"2025-01-06","open":0.73,"high":0.73,"low":0.56,"close":0.56,"volume":250236,"rsi_14":55.5,"sma_20":0.53,"sma_60":0.55,"sma_120":0.53},{"date":"2025-01-07","open":0.56,"high":0.58,"low":0.48,"close":0.48,"volume":202403,"rsi_14":46.92,"sma_20":0.52,"sma_60":0.55,"sma_120":0.52},{"date":"2025-01-08","open":0.53,"high":0.53,"low":0.44,"close":0.45,"volume":162444,"rsi_14":46.57,"sma_20":0.51,"sma_60":0.55,"sma_120":0.52},{"date":"2025-01-10","open":0.44,"high":0.52,"low":0.43,"close":0.45,"volume":53806,"rsi_14":42.9,"sma_20":0.51,"sma_60":0.55,"sma_120":0.52},{"date":"2025-01-13","open":0.47,"high":0.5,"low":0.45,"close":0.5,"volume":64731,"rsi_14":50.19,"sma_20":0.5,"sma_60":0.55,"sma_120":0.52},{"date":"2025-01-14","open":0.48,"high":0.53,"low":0.46,"close":0.47,"volume":66866,"rsi_14":51.24,"sma_20":0.5,"sma_60":0.55,"sma_120":0.52},{"date":"2025-01-15","open":0.47,"high":0.51,"low":0.47,"close":0.49,"volume":55073,"rsi_14":53.7,"sma_20":0.5,"sma_60":0.55,"sma_120":0.52},{"date":"2025-01-16","open":0.5,"high":0.53,"low":0.48,"close":0.51,"volume":58900,"rsi_14":54.93,"sma_20":0.5,"sma_60":0.55,"sma_120":0.52},{"date":"2025-01-17","open":0.52,"high":0.6,"low":0.52,"close":0.56,"volume":127945,"rsi_14":58.74,"sma_20":0.51,"sma_60":0.55,"sma_120":0.52},{"date":"2025-01-21","open":0.58,"high":0.58,"low":0.54,"close":0.56,"volume":83235,"rsi_14":59.45,"sma_20":0.51,"sma_60":0.55,"sma_120":0.52},{"date":"2025-01-22","open":0.59,"high":0.59,"low":0.5,"close":0.52,"volume":43587,"rsi_14":53.12,"sma_20":0.51,"sma_60":0.55,"sma_120":0.52},{"date":"2025-01-23","open":0.52,"high":0.55,"low":0.52,"close":0.54,"volume":29453,"rsi_14":33.7,"sma_20":0.51,"sma_60":0.56,"sma_120":0.52},{"date":"2025-01-24","open":0.53,"high":0.55,"low":0.51,"close":0.51,"volume":33712,"rsi_14":35.03,"sma_20":0.52,"sma_60":0.56,"sma_120":0.52},{"date":"2025-01-27","open":0.51,"high":0.51,"low":0.47,"close":0.47,"volume":19989,"rsi_14":34.73,"sma_20":0.52,"sma_60":0.56,"sma_120":0.52},{"date":"2025-01-28","open":0.49,"high":0.49,"low":0.47,"close":0.49,"volume":9638,"rsi_14":41.14,"sma_20":0.52,"sma_60":0.56,"sma_120":0.52},{"date":"2025-01-29","open":0.51,"high":0.51,"low":0.47,"close":0.47,"volume":17641,"rsi_14":48.79,"sma_20":0.52,"sma_60":0.55,"sma_120":0.52},{"date":"2025-01-30","open":0.49,"high":0.51,"low":0.48,"close":0.51,"volume":20000,"rsi_14":59.23,"sma_20":0.52,"sma_60":0.55,"sma_120":0.52},{"date":"2025-01-31","open":0.51,"high":0.51,"low":0.46,"close":0.46,"volume":20399,"rsi_14":51.68,"sma_20":0.51,"sma_60":0.55,"sma_120":0.52},{"date":"2025-02-03","open":0.46,"high":0.5,"low":0.44,"close":0.44,"volume":73865,"rsi_14":43.26,"sma_20":0.5,"sma_60":0.55,"sma_120":0.52},{"date":"2025-02-04","open":0.5,"high":0.5,"low":0.46,"close":0.47,"volume":40852,"rsi_14":50.23,"sma_20":0.5,"sma_60":0.55,"sma_120":0.52},{"date":"2025-02-05","open":0.46,"high":0.49,"low":0.45,"close":0.47,"volume":83554,"rsi_14":46.92,"sma_20":0.49,"sma_60":0.55,"sma_120":0.52},{"date":"2025-02-06","open":0.47,"high":0.47,"low":0.44,"close":0.47,"volume":34925,"rsi_14":43.6,"sma_20":0.49,"sma_60":0.54,"sma_120":0.52},{"date":"2025-02-07","open":0.44,"high":0.47,"low":0.44,"close":0.45,"volume":15370,"rsi_14":32.0,"sma_20":0.49,"sma_60":0.54,"sma_120":0.52},{"date":"2025-02-10","open":0.45,"high":0.45,"low":0.42,"close":0.45,"volume":36082,"rsi_14":32.27,"sma_20":0.49,"sma_60":0.54,"sma_120":0.52},{"date":"2025-02-11","open":0.44,"high":0.44,"low":0.4,"close":0.41,"volume":76555,"rsi_14":32.07,"sma_20":0.49,"sma_60":0.53,"sma_120":0.52},{"date":"2025-02-12","open":0.45,"high":0.45,"low":0.4,"close":0.42,"volume":24926,"rsi_14":31.42,"sma_20":0.48,"sma_60":0.53,"sma_120":0.52},{"date":"2025-02-13","open":0.43,"high":0.43,"low":0.4,"close":0.43,"volume":16471,"rsi_14":35.74,"sma_20":0.48,"sma_60":0.53,"sma_120":0.52},{"date":"2025-02-14","open":0.43,"high":0.44,"low":0.42,"close":0.42,"volume":13562,"rsi_14":40.31,"sma_20":0.48,"sma_60":0.53,"sma_120":0.51},{"date":"2025-02-18","open":0.42,"high":0.46,"low":0.42,"close":0.42,"volume":21720,"rsi_14":36.68,"sma_20":0.47,"sma_60":0.52,"sma_120":0.51},{"date":"2025-02-19","open":0.42,"high":0.44,"low":0.4,"close":0.42,"volume":53669,"rsi_14":39.75,"sma_20":0.46,"sma_60":0.52,"sma_120":0.51},{"date":"2025-02-20","open":0.45,"high":0.46,"low":0.42,"close":0.42,"volume":5915,"rsi_14":25.73,"sma_20":0.46,"sma_60":0.52,"sma_120":0.51},{"date":"2025-02-21","open":0.44,"high":0.45,"low":0.41,"close":0.41,"volume":275102,"rsi_14":32.66,"sma_20":0.45,"sma_60":0.51,"sma_120":0.51},{"date":"2025-02-24","open":0.44,"high":0.44,"low":0.42,"close":0.44,"volume":11402,"rsi_14":49.61,"sma_20":0.45,"sma_60":0.51,"sma_120":0.51},{"date":"2025-02-25","open":0.42,"high":0.45,"low":0.42,"close":0.42,"volume":19548,"rsi_14":34.71,"sma_20":0.44,"sma_60":0.51,"sma_120":0.51},{"date":"2025-02-26","open":0.42,"high":0.44,"low":0.42,"close":0.42,"volume":21451,"rsi_14":35.27,"sma_20":0.44,"sma_60":0.5,"sma_120":0.51},{"date":"2025-02-27","open":0.44,"high":0.44,"low":0.42,"close":0.42,"volume":6582,"rsi_14":36.09,"sma_20":0.44,"sma_60":0.5,"sma_120":0.51},{"date":"2025-02-28","open":0.42,"high":0.45,"low":0.42,"close":0.42,"volume":11676,"rsi_14":38.53,"sma_20":0.43,"sma_60":0.5,"sma_120":0.51},{"date":"2025-03-03","open":0.44,"high":0.46,"low":0.41,"close":0.41,"volume":358090,"rsi_14":38.27,"sma_20":0.43,"sma_60":0.49,"sma_120":0.51},{"date":"2025-03-04","open":0.32,"high":0.36,"low":0.3,"close":0.35,"volume":3939473,"rsi_14":33.61,"sma_20":0.43,"sma_60":0.49,"sma_120":0.51},{"date":"2025-03-05","open":0.35,"high":0.41,"low":0.33,"close":0.41,"volume":132807,"rsi_14":47.92,"sma_20":0.42,"sma_60":0.49,"sma_120":0.51},{"date":"2025-03-06","open":0.34,"high":0.36,"low":0.32,"close":0.32,"volume":307743,"rsi_14":32.22,"sma_20":0.42,"sma_60":0.48,"sma_120":0.51},{"date":"2025-03-07","open":0.3,"high":0.3,"low":0.25,"close":0.25,"volume":326408,"rsi_14":26.74,"sma_20":0.41,"sma_60":0.47,"sma_120":0.5},{"date":"2025-03-10","open":3.4,"high":4.19,"low":3.12,"close":3.73,"volume":110375,"rsi_14":93.09,"sma_20":0.57,"sma_60":0.52,"sma_120":0.53},{"date":"2025-03-11","open":3.54,"high":3.7,"low":3.23,"close":3.33,"volume":17417,"rsi_14":84.26,"sma_20":0.71,"sma_60":0.57,"sma_120":0.56},{"date":"2025-03-12","open":3.3,"high":3.74,"low":3.07,"close":3.5,"volume":50410,"rsi_14":84.94,"sma_20":0.87,"sma_60":0.62,"sma_120":0.58},{"date":"2025-03-13","open":3.39,"high":3.5,"low":3.31,"close":3.31,"volume":6170,"rsi_14":81.59,"sma_20":1.01,"sma_60":0.67,"sma_120":0.6},{"date":"2025-03-14","open":3.13,"high":3.67,"low":3.13,"close":3.16,"volume":28433,"rsi_14":78.86,"sma_20":1.15,"sma_60":0.71,"sma_120":0.63},{"date":"2025-03-17","open":3.1,"high":3.64,"low":3.06,"close":3.31,"volume":40698,"rsi_14":79.87,"sma_20":1.29,"sma_60":0.76,"sma_120":0.65},{"date":"2025-03-18","open":3.3,"high":3.58,"low":3.2,"close":3.34,"volume":47855,"rsi_14":80.03,"sma_20":1.44,"sma_60":0.81,"sma_120":0.67},{"date":"2025-03-19","open":3.39,"high":3.9,"low":3.38,"close":3.85,"volume":27937,"rsi_14":81.92,"sma_20":1.61,"sma_60":0.86,"sma_120":0.7},{"date":"2025-03-20","open":3.7,"high":3.9,"low":3.7,"close":3.79,"volume":3907,"rsi_14":81.09,"sma_20":1.78,"sma_60":0.92,"sma_120":0.73},{"date":"2025-03-21","open":3.52,"high":3.55,"low":3.5,"close":3.51,"volume":9071,"rsi_14":77.12,"sma_20":1.94,"sma_60":0.97,"sma_120":0.75},{"date":"2025-03-24","open":3.54,"high":3.65,"low":3.46,"close":3.46,"volume":8571,"rsi_14":77.31,"sma_20":2.09,"sma_60":1.02,"sma_120":0.78},{"date":"2025-03-25","open":3.25,"high":3.33,"low":3.17,"close":3.25,"volume":6098,"rsi_14":74.3,"sma_20":2.23,"sma_60":1.06,"sma_120":0.8},{"date":"2025-03-26","open":3.25,"high":3.25,"low":3.2,"close":3.2,"volume":3735,"rsi_14":74.82,"sma_20":2.37,"sma_60":1.11,"sma_120":0.82},{"date":"2025-03-27","open":3.16,"high":3.16,"low":3.16,"close":3.16,"volume":513,"rsi_14":75.19,"sma_20":2.5,"sma_60":1.15,"sma_120":0.85},{"date":"2025-03-28","open":2.92,"high":3.28,"low":2.92,"close":3.28,"volume":2185,"rsi_14":40.56,"sma_20":2.65,"sma_60":1.2,"sma_120":0.87},{"date":"2025-03-31","open":3.28,"high":3.28,"low":3.0,"close":3.01,"volume":3265,"rsi_14":42.97,"sma_20":2.78,"sma_60":1.24,"sma_120":0.89},{"date":"2025-04-01","open":3.01,"high":3.01,"low":2.44,"close":2.69,"volume":16262,"rsi_14":33.3,"sma_20":2.89,"sma_60":1.27,"sma_120":0.91},{"date":"2025-04-02","open":2.68,"high":2.68,"low":2.35,"close":2.53,"volume":8659,"rsi_14":33.71,"sma_20":3.0,"sma_60":1.31,"sma_120":0.93},{"date":"2025-04-03","open":2.24,"high":2.31,"low":2.05,"close":2.14,"volume":12641,"rsi_14":30.64,"sma_20":3.09,"sma_60":1.33,"sma_120":0.94},{"date":"2025-04-04","open":1.98,"high":1.99,"low":1.82,"close":1.98,"volume":10712,"rsi_14":24.85,"sma_20":3.18,"sma_60":1.36,"sma_120":0.95},{"date":"2025-04-07","open":1.68,"high":1.93,"low":1.35,"close":1.5,"volume":50370,"rsi_14":20.27,"sma_20":3.06,"sma_60":1.38,"sma_120":0.96},{"date":"2025-04-08","open":1.5,"high":1.9,"low":1.4,"close":1.61,"volume":36200,"rsi_14":8.43,"sma_20":2.98,"sma_60":1.39,"sma_120":0.97},{"date":"2025-04-09","open":1.59,"high":1.85,"low":1.52,"close":1.77,"volume":26995,"rsi_14":14.01,"sma_20":2.89,"sma_60":1.42,"sma_120":0.98},{"date":"2025-04-10","open":1.78,"high":2.0,"low":1.68,"close":1.78,"volume":14311,"rsi_14":15.73,"sma_20":2.82,"sma_60":1.44,"sma_120":0.99},{"date":"2025-04-11","open":1.95,"high":1.95,"low":1.75,"close":1.77,"volume":15570,"rsi_14":15.97,"sma_20":2.75,"sma_60":1.46,"sma_120":1.0},{"date":"2025-04-14","open":1.8,"high":2.35,"low":1.72,"close":2.1,"volume":54589,"rsi_14":27.98,"sma_20":2.69,"sma_60":1.49,"sma_120":1.02},{"date":"2025-04-15","open":1.92,"high":2.45,"low":1.9,"close":1.95,"volume":29986,"rsi_14":26.95,"sma_20":2.62,"sma_60":1.51,"sma_120":1.03},{"date":"2025-04-16","open":1.92,"high":2.09,"low":1.75,"close":1.94,"volume":35144,"rsi_14":27.25,"sma_20":2.52,"sma_60":1.53,"sma_120":1.04},{"date":"2025-04-17","open":1.95,"high":2.0,"low":1.8,"close":1.97,"volume":9069,"rsi_14":24.66,"sma_20":2.43,"sma_60":1.56,"sma_120":1.06},{"date":"2025-04-21","open":1.85,"high":2.14,"low":1.85,"close":1.93,"volume":10458,"rsi_14":27.1,"sma_20":2.35,"sma_60":1.58,"sma_120":1.07},{"date":"2025-04-22","open":2.01,"high":2.45,"low":1.9,"close":2.25,"volume":60216,"rsi_14":40.66,"sma_20":2.29,"sma_60":1.61,"sma_120":1.08},{"date":"2025-04-23","open":2.43,"high":2.84,"low":2.21,"close":2.57,"volume":46543,"rsi_14":50.79,"sma_20":2.26,"sma_60":1.64,"sma_120":1.1},{"date":"2025-04-24","open":2.85,"high":2.85,"low":2.36,"close":2.47,"volume":14993,"rsi_14":57.46,"sma_20":2.22,"sma_60":1.68,"sma_120":1.12},{"date":"2025-04-25","open":2.63,"high":3.22,"low":2.38,"close":3.22,"volume":19546,"rsi_14":72.05,"sma_20":2.22,"sma_60":1.72,"sma_120":1.14},{"date":"2025-04-28","open":2.7,"high":3.07,"low":2.68,"close":2.9,"volume":27107,"rsi_14":76.4,"sma_20":2.2,"sma_60":1.76,"sma_120":1.16},{"date":"2025-04-29","open":2.66,"high":3.15,"low":2.66,"close":2.78,"volume":25901,"rsi_14":72.02,"sma_20":2.19,"sma_60":1.8,"sma_120":1.18},{"date":"2025-04-30","open":2.8,"high":2.92,"low":2.42,"close":2.58,"volume":45570,"rsi_14":64.93,"sma_20":2.19,"sma_60":1.84,"sma_120":1.19},{"date":"2025-05-01","open":2.55,"high":3.1,"low":2.45,"close":2.86,"volume":127144,"rsi_14":68.17,"sma_20":2.2,"sma_60":1.88,"sma_120":1.21},{"date":"2025-05-02","open":2.8,"high":2.95,"low":2.58,"close":2.8,"volume":14384,"rsi_14":67.12,"sma_20":2.24,"sma_60":1.91,"sma_120":1.23},{"date":"2025-05-05","open":2.77,"high":2.79,"low":2.65,"close":2.65,"volume":2083,"rsi_14":59.76,"sma_20":2.27,"sma_60":1.95,"sma_120":1.25},{"date":"2025-05-06","open":2.65,"high":2.74,"low":2.25,"close":2.49,"volume":25105,"rsi_14":59.49,"sma_20":2.32,"sma_60":1.98,"sma_120":1.26},{"date":"2025-05-07","open":2.35,"high":2.64,"low":2.35,"close":2.56,"volume":7241,"rsi_14":60.67,"sma_20":2.37,"sma_60":2.02,"sma_120":1.28},{"date":"2025-05-08","open":2.4,"high":2.55,"low":2.28,"close":2.33,"volume":27573,"rsi_14":55.86,"sma_20":2.39,"sma_60":2.05,"sma_120":1.29},{"date":"2025-05-09","open":2.46,"high":9.4,"low":2.4,"close":8.41,"volume":5324102,"rsi_14":85.38,"sma_20":2.73,"sma_60":2.19,"sma_120":1.36},{"date":"2025-05-12","open":4.21,"high":4.32,"low":3.03,"close":3.79,"volume":949229,"rsi_14":55.72,"sma_20":2.83,"sma_60":2.24,"sma_120":1.39},{"date":"2025-05-13","open":3.58,"high":3.61,"low":3.11,"close":3.28,"volume":256927,"rsi_14":52.6,"sma_20":2.89,"sma_60":2.29,"sma_120":1.41},{"date":"2025-05-14","open":3.3,"high":3.45,"low":2.91,"close":3.1,"volume":122465,"rsi_14":52.29,"sma_20":2.94,"sma_60":2.33,"sma_120":1.43},{"date":"2025-05-15","open":3.1,"high":3.86,"low":3.08,"close":3.2,"volume":157433,"rsi_14":49.92,"sma_20":3.01,"sma_60":2.38,"sma_120":1.45},{"date":"2025-05-16","open":3.26,"high":3.92,"low":3.12,"close":3.79,"volume":141376,"rsi_14":53.33,"sma_20":3.1,"sma_60":2.44,"sma_120":1.48},{"date":"2025-05-19","open":3.6,"high":4.35,"low":3.5,"close":4.06,"volume":150035,"rsi_14":54.73,"sma_20":3.2,"sma_60":2.5,"sma_120":1.51},{"date":"2025-05-20","open":4.0,"high":4.48,"low":3.81,"close":4.19,"volume":56566,"rsi_14":55.99,"sma_20":3.3,"sma_60":2.56,"sma_120":1.54},{"date":"2025-05-21","open":4.26,"high":4.26,"low":3.61,"close":3.72,"volume":78851,"rsi_14":53.16,"sma_20":3.36,"sma_60":2.61,"sma_120":1.56},{"date":"2025-05-22","open":3.23,"high":3.59,"low":3.15,"close":3.45,"volume":278250,"rsi_14":52.35,"sma_20":3.41,"sma_60":2.66,"sma_120":1.58},{"date":"2025-05-23","open":3.32,"high":3.83,"low":3.32,"close":3.82,"volume":52897,"rsi_14":54.15,"sma_20":3.44,"sma_60":2.72,"sma_120":1.61},{"date":"2025-05-27","open":3.9,"high":4.76,"low":3.85,"close":4.21,"volume":125999,"rsi_14":56.02,"sma_20":3.5,"sma_60":2.78,"sma_120":1.64},{"date":"2025-05-28","open":4.3,"high":4.6,"low":4.01,"close":4.08,"volume":34555,"rsi_14":55.3,"sma_20":3.57,"sma_60":2.85,"sma_120":1.67},{"date":"2025-05-29","open":4.14,"high":4.28,"low":4.01,"close":4.07,"volume":46547,"rsi_14":56.16,"sma_20":3.64,"sma_60":2.91,"sma_120":1.7},{"date":"2025-05-30","open":4.05,"high":4.19,"low":3.9,"close":4.1,"volume":28046,"rsi_14":23.3,"sma_20":3.71,"sma_60":2.97,"sma_120":1.73},{"date":"2025-06-02","open":3.98,"high":4.4,"low":3.96,"close":4.1,"volume":14340,"rsi_14":54.49,"sma_20":3.77,"sma_60":3.03,"sma_120":1.76},{"date":"2025-06-03","open":4.11,"high":4.15,"low":3.75,"close":3.99,"volume":23979,"rsi_14":61.64,"sma_20":3.84,"sma_60":3.09,"sma_120":1.78},{"date":"2025-06-04","open":3.97,"high":4.39,"low":3.9,"close":4.29,"volume":23413,"rsi_14":68.76,"sma_20":3.93,"sma_60":3.1,"sma_120":1.81},{"date":"2025-06-05","open":4.2,"high":4.29,"low":3.96,"close":4.11,"volume":14780,"rsi_14":64.01,"sma_20":4.0,"sma_60":3.12,"sma_120":1.84},{"date":"2025-06-06","open":4.13,"high":4.77,"low":4.13,"close":4.77,"volume":73933,"rsi_14":64.77,"sma_20":4.13,"sma_60":3.14,"sma_120":1.88},{"date":"2025-06-09","open":4.66,"high":4.8,"low":4.41,"close":4.48,"volume":71386,"rsi_14":56.29,"sma_20":3.93,"sma_60":3.16,"sma_120":1.91},{"date":"2025-06-10","open":4.5,"high":4.65,"low":4.45,"close":4.54,"volume":106833,"rsi_14":55.41,"sma_20":3.97,"sma_60":3.18,"sma_120":1.95},{"date":"2025-06-11","open":4.51,"high":4.55,"low":4.28,"close":4.47,"volume":15576,"rsi_14":63.11,"sma_20":4.03,"sma_60":3.2,"sma_120":1.98},{"date":"2025-06-12","open":4.35,"high":4.62,"low":4.07,"close":4.43,"volume":22576,"rsi_14":68.52,"sma_20":4.09,"sma_60":3.22,"sma_120":2.01},{"date":"2025-06-13","open":4.32,"high":4.61,"low":4.0,"close":4.26,"volume":96929,"rsi_14":58.99,"sma_20":4.15,"sma_60":3.22,"sma_120":2.04},{"date":"2025-06-16","open":4.26,"high":4.56,"low":3.95,"close":4.15,"volume":41213,"rsi_14":48.59,"sma_20":4.16,"sma_60":3.23,"sma_120":2.07},{"date":"2025-06-17","open":4.05,"high":4.18,"low":3.7,"close":3.99,"volume":28934,"rsi_14":47.95,"sma_20":4.16,"sma_60":3.24,"sma_120":2.1},{"date":"2025-06-18","open":3.85,"high":3.95,"low":3.75,"close":3.81,"volume":28946,"rsi_14":44.51,"sma_20":4.14,"sma_60":3.24,"sma_120":2.13},{"date":"2025-06-20","open":3.93,"high":3.93,"low":3.53,"close":3.74,"volume":5987,"rsi_14":42.52,"sma_20":4.14,"sma_60":3.25,"sma_120":2.16},{"date":"2025-06-23","open":3.6,"high":3.73,"low":3.06,"close":3.54,"volume":38467,"rsi_14":39.26,"sma_20":4.15,"sma_60":3.26,"sma_120":2.18},{"date":"2025-06-24","open":3.84,"high":3.89,"low":3.5,"close":3.6,"volume":25530,"rsi_14":42.37,"sma_20":4.14,"sma_60":3.27,"sma_120":2.21},{"date":"2025-06-25","open":3.65,"high":3.96,"low":3.64,"close":3.8,"volume":37830,"rsi_14":40.05,"sma_20":4.12,"sma_60":3.27,"sma_120":2.24},{"date":"2025-06-26","open":3.94,"high":4.07,"low":3.72,"close":3.85,"volume":6192,"rsi_14":44.48,"sma_20":4.1,"sma_60":3.29,"sma_120":2.26},{"date":"2025-06-27","open":3.96,"high":4.04,"low":3.83,"close":4.0,"volume":20644,"rsi_14":28.81,"sma_20":4.1,"sma_60":3.31,"sma_120":2.29},{"date":"2025-06-30","open":4.11,"high":4.28,"low":3.53,"close":3.81,"volume":74939,"rsi_14":30.49,"sma_20":4.09,"sma_60":3.33,"sma_120":2.32},{"date":"2025-07-01","open":3.8,"high":3.99,"low":3.7,"close":3.95,"volume":15076,"rsi_14":33.32,"sma_20":4.08,"sma_60":3.36,"sma_120":2.35},{"date":"2025-07-02","open":4.16,"high":5.39,"low":3.78,"close":5.09,"volume":269627,"rsi_14":60.77,"sma_20":4.13,"sma_60":3.41,"sma_120":2.39},{"date":"2025-07-03","open":5.12,"high":5.25,"low":4.8,"close":4.88,"volume":42435,"rsi_14":57.43,"sma_20":4.16,"sma_60":3.47,"sma_120":2.42},{"date":"2025-07-07","open":4.95,"high":4.96,"low":4.3,"close":4.47,"volume":29143,"rsi_14":53.21,"sma_20":4.18,"sma_60":3.52,"sma_120":2.46},{"date":"2025-07-08","open":4.45,"high":4.68,"low":4.32,"close":4.46,"volume":23789,"rsi_14":54.9,"sma_20":4.17,"sma_60":3.56,"sma_120":2.49},{"date":"2025-07-09","open":4.49,"high":4.49,"low":4.11,"close":4.25,"volume":23515,"rsi_14":54.04,"sma_20":4.15,"sma_60":3.6,"sma_120":2.52},{"date":"2025-07-10","open":4.39,"high":4.6,"low":4.3,"close":4.47,"volume":14745,"rsi_14":60.12,"sma_20":4.15,"sma_60":3.65,"sma_120":2.55},{"date":"2025-07-11","open":4.5,"high":6.08,"low":4.5,"close":5.88,"volume":142137,"rsi_14":73.26,"sma_20":4.22,"sma_60":3.71,"sma_120":2.6},{"date":"2025-07-14","open":5.94,"high":5.94,"low":5.3,"close":5.41,"volume":50378,"rsi_14":69.13,"sma_20":4.27,"sma_60":3.77,"sma_120":2.64},{"date":"2025-07-15","open":5.24,"high":5.35,"low":5.12,"close":5.15,"volume":19407,"rsi_14":65.29,"sma_20":4.31,"sma_60":3.82,"sma_120":2.68},{"date":"2025-07-16","open":5.21,"high":5.5,"low":4.82,"close":4.99,"volume":61305,"rsi_14":61.83,"sma_20":4.36,"sma_60":3.87,"sma_120":2.71},{"date":"2025-07-17","open":5.01,"high":5.37,"low":5.01,"close":5.15,"volume":10568,"rsi_14":62.63,"sma_20":4.41,"sma_60":3.93,"sma_120":2.75},{"date":"2025-07-18","open":5.3,"high":5.3,"low":4.55,"close":4.71,"volume":26537,"rsi_14":56.54,"sma_20":4.46,"sma_60":3.97,"sma_120":2.79},{"date":"2025-07-21","open":4.73,"high":4.97,"low":4.69,"close":4.69,"volume":9865,"rsi_14":58.37,"sma_20":4.51,"sma_60":4.0,"sma_120":2.82},{"date":"2025-07-22","open":4.75,"high":4.8,"low":4.61,"close":4.76,"volume":6244,"rsi_14":57.83,"sma_20":4.57,"sma_60":4.04,"sma_120":2.86},{"date":"2025-07-23","open":4.73,"high":4.98,"low":4.61,"close":4.81,"volume":6150,"rsi_14":46.59,"sma_20":4.63,"sma_60":4.07,"sma_120":2.89},{"date":"2025-07-24","open":4.86,"high":4.86,"low":4.58,"close":4.62,"volume":4955,"rsi_14":46.81,"sma_20":4.67,"sma_60":4.1,"sma_120":2.93},{"date":"2025-07-25","open":4.73,"high":4.78,"low":4.52,"close":4.62,"volume":2511,"rsi_14":52.04,"sma_20":4.71,"sma_60":4.13,"sma_120":2.96},{"date":"2025-07-28","open":4.55,"high":4.98,"low":4.55,"close":4.72,"volume":27436,"rsi_14":53.47,"sma_20":4.74,"sma_60":4.16,"sma_120":3.0},{"date":"2025-07-29","open":4.58,"high":4.58,"low":4.0,"close":4.23,"volume":43156,"rsi_14":49.75,"sma_20":4.77,"sma_60":4.19,"sma_120":3.03},{"date":"2025-07-30","open":4.23,"high":4.23,"low":3.9,"close":3.95,"volume":10601,"rsi_14":43.66,"sma_20":4.77,"sma_60":4.2,"sma_120":3.06},{"date":"2025-07-31","open":3.95,"high":3.95,"low":3.76,"close":3.94,"volume":13736,"rsi_14":14.07,"sma_20":4.71,"sma_60":4.23,"sma_120":3.09},{"date":"2025-08-01","open":3.82,"high":3.88,"low":3.5,"close":3.61,"volume":12669,"rsi_14":14.87,"sma_20":4.64,"sma_60":4.24,"sma_120":3.11},{"date":"2025-08-04","open":3.65,"high":3.93,"low":3.57,"close":3.72,"volume":106567,"rsi_14":20.33,"sma_20":4.61,"sma_60":4.26,"sma_120":3.14},{"date":"2025-08-05","open":3.8,"high":4.04,"low":3.8,"close":4.0,"volume":19604,"rsi_14":30.43,"sma_20":4.58,"sma_60":4.29,"sma_120":3.17},{"date":"2025-08-06","open":4.1,"high":4.48,"low":3.97,"close":4.29,"volume":11070,"rsi_14":33.77,"sma_20":4.59,"sma_60":4.22,"sma_120":3.2},{"date":"2025-08-07","open":4.29,"high":4.29,"low":4.0,"close":4.11,"volume":5063,"rsi_14":37.41,"sma_20":4.57,"sma_60":4.23,"sma_120":3.24},{"date":"2025-08-08","open":4.12,"high":4.35,"low":3.9,"close":4.02,"volume":18611,"rsi_14":36.41,"sma_20":4.47,"sma_60":4.24,"sma_120":3.27},{"date":"2025-08-11","open":3.87,"high":4.35,"low":3.87,"close":4.01,"volume":15281,"rsi_14":34.4,"sma_20":4.4,"sma_60":4.26,"sma_120":3.29},{"date":"2025-08-12","open":3.98,"high":4.03,"low":3.98,"close":4.03,"volume":1457,"rsi_14":33.56,"sma_20":4.35,"sma_60":4.27,"sma_120":3.32},{"date":"2025-08-13","open":4.07,"high":4.44,"low":4.07,"close":4.26,"volume":9403,"rsi_14":42.54,"sma_20":4.31,"sma_60":4.28,"sma_120":3.36},{"date":"2025-08-14","open":4.31,"high":4.31,"low":4.1,"close":4.12,"volume":7541,"rsi_14":40.19,"sma_20":4.26,"sma_60":4.28,"sma_120":3.39},{"date":"2025-08-15","open":3.99,"high":4.23,"low":3.99,"close":4.21,"volume":2844,"rsi_14":39.99,"sma_20":4.24,"sma_60":4.28,"sma_120":3.42},{"date":"2025-08-18","open":4.21,"high":4.24,"low":4.12,"close":4.24,"volume":6286,"rsi_14":50.24,"sma_20":4.21,"sma_60":4.29,"sma_120":3.45},{"date":"2025-08-19","open":4.2,"high":4.22,"low":4.04,"close":4.05,"volume":7005,"rsi_14":52.51,"sma_20":4.18,"sma_60":4.3,"sma_120":3.48},{"date":"2025-08-20","open":4.05,"high":4.05,"low":3.85,"close":3.87,"volume":4843,"rsi_14":48.46,"sma_20":4.13,"sma_60":4.3,"sma_120":3.51},{"date":"2025-08-21","open":3.85,"high":4.0,"low":3.82,"close":3.98,"volume":1908,"rsi_14":59.53,"sma_20":4.1,"sma_60":4.29,"sma_120":3.54},{"date":"2025-08-22","open":3.95,"high":3.95,"low":3.75,"close":3.75,"volume":11618,"rsi_14":50.73,"sma_20":4.06,"sma_60":4.29,"sma_120":3.57},{"date":"2025-08-25","open":3.73,"high":3.93,"low":3.73,"close":3.93,"volume":1684,"rsi_14":48.18,"sma_20":4.02,"sma_60":4.29,"sma_120":3.6},{"date":"2025-08-26","open":3.75,"high":3.91,"low":3.56,"close":3.83,"volume":10815,"rsi_14":37.09,"sma_20":4.0,"sma_60":4.28,"sma_120":3.63},{"date":"2025-08-27","open":3.72,"high":3.8,"low":3.64,"close":3.79,"volume":10727,"rsi_14":40.29,"sma_20":3.99,"sma_60":4.28,"sma_120":3.65},{"date":"2025-08-28","open":3.69,"high":3.79,"low":3.67,"close":3.67,"volume":2874,"rsi_14":39.48,"sma_20":3.97,"sma_60":4.27,"sma_120":3.68},{"date":"2025-08-29","open":3.67,"high":3.76,"low":3.45,"close":3.76,"volume":37141,"rsi_14":42.83,"sma_20":3.98,"sma_60":4.26,"sma_120":3.68},{"date":"2025-09-02","open":3.5,"high":3.88,"low":3.4,"close":3.6,"volume":8196,"rsi_14":38.6,"sma_20":3.98,"sma_60":4.25,"sma_120":3.69},{"date":"2025-09-03","open":3.65,"high":3.89,"low":3.43,"close":3.47,"volume":3845,"rsi_14":27.85,"sma_20":3.95,"sma_60":4.23,"sma_120":3.69},{"date":"2025-09-04","open":3.75,"high":3.76,"low":3.45,"close":3.57,"volume":10194,"rsi_14":34.26,"sma_20":3.91,"sma_60":4.22,"sma_120":3.69},{"date":"2025-09-05","open":3.63,"high":3.63,"low":3.45,"close":3.48,"volume":2342,"rsi_14":29.03,"sma_20":3.88,"sma_60":4.2,"sma_120":3.69},{"date":"2025-09-08","open":3.61,"high":3.64,"low":3.52,"close":3.59,"volume":6184,"rsi_14":32.14,"sma_20":3.86,"sma_60":4.19,"sma_120":3.69},{"date":"2025-09-09","open":3.65,"high":4.52,"low":3.52,"close":4.0,"volume":89999,"rsi_14":48.67,"sma_20":3.86,"sma_60":4.18,"sma_120":3.7},{"date":"2025-09-10","open":4.1,"high":4.38,"low":3.73,"close":3.94,"volume":43379,"rsi_14":51.74,"sma_20":3.86,"sma_60":4.17,"sma_120":3.7},{"date":"2025-09-11","open":3.86,"high":4.15,"low":3.86,"close":4.09,"volume":12095,"rsi_14":52.81,"sma_20":3.85,"sma_60":4.17,"sma_120":3.7},{"date":"2025-09-12","open":3.99,"high":4.31,"low":3.8,"close":4.21,"volume":47243,"rsi_14":62.42,"sma_20":3.85,"sma_60":4.18,"sma_120":3.71},{"date":"2025-09-15","open":4.25,"high":4.44,"low":4.2,"close":4.37,"volume":15778,"rsi_14":62.05,"sma_20":3.86,"sma_60":4.18,"sma_120":3.71},{"date":"2025-09-16","open":4.38,"high":5.39,"low":4.31,"close":5.39,"volume":71921,"rsi_14":78.35,"sma_20":3.92,"sma_60":4.21,"sma_120":3.73},{"date":"2025-09-17","open":5.56,"high":5.56,"low":4.88,"close":5.04,"volume":31662,"rsi_14":70.42,"sma_20":3.97,"sma_60":4.24,"sma_120":3.75},{"date":"2025-09-18","open":5.0,"high":5.95,"low":4.86,"close":5.51,"volume":51565,"rsi_14":76.97,"sma_20":4.05,"sma_60":4.27,"sma_120":3.77},{"date":"2025-09-19","open":5.71,"high":8.0,"low":5.61,"close":7.32,"volume":184038,"rsi_14":84.7,"sma_20":4.22,"sma_60":4.33,"sma_120":3.8},{"date":"2025-09-22","open":7.01,"high":9.85,"low":7.01,"close":9.11,"volume":144208,"rsi_14":90.75,"sma_20":4.48,"sma_60":4.42,"sma_120":3.85},{"date":"2025-09-23","open":8.83,"high":8.85,"low":7.0,"close":8.41,"volume":84200,"rsi_14":83.69,"sma_20":4.71,"sma_60":4.49,"sma_120":3.9},{"date":"2025-09-24","open":8.34,"high":8.5,"low":7.15,"close":7.63,"volume":26488,"rsi_14":75.34,"sma_20":4.9,"sma_60":4.55,"sma_120":3.94},{"date":"2025-09-25","open":7.58,"high":8.45,"low":7.45,"close":8.45,"volume":15466,"rsi_14":78.43,"sma_20":5.13,"sma_60":4.63,"sma_120":3.99},{"date":"2025-09-26","open":7.5,"high":8.5,"low":7.5,"close":8.39,"volume":27859,"rsi_14":77.61,"sma_20":5.37,"sma_60":4.68,"sma_120":4.05},{"date":"2025-09-29","open":8.5,"high":8.97,"low":7.82,"close":8.1,"volume":68352,"rsi_14":73.93,"sma_20":5.58,"sma_60":4.74,"sma_120":4.1},{"date":"2025-09-30","open":8.28,"high":9.39,"low":8.05,"close":9.12,"volume":40341,"rsi_14":77.15,"sma_20":5.86,"sma_60":4.81,"sma_120":4.17},{"date":"2025-10-01","open":9.12,"high":10.76,"low":8.96,"close":10.27,"volume":55246,"rsi_14":79.32,"sma_20":6.2,"sma_60":4.91,"sma_120":4.24},{"date":"2025-10-02","open":10.65,"high":10.86,"low":10.04,"close":10.04,"volume":26872,"rsi_14":77.37,"sma_20":6.52,"sma_60":5.01,"sma_120":4.31},{"date":"2025-10-03","open":10.34,"high":10.58,"low":10.01,"close":10.14,"volume":18552,"rsi_14":77.25,"sma_20":6.86,"sma_60":5.1,"sma_120":4.38},{"date":"2025-10-06","open":9.9,"high":10.7,"low":9.0,"close":10.12,"volume":38076,"rsi_14":74.64,"sma_20":7.18,"sma_60":5.17,"sma_120":4.44},{"date":"2025-10-07","open":10.12,"high":10.34,"low":9.61,"close":10.0,"volume":18743,"rsi_14":76.47,"sma_20":7.48,"sma_60":5.25,"sma_120":4.51},{"date":"2025-10-08","open":10.07,"high":10.3,"low":9.41,"close":9.75,"volume":30316,"rsi_14":73.17,"sma_20":7.77,"sma_60":5.33,"sma_120":4.57},{"date":"2025-10-09","open":9.74,"high":9.74,"low":8.2,"close":8.37,"volume":30112,"rsi_14":56.01,"sma_20":7.99,"sma_60":5.38,"sma_120":4.63},{"date":"2025-10-10","open":8.5,"high":9.0,"low":8.29,"close":8.35,"volume":61809,"rsi_14":44.53,"sma_20":8.19,"sma_60":5.44,"sma_120":4.68},{"date":"2025-10-13","open":8.69,"high":9.0,"low":7.55,"close":7.93,"volume":151837,"rsi_14":46.4,"sma_20":8.37,"sma_60":5.49,"sma_120":4.73},{"date":"2025-10-14","open":7.8,"high":8.49,"low":7.63,"close":7.7,"volume":60192,"rsi_14":50.57,"sma_20":8.49,"sma_60":5.54,"sma_120":4.77},{"date":"2025-10-15","open":7.9,"high":7.9,"low":6.01,"close":6.75,"volume":210454,"rsi_14":36.4,"sma_20":8.57,"sma_60":5.57,"sma_120":4.81},{"date":"2025-10-16","open":6.75,"high":7.03,"low":5.94,"close":6.06,"volume":112607,"rsi_14":33.07,"sma_20":8.6,"sma_60":5.59,"sma_120":4.83},{"date":"2025-10-17","open":5.83,"high":6.29,"low":5.83,"close":6.29,"volume":16450,"rsi_14":36.73,"sma_20":8.55,"sma_60":5.62,"sma_120":4.86},{"date":"2025-10-20","open":6.29,"high":6.4,"low":6.29,"close":6.34,"volume":5030,"rsi_14":26.25,"sma_20":8.41,"sma_60":5.65,"sma_120":4.89},{"date":"2025-10-21","open":6.65,"high":7.1,"low":6.37,"close":6.74,"volume":84343,"rsi_14":15.39,"sma_20":8.33,"sma_60":5.68,"sma_120":4.92},{"date":"2025-10-22","open":6.64,"high":7.09,"low":6.5,"close":6.79,"volume":137044,"rsi_14":16.97,"sma_20":8.29,"sma_60":5.73,"sma_120":4.96},{"date":"2025-10-23","open":6.55,"high":7.6,"low":6.0,"close":7.6,"volume":71119,"rsi_14":27.38,"sma_20":8.24,"sma_60":5.79,"sma_120":5.0},{"date":"2025-10-24","open":7.4,"high":8.96,"low":7.17,"close":8.88,"volume":172259,"rsi_14":40.99,"sma_20":8.27,"sma_60":5.87,"sma_120":5.05},{"date":"2025-10-27","open":8.9,"high":9.16,"low":7.51,"close":8.12,"volume":226498,"rsi_14":37.5,"sma_20":8.27,"sma_60":5.94,"sma_120":5.09},{"date":"2025-10-28","open":8.07,"high":8.44,"low":7.5,"close":7.79,"volume":69186,"rsi_14":37.1,"sma_20":8.2,"sma_60":6.01,"sma_120":5.14},{"date":"2025-10-29","open":7.7,"high":7.8,"low":6.64,"close":6.7,"volume":97165,"rsi_14":38.58,"sma_20":8.02,"sma_60":6.06,"sma_120":5.17},{"date":"2025-10-30","open":6.61,"high":7.13,"low":6.61,"close":6.9,"volume":9022,"rsi_14":40.32,"sma_20":7.87,"sma_60":6.1,"sma_120":5.16},{"date":"2025-10-31","open":6.94,"high":7.43,"low":6.85,"close":6.94,"volume":24899,"rsi_14":43.04,"sma_20":7.71,"sma_60":6.15,"sma_120":5.19},{"date":"2025-11-03","open":7.29,"high":7.29,"low":6.4,"close":6.4,"volume":41129,"rsi_14":41.24,"sma_20":7.52,"sma_60":6.19,"sma_120":5.21},{"date":"2025-11-04","open":6.34,"high":6.4,"low":6.05,"close":6.15,"volume":19409,"rsi_14":45.54,"sma_20":7.33,"sma_60":6.22,"sma_120":5.24},{"date":"2025-11-05","open":6.28,"high":6.49,"low":6.24,"close":6.33,"volume":27937,"rsi_14":52.14,"sma_20":7.16,"sma_60":6.26,"sma_120":5.27},{"date":"2025-11-06","open":6.39,"high":6.53,"low":6.08,"close":6.11,"volume":19650,"rsi_14":48.55,"sma_20":7.04,"sma_60":6.29,"sma_120":5.29},{"date":"2025-11-07","open":6.15,"high":6.17,"low":5.6,"close":5.95,"volume":27427,"rsi_14":46.9,"sma_20":6.92,"sma_60":6.32,"sma_120":5.3},{"date":"2025-11-10","open":6.17,"high":6.41,"low":5.95,"close":6.18,"volume":31047,"rsi_14":45.43,"sma_20":6.84,"sma_60":6.36,"sma_120":5.32},{"date":"2025-11-11","open":6.31,"high":6.4,"low":5.92,"close":6.4,"volume":25519,"rsi_14":46.91,"sma_20":6.77,"sma_60":6.39,"sma_120":5.34},{"date":"2025-11-12","open":6.56,"high":6.61,"low":6.32,"close":6.35,"volume":15327,"rsi_14":38.72,"sma_20":6.75,"sma_60":6.43,"sma_120":5.36},{"date":"2025-11-13","open":6.25,"high":6.35,"low":5.8,"close":5.8,"volume":20615,"rsi_14":17.98,"sma_20":6.74,"sma_60":6.46,"sma_120":5.38},{"date":"2025-11-14","open":5.86,"high":6.59,"low":5.86,"close":6.41,"volume":14507,"rsi_14":31.58,"sma_20":6.74,"sma_60":6.5,"sma_120":5.4},{"date":"2025-11-17","open":6.6,"high":6.8,"low":6.11,"close":6.11,"volume":12457,"rsi_14":31.82,"sma_20":6.73,"sma_60":6.54,"sma_120":5.42},{"date":"2025-11-18","open":6.59,"high":6.59,"low":6.1,"close":6.1,"volume":9444,"rsi_14":41.53,"sma_20":6.7,"sma_60":6.58,"sma_120":5.43},{"date":"2025-11-19","open":6.08,"high":6.3,"low":5.85,"close":5.97,"volume":15532,"rsi_14":36.6,"sma_20":6.66,"sma_60":6.61,"sma_120":5.45},{"date":"2025-11-20","open":6.05,"high":6.13,"low":5.7,"close":5.82,"volume":18778,"rsi_14":34.36,"sma_20":6.57,"sma_60":6.65,"sma_120":5.46},{"date":"2025-11-21","open":5.69,"high":5.69,"low":5.05,"close":5.15,"volume":43831,"rsi_14":33.15,"sma_20":6.38,"sma_60":6.67,"sma_120":5.47},{"date":"2025-11-24","open":5.38,"high":6.79,"low":5.38,"close":5.96,"volume":22407,"rsi_14":47.78,"sma_20":6.28,"sma_60":6.71,"sma_120":5.49},{"date":"2025-11-25","open":6.07,"high":6.9,"low":5.51,"close":5.63,"volume":68078,"rsi_14":42.15,"sma_20":6.17,"sma_60":6.74,"sma_120":5.5},{"date":"2025-11-26","open":5.63,"high":6.3,"low":5.51,"close":5.85,"volume":19624,"rsi_14":47.07,"sma_20":6.12,"sma_60":6.78,"sma_120":5.51},{"date":"2025-11-28","open":5.9,"high":5.9,"low":5.56,"close":5.57,"volume":2141,"rsi_14":45.82,"sma_20":6.06,"sma_60":6.82,"sma_120":5.52},{"date":"2025-12-01","open":5.65,"high":6.84,"low":5.65,"close":6.45,"volume":13170,"rsi_14":52.6,"sma_20":6.03,"sma_60":6.87,"sma_120":5.53},{"date":"2025-12-02","open":6.42,"high":6.42,"low":5.99,"close":5.99,"volume":9242,"rsi_14":46.23,"sma_20":6.01,"sma_60":6.91,"sma_120":5.55},{"date":"2025-12-03","open":6.0,"high":6.35,"low":5.92,"close":5.92,"volume":14568,"rsi_14":46.06,"sma_20":6.0,"sma_60":6.94,"sma_120":5.56},{"date":"2025-12-04","open":6.36,"high":6.5,"low":5.98,"close":6.29,"volume":11671,"rsi_14":54.68,"sma_20":6.0,"sma_60":6.98,"sma_120":5.57},{"date":"2025-12-05","open":6.15,"high":6.74,"low":5.67,"close":5.89,"volume":95735,"rsi_14":44.94,"sma_20":5.99,"sma_60":7.01,"sma_120":5.59},{"date":"2025-12-08","open":6.13,"high":6.13,"low":5.92,"close":5.95,"volume":9295,"rsi_14":48.35,"sma_20":5.99,"sma_60":7.04,"sma_120":5.61},{"date":"2025-12-09","open":6.11,"high":6.49,"low":6.0,"close":6.49,"volume":15267,"rsi_14":53.62,"sma_20":6.01,"sma_60":7.07,"sma_120":5.63},{"date":"2025-12-10","open":6.2,"high":6.2,"low":6.05,"close":6.05,"volume":10144,"rsi_14":50.7,"sma_20":5.99,"sma_60":7.08,"sma_120":5.65},{"date":"2025-12-11","open":6.05,"high":6.26,"low":5.86,"close":6.11,"volume":4131,"rsi_14":52.59,"sma_20":5.98,"sma_60":7.1,"sma_120":5.67},{"date":"2025-12-12","open":6.0,"high":6.0,"low":5.73,"close":5.78,"volume":3057,"rsi_14":55.99,"sma_20":5.97,"sma_60":7.1,"sma_120":5.69},{"date":"2025-12-15","open":6.0,"high":6.0,"low":5.55,"close":5.69,"volume":12297,"rsi_14":47.03,"sma_20":5.94,"sma_60":7.08,"sma_120":5.7},{"date":"2025-12-16","open":5.66,"high":6.07,"low":5.57,"close":5.57,"volume":6054,"rsi_14":49.31,"sma_20":5.91,"sma_60":7.02,"sma_120":5.72},{"date":"2025-12-17","open":5.95,"high":5.95,"low":5.5,"close":5.5,"volume":3070,"rsi_14":45.81,"sma_20":5.88,"sma_60":6.97,"sma_120":5.73},{"date":"2025-12-18","open":5.43,"high":5.7,"low":5.4,"close":5.4,"volume":7019,"rsi_14":47.88,"sma_20":5.85,"sma_60":6.93,"sma_120":5.74},{"date":"2025-12-19","open":5.55,"high":5.7,"low":5.3,"close":5.31,"volume":6128,"rsi_14":32.24,"sma_20":5.83,"sma_60":6.88,"sma_120":5.75},{"date":"2025-12-22","open":5.41,"high":5.74,"low":5.4,"close":5.72,"volume":4523,"rsi_14":45.73,"sma_20":5.86,"sma_60":6.84,"sma_120":5.76},{"date":"2025-12-23","open":5.35,"high":5.44,"low":5.24,"close":5.24,"volume":5848,"rsi_14":40.48,"sma_20":5.82,"sma_60":6.79,"sma_120":5.76},{"date":"2025-12-24","open":5.25,"high":5.25,"low":5.25,"close":5.25,"volume":437,"rsi_14":33.7,"sma_20":5.8,"sma_60":6.72,"sma_120":5.77},{"date":"2025-12-26","open":5.25,"high":5.41,"low":5.12,"close":5.31,"volume":7007,"rsi_14":39.86,"sma_20":5.77,"sma_60":6.64,"sma_120":5.78},{"date":"2025-12-29","open":5.31,"high":5.31,"low":5.07,"close":5.19,"volume":4262,"rsi_14":36.99,"sma_20":5.76,"sma_60":6.56,"sma_120":5.78},{"date":"2025-12-30","open":5.1,"high":5.39,"low":5.06,"close":5.06,"volume":3801,"rsi_14":21.51,"sma_20":5.69,"sma_60":6.48,"sma_120":5.79},{"date":"2025-12-31","open":5.15,"high":5.48,"low":5.15,"close":5.15,"volume":3197,"rsi_14":29.17,"sma_20":5.64,"sma_60":6.39,"sma_120":5.78},{"date":"2026-01-02","open":5.34,"high":5.34,"low":5.15,"close":5.15,"volume":777,"rsi_14":27.14,"sma_20":5.61,"sma_60":6.31,"sma_120":5.78},{"date":"2026-01-05","open":5.12,"high":5.74,"low":5.12,"close":5.74,"volume":3223,"rsi_14":49.15,"sma_20":5.58,"sma_60":6.24,"sma_120":5.79},{"date":"2026-01-06","open":5.8,"high":6.04,"low":5.75,"close":5.93,"volume":12384,"rsi_14":54.88,"sma_20":5.58,"sma_60":6.2,"sma_120":5.79},{"date":"2026-01-07","open":5.9,"high":6.01,"low":5.7,"close":5.78,"volume":5007,"rsi_14":54.11,"sma_20":5.57,"sma_60":6.16,"sma_120":5.8},{"date":"2026-01-08","open":5.71,"high":6.03,"low":5.55,"close":5.83,"volume":32496,"rsi_14":56.65,"sma_20":5.54,"sma_60":6.13,"sma_120":5.81},{"date":"2026-01-09","open":5.53,"high":5.8,"low":5.52,"close":5.79,"volume":2712,"rsi_14":58.06,"sma_20":5.52,"sma_60":6.09,"sma_120":5.82},{"date":"2026-01-12","open":5.57,"high":5.64,"low":5.4,"close":5.64,"volume":8782,"rsi_14":56.72,"sma_20":5.5,"sma_60":6.08,"sma_120":5.82},{"date":"2026-01-13","open":5.51,"high":5.54,"low":5.31,"close":5.5,"volume":2148,"rsi_14":45.02,"sma_20":5.49,"sma_60":6.07,"sma_120":5.83},{"date":"2026-01-14","open":5.26,"high":5.6,"low":5.24,"close":5.53,"volume":10284,"rsi_14":58.24,"sma_20":5.48,"sma_60":6.05,"sma_120":5.84},{"date":"2026-01-15","open":5.36,"high":5.6,"low":5.36,"close":5.5,"volume":3610,"rsi_14":57.02,"sma_20":5.48,"sma_60":6.04,"sma_120":5.84},{"date":"2026-01-16","open":5.42,"high":5.43,"low":5.25,"close":5.43,"volume":1551,"rsi_14":53.35,"sma_20":5.47,"sma_60":6.02,"sma_120":5.85},{"date":"2026-01-20","open":5.47,"high":5.64,"low":5.47,"close":5.64,"volume":1394,"rsi_14":61.99,"sma_20":5.48,"sma_60":6.0,"sma_120":5.86},{"date":"2026-01-21","open":5.4,"high":5.4,"low":5.1,"close":5.2,"volume":10226,"rsi_14":53.19,"sma_20":5.48,"sma_60":5.96,"sma_120":5.87},{"date":"2026-01-22","open":5.4,"high":5.4,"low":5.06,"close":5.2,"volume":3532,"rsi_14":51.19,"sma_20":5.45,"sma_60":5.9,"sma_120":5.88},{"date":"2026-01-23","open":5.2,"high":5.4,"low":5.2,"close":5.3,"volume":3900,"rsi_14":53.41,"sma_20":5.46,"sma_60":5.85,"sma_120":5.9},{"date":"2026-01-26","open":5.15,"high":5.6,"low":5.11,"close":5.24,"volume":10300,"rsi_14":35.05,"sma_20":5.46,"sma_60":5.81,"sma_120":5.91},{"date":"2026-01-27","open":5.11,"high":5.21,"low":4.39,"close":4.72,"volume":31400,"rsi_14":19.78,"sma_20":5.43,"sma_60":5.78,"sma_120":5.92},{"date":"2026-01-28","open":4.51,"high":4.8,"low":4.3,"close":4.46,"volume":8500,"rsi_14":18.79,"sma_20":5.39,"sma_60":5.73,"sma_120":5.92},{"date":"2026-01-29","open":4.26,"high":4.4,"low":4.2,"close":4.39,"volume":2500,"rsi_14":16.07,"sma_20":5.36,"sma_60":5.69,"sma_120":5.92},{"date":"2026-01-30","open":4.19,"high":4.34,"low":3.9,"close":3.9,"volume":7700,"rsi_14":13.26,"sma_20":5.29,"sma_60":5.65,"sma_120":5.92},{"date":"2026-02-02","open":3.85,"high":4.0,"low":3.51,"close":3.51,"volume":9400,"rsi_14":12.11,"sma_20":5.21,"sma_60":5.61,"sma_120":5.91},{"date":"2026-02-03","open":3.62,"high":3.9,"low":3.62,"close":3.77,"volume":3600,"rsi_14":20.5,"sma_20":5.11,"sma_60":5.56,"sma_120":5.91},{"date":"2026-02-04","open":3.52,"high":3.7,"low":3.01,"close":3.23,"volume":6700,"rsi_14":16.59,"sma_20":4.98,"sma_60":5.52,"sma_120":5.9},{"date":"2026-02-05","open":3.26,"high":3.29,"low":2.99,"close":3.06,"volume":2600,"rsi_14":15.92,"sma_20":4.84,"sma_60":5.47,"sma_120":5.9},{"date":"2026-02-06","open":3.16,"high":3.23,"low":3.06,"close":3.11,"volume":4700,"rsi_14":17.52,"sma_20":4.71,"sma_60":5.42,"sma_120":5.89},{"date":"2026-02-09","open":3.13,"high":3.25,"low":2.62,"close":3.25,"volume":8569,"rsi_14":26.55,"sma_20":5.35,"sma_60":5.82,"sma_120":5.88},{"date":"2026-02-10","open":3.14,"high":3.8,"low":3.14,"close":3.21,"volume":7421,"rsi_14":13.88,"sma_20":5.25,"sma_60":5.74,"sma_120":5.88},{"date":"2026-02-11","open":3.36,"high":3.36,"low":2.96,"close":2.96,"volume":810,"rsi_14":8.31,"sma_20":5.13,"sma_60":5.68,"sma_120":5.87},{"date":"2026-02-12","open":3.07,"high":3.07,"low":2.65,"close":2.87,"volume":3028,"rsi_14":8.46,"sma_20":5.02,"sma_60":5.61,"sma_120":5.86},{"date":"2026-02-13","open":2.81,"high":2.81,"low":2.65,"close":2.79,"volume":830,"rsi_14":6.84,"sma_20":4.9,"sma_60":5.54,"sma_120":5.84},{"date":"2026-02-17","open":2.75,"high":2.8,"low":2.5,"close":2.5,"volume":3715,"rsi_14":6.34,"sma_20":4.77,"sma_60":5.48,"sma_120":5.83},{"date":"2026-02-18","open":2.3,"high":2.47,"low":2.13,"close":2.22,"volume":3500,"rsi_14":14.44,"sma_20":3.74,"sma_60":5.03,"sma_120":5.82},{"date":"2026-02-19","open":2.45,"high":2.45,"low":2.0,"close":2.0,"volume":7700,"rsi_14":13.79,"sma_20":3.58,"sma_60":4.96,"sma_120":5.81},{"date":"2026-02-20","open":2.15,"high":5.5,"low":2.06,"close":3.73,"volume":38923718,"rsi_14":48.13,"sma_20":3.51,"sma_60":4.94,"sma_120":5.81},{"date":"2026-02-23","open":2.81,"high":3.09,"low":2.55,"close":2.95,"volume":819400,"rsi_14":44.32,"sma_20":3.39,"sma_60":4.89,"sma_120":5.8},{"date":"2026-02-24","open":2.71,"high":3.33,"low":2.71,"close":2.81,"volume":203746,"rsi_14":26.37,"sma_20":4.55,"sma_60":5.38,"sma_120":5.82},{"date":"2026-02-25","open":2.65,"high":2.86,"low":2.5,"close":2.65,"volume":92085,"rsi_14":25.27,"sma_20":4.39,"sma_60":5.32,"sma_120":5.81},{"date":"2026-02-26","open":2.75,"high":2.78,"low":2.31,"close":2.55,"volume":68062,"rsi_14":24.97,"sma_20":4.23,"sma_60":5.26,"sma_120":5.79},{"date":"2026-02-27","open":2.49,"high":2.78,"low":2.36,"close":2.55,"volume":109205,"rsi_14":25.27,"sma_20":4.06,"sma_60":5.2,"sma_120":5.78},{"date":"2026-03-02","open":2.38,"high":2.58,"low":2.11,"close":2.57,"volume":45852,"rsi_14":22.73,"sma_20":3.9,"sma_60":5.14,"sma_120":5.77},{"date":"2026-03-03","open":2.42,"high":2.5,"low":2.38,"close":2.5,"volume":32312,"rsi_14":24.33,"sma_20":3.75,"sma_60":5.07,"sma_120":5.75},{"date":"2026-03-04","open":2.37,"high":2.77,"low":2.36,"close":2.62,"volume":25773,"rsi_14":26.02,"sma_20":3.6,"sma_60":5.02,"sma_120":5.74},{"date":"2026-03-05","open":2.64,"high":2.91,"low":2.58,"close":2.89,"volume":44224,"rsi_14":45.14,"sma_20":3.47,"sma_60":4.96,"sma_120":5.73},{"date":"2026-03-06","open":2.71,"high":2.81,"low":2.69,"close":2.81,"volume":14878,"rsi_14":44.65,"sma_20":3.34,"sma_60":4.91,"sma_120":5.72},{"date":"2026-03-09","open":2.75,"high":2.87,"low":2.65,"close":2.82,"volume":48275,"rsi_14":48.0,"sma_20":3.2,"sma_60":4.85,"sma_120":5.72},{"date":"2026-03-10","open":2.77,"high":2.95,"low":2.72,"close":2.91,"volume":19483,"rsi_14":50.57,"sma_20":3.07,"sma_60":4.8,"sma_120":5.71},{"date":"2026-03-11","open":2.87,"high":3.0,"low":2.74,"close":2.89,"volume":8006,"rsi_14":51.45,"sma_20":2.95,"sma_60":4.75,"sma_120":5.7},{"date":"2026-03-12","open":2.85,"high":2.94,"low":2.8,"close":2.87,"volume":27859,"rsi_14":56.37,"sma_20":2.84,"sma_60":4.72,"sma_120":5.69},{"date":"2026-03-13","open":2.85,"high":2.85,"low":2.7,"close":2.76,"volume":6361,"rsi_14":25.63,"sma_20":2.81,"sma_60":4.66,"sma_120":5.69},{"date":"2026-03-16","open":2.65,"high":2.76,"low":2.61,"close":2.7,"volume":13553,"rsi_14":45.13,"sma_20":2.79,"sma_60":4.61,"sma_120":5.68},{"date":"2026-03-17","open":2.62,"high":2.75,"low":2.62,"close":2.71,"volume":5270,"rsi_14":53.06,"sma_20":2.77,"sma_60":4.56,"sma_120":5.67},{"date":"2026-03-18","open":2.6,"high":2.67,"low":2.54,"close":2.6,"volume":4489,"rsi_14":52.79,"sma_20":2.76,"sma_60":4.51,"sma_120":5.66},{"date":"2026-03-19","open":2.42,"high":2.59,"low":2.27,"close":2.58,"volume":2823,"rsi_14":51.49,"sma_20":2.75,"sma_60":4.45,"sma_120":5.66},{"date":"2026-03-20","open":2.42,"high":2.56,"low":2.37,"close":2.56,"volume":2409,"rsi_14":48.54,"sma_20":2.75,"sma_60":4.39,"sma_120":5.65},{"date":"2026-03-23","open":2.43,"high":2.53,"low":2.4,"close":2.53,"volume":6081,"rsi_14":51.55,"sma_20":2.69,"sma_60":4.33,"sma_120":5.64},{"date":"2026-03-24","open":2.57,"high":2.68,"low":2.48,"close":2.68,"volume":5776,"rsi_14":53.0,"sma_20":2.69,"sma_60":4.27,"sma_120":5.62},{"date":"2026-03-25","open":2.68,"high":2.68,"low":2.08,"close":2.2,"volume":14435,"rsi_14":21.49,"sma_20":2.67,"sma_60":4.21,"sma_120":5.61},{"date":"2026-03-26","open":2.32,"high":2.36,"low":1.91,"close":1.99,"volume":26039,"rsi_14":18.98,"sma_20":2.64,"sma_60":4.15,"sma_120":5.59},{"date":"2026-03-27","open":1.96,"high":2.31,"low":1.71,"close":1.91,"volume":76055,"rsi_14":18.25,"sma_20":2.61,"sma_60":4.07,"sma_120":5.57},{"date":"2026-03-30","open":1.91,"high":1.94,"low":1.6,"close":1.65,"volume":36358,"rsi_14":10.06,"sma_20":2.56,"sma_60":4.0,"sma_120":5.54},{"date":"2026-03-31","open":1.75,"high":1.83,"low":1.52,"close":1.54,"volume":39554,"rsi_14":9.58,"sma_20":2.51,"sma_60":3.92,"sma_120":5.51},{"date":"2026-04-01","open":1.52,"high":1.65,"low":1.38,"close":1.41,"volume":33196,"rsi_14":8.99,"sma_20":2.45,"sma_60":3.85,"sma_120":5.48},{"date":"2026-04-02","open":1.41,"high":1.62,"low":1.31,"close":1.49,"volume":35142,"rsi_14":13.71,"sma_20":2.38,"sma_60":3.78,"sma_120":5.43},{"date":"2026-04-06","open":1.53,"high":1.56,"low":1.37,"close":1.43,"volume":58626,"rsi_14":13.71,"sma_20":2.31,"sma_60":3.71,"sma_120":5.36},{"date":"2026-04-07","open":1.44,"high":1.47,"low":1.24,"close":1.27,"volume":56847,"rsi_14":12.11,"sma_20":2.23,"sma_60":3.64,"sma_120":5.3},{"date":"2026-04-08","open":1.32,"high":1.36,"low":1.15,"close":1.36,"volume":47777,"rsi_14":16.98,"sma_20":2.16,"sma_60":3.57,"sma_120":5.25},{"date":"2026-04-09","open":1.37,"high":1.37,"low":1.15,"close":1.3,"volume":49820,"rsi_14":16.67,"sma_20":2.08,"sma_60":3.5,"sma_120":5.19},{"date":"2026-04-10","open":1.26,"high":1.29,"low":1.16,"close":1.18,"volume":16506,"rsi_14":15.88,"sma_20":1.99,"sma_60":3.43,"sma_120":5.13},{"date":"2026-04-13","open":1.2,"high":1.28,"low":1.06,"close":1.24,"volume":33649,"rsi_14":18.54,"sma_20":1.92,"sma_60":3.36,"sma_120":5.07},{"date":"2026-04-14","open":1.24,"high":1.24,"low":1.13,"close":1.14,"volume":28510,"rsi_14":11.44,"sma_20":1.84,"sma_60":3.29,"sma_120":5.01},{"date":"2026-04-15","open":1.16,"high":1.16,"low":1.08,"close":1.12,"volume":27262,"rsi_14":14.56,"sma_20":1.76,"sma_60":3.22,"sma_120":4.93},{"date":"2026-04-16","open":1.09,"high":1.22,"low":0.97,"close":1.19,"volume":106024,"rsi_14":21.43,"sma_20":1.69,"sma_60":3.16,"sma_120":4.86},{"date":"2026-04-17","open":1.28,"high":1.74,"low":1.24,"close":1.53,"volume":391615,"rsi_14":38.55,"sma_20":1.64,"sma_60":3.1,"sma_120":4.79},{"date":"2026-04-20","open":1.57,"high":1.58,"low":1.35,"close":1.46,"volume":101197,"rsi_14":43.54,"sma_20":1.58,"sma_60":3.04,"sma_120":4.71},{"date":"2026-04-21","open":1.5,"high":1.54,"low":1.35,"close":1.41,"volume":47911,"rsi_14":45.39,"sma_20":1.53,"sma_60":2.97,"sma_120":4.64},{"date":"2026-04-22","open":1.39,"high":1.45,"low":1.27,"close":1.28,"volume":75954,"rsi_14":45.39,"sma_20":1.46,"sma_60":2.9,"sma_120":4.57},{"date":"2026-04-23","open":1.22,"high":1.23,"low":1.03,"close":1.11,"volume":64193,"rsi_14":37.33,"sma_20":1.4,"sma_60":2.82,"sma_120":4.51},{"date":"2026-04-24","open":1.16,"high":1.2,"low":1.0,"close":1.12,"volume":44884,"rsi_14":39.52,"sma_20":1.36,"sma_60":2.74,"sma_120":4.45},{"date":"2026-04-27","open":1.12,"high":1.27,"low":1.12,"close":1.21,"volume":14599,"rsi_14":47.83,"sma_20":1.32,"sma_60":2.66,"sma_120":4.39},{"date":"2026-04-28","open":1.2,"high":1.27,"low":1.16,"close":1.21,"volume":13453,"rsi_14":46.27,"sma_20":1.3,"sma_60":2.59,"sma_120":4.34},{"date":"2026-04-29","open":1.23,"high":1.23,"low":1.08,"close":1.11,"volume":5326093,"rsi_14":42.54,"sma_20":1.28,"sma_60":2.51,"sma_120":4.29},{"date":"2026-04-30","open":1.47,"high":1.52,"low":1.21,"close":1.32,"volume":20981689,"rsi_14":54.93,"sma_20":1.27,"sma_60":2.44,"sma_120":4.25},{"date":"2026-05-01","open":1.18,"high":1.36,"low":1.14,"close":1.27,"volume":1162286,"rsi_14":51.06,"sma_20":1.26,"sma_60":2.37,"sma_120":4.21},{"date":"2026-05-04","open":1.18,"high":1.32,"low":1.03,"close":1.16,"volume":435547,"rsi_14":50.7,"sma_20":1.25,"sma_60":2.3,"sma_120":4.17},{"date":"2026-05-05","open":1.18,"high":1.21,"low":1.12,"close":1.2,"volume":193246,"rsi_14":52.78,"sma_20":1.25,"sma_60":2.23,"sma_120":4.12},{"date":"2026-05-06","open":1.19,"high":1.23,"low":1.15,"close":1.18,"volume":229788,"rsi_14":49.64,"sma_20":1.24,"sma_60":2.15,"sma_120":4.08},{"date":"2026-05-07","open":1.13,"high":1.18,"low":1.12,"close":1.15,"volume":141464,"rsi_14":32.41,"sma_20":1.23,"sma_60":2.09,"sma_120":4.02},{"date":"2026-05-08","open":1.14,"high":1.14,"low":1.02,"close":1.09,"volume":176202,"rsi_14":32.71,"sma_20":1.23,"sma_60":2.02,"sma_120":3.96},{"date":"2026-05-11","open":1.06,"high":1.11,"low":0.82,"close":0.92,"volume":214450,"rsi_14":29.53,"sma_20":1.21,"sma_60":1.98,"sma_120":3.9},{"date":"2026-05-12","open":0.9,"high":1.01,"low":0.85,"close":0.97,"volume":99127,"rsi_14":35.91,"sma_20":1.2,"sma_60":1.94,"sma_120":3.84},{"date":"2026-05-13","open":0.91,"high":0.97,"low":0.87,"close":0.97,"volume":32499,"rsi_14":42.47,"sma_20":1.19,"sma_60":1.91,"sma_120":3.79},{"date":"2026-05-14","open":0.95,"high":0.95,"low":0.9,"close":0.95,"volume":42467,"rsi_14":40.79,"sma_20":1.18,"sma_60":1.88,"sma_120":3.74},{"date":"2026-05-15","open":0.94,"high":0.94,"low":0.9,"close":0.94,"volume":37997,"rsi_14":34.3,"sma_20":1.15,"sma_60":1.85,"sma_120":3.69},{"date":"2026-05-18","open":0.9,"high":0.91,"low":0.83,"close":0.91,"volume":42756,"rsi_14":33.52,"sma_20":1.13,"sma_60":1.82,"sma_120":3.65},{"date":"2026-05-19","open":0.93,"high":0.96,"low":0.88,"close":0.93,"volume":39254,"rsi_14":38.97,"sma_20":1.1,"sma_60":1.77,"sma_120":3.6},{"date":"2026-05-20","open":0.94,"high":0.94,"low":0.86,"close":0.86,"volume":19624,"rsi_14":15.93,"sma_20":1.08,"sma_60":1.74,"sma_120":3.56},{"date":"2026-05-21","open":0.89,"high":0.89,"low":0.85,"close":0.85,"volume":18096,"rsi_14":16.99,"sma_20":1.07,"sma_60":1.71,"sma_120":3.52},{"date":"2026-05-22","open":0.86,"high":0.91,"low":0.85,"close":0.86,"volume":32289,"rsi_14":21.72,"sma_20":1.05,"sma_60":1.68,"sma_120":3.47},{"date":"2026-05-26","open":0.82,"high":0.88,"low":0.76,"close":0.88,"volume":115797,"rsi_14":18.64,"sma_20":1.04,"sma_60":1.65,"sma_120":3.43},{"date":"2026-05-27","open":0.85,"high":0.88,"low":0.8,"close":0.82,"volume":16785,"rsi_14":17.33,"sma_20":1.02,"sma_60":1.63,"sma_120":3.38},{"date":"2026-05-28","open":0.85,"high":0.85,"low":0.8,"close":0.81,"volume":31151,"rsi_14":18.08,"sma_20":1.0,"sma_60":1.6,"sma_120":3.34},{"date":"2026-05-29","open":0.8,"high":1.02,"low":0.8,"close":0.99,"volume":110005,"rsi_14":42.36,"sma_20":0.99,"sma_60":1.57,"sma_120":3.3},{"date":"2026-06-01","open":1.58,"high":3.23,"low":1.42,"close":2.14,"volume":99457599,"rsi_14":87.36,"sma_20":1.03,"sma_60":1.56,"sma_120":3.26},{"date":"2026-06-02","open":3.2,"high":3.25,"low":2.12,"close":2.58,"volume":15108924,"rsi_14":89.83,"sma_20":1.1,"sma_60":1.55,"sma_120":3.23},{"date":"2026-06-03","open":2.42,"high":2.69,"low":1.94,"close":2.06,"volume":1721526,"rsi_14":71.45,"sma_20":1.14,"sma_60":1.54,"sma_120":3.2},{"date":"2026-06-04","open":1.92,"high":2.84,"low":1.92,"close":2.18,"volume":1758134,"rsi_14":73.19,"sma_20":1.19,"sma_60":1.53,"sma_120":3.17},{"date":"2026-06-05","open":2.48,"high":2.48,"low":1.95,"close":1.99,"volume":383104,"rsi_14":68.61,"sma_20":1.24,"sma_60":1.51,"sma_120":3.13},{"date":"2026-06-08","open":1.99,"high":2.02,"low":1.1,"close":1.21,"volume":2216251,"rsi_14":54.23,"sma_20":1.24,"sma_60":1.49,"sma_120":3.1},{"date":"2026-06-09","open":1.15,"high":1.34,"low":1.14,"close":1.32,"volume":1082361,"rsi_14":55.33,"sma_20":1.26,"sma_60":1.46,"sma_120":3.06},{"date":"2026-06-10","open":1.35,"high":1.43,"low":1.24,"close":1.29,"volume":151369,"rsi_14":55.94,"sma_20":1.28,"sma_60":1.44,"sma_120":3.03},{"date":"2026-06-11","open":1.25,"high":1.35,"low":1.1,"close":1.32,"volume":206183,"rsi_14":56.43,"sma_20":1.3,"sma_60":1.42,"sma_120":2.99},{"date":"2026-06-12","open":1.32,"high":1.39,"low":1.3,"close":1.36,"volume":59326,"rsi_14":56.81,"sma_20":1.32,"sma_60":1.4,"sma_120":2.95},{"date":"2026-06-15","open":1.36,"high":1.38,"low":1.29,"close":1.33,"volume":62660,"rsi_14":56.11,"sma_20":1.33,"sma_60":1.37,"sma_120":2.91},{"date":"2026-06-16","open":1.32,"high":1.37,"low":1.12,"close":1.14,"volume":136648,"rsi_14":54.18,"sma_20":1.35,"sma_60":1.35,"sma_120":2.87},{"date":"2026-06-17","open":1.14,"high":1.24,"low":1.08,"close":1.12,"volume":87496,"rsi_14":54.0,"sma_20":1.36,"sma_60":1.33,"sma_120":2.83},{"date":"2026-06-18","open":1.12,"high":1.12,"low":1.05,"close":1.1,"volume":81891,"rsi_14":51.48,"sma_20":1.37,"sma_60":1.3,"sma_120":2.79},{"date":"2026-06-22","open":1.13,"high":1.31,"low":1.1,"close":1.25,"volume":531705,"rsi_14":33.33,"sma_20":1.39,"sma_60":1.29,"sma_120":2.75},{"date":"2026-06-23","open":1.24,"high":1.25,"low":1.14,"close":1.21,"volume":88413,"rsi_14":19.82,"sma_20":1.41,"sma_60":1.27,"sma_120":2.71},{"date":"2026-06-24","open":1.17,"high":1.26,"low":1.17,"close":1.21,"volume":75632,"rsi_14":25.71,"sma_20":1.42,"sma_60":1.26,"sma_120":2.66},{"date":"2026-06-25","open":1.25,"high":1.27,"low":1.15,"close":1.16,"volume":50921,"rsi_14":19.64,"sma_20":1.44,"sma_60":1.25,"sma_120":2.62},{"date":"2026-06-26","open":1.2,"high":1.22,"low":1.16,"close":1.18,"volume":27025,"rsi_14":23.18,"sma_20":1.46,"sma_60":1.25,"sma_120":2.58},{"date":"2026-06-29","open":1.19,"high":1.21,"low":1.12,"close":1.16,"volume":32797,"rsi_14":46.67,"sma_20":1.47,"sma_60":1.24,"sma_120":2.54},{"date":"2026-06-30","open":1.19,"high":1.19,"low":1.13,"close":1.16,"volume":28941,"rsi_14":37.5,"sma_20":1.42,"sma_60":1.24,"sma_120":2.51},{"date":"2026-07-01","open":1.15,"high":1.22,"low":1.11,"close":1.19,"volume":42751,"rsi_14":42.19,"sma_20":1.35,"sma_60":1.23,"sma_120":2.47},{"date":"2026-07-02","open":1.16,"high":1.2,"low":1.15,"close":1.17,"volume":19292,"rsi_14":38.1,"sma_20":1.3,"sma_60":1.23,"sma_120":2.43},{"date":"2026-07-06","open":1.12,"high":1.46,"low":1.12,"close":1.22,"volume":159272,"rsi_14":39.06,"sma_20":1.25,"sma_60":1.23,"sma_120":2.4},{"date":"2026-07-07","open":1.21,"high":1.22,"low":1.14,"close":1.15,"volume":38394,"rsi_14":36.76,"sma_20":1.21,"sma_60":1.23,"sma_120":2.36},{"date":"2026-07-08","open":1.15,"high":1.22,"low":1.15,"close":1.17,"volume":14698,"rsi_14":52.94,"sma_20":1.21,"sma_60":1.23,"sma_120":2.33},{"date":"2026-07-09","open":1.19,"high":1.21,"low":1.17,"close":1.18,"volume":17696,"rsi_14":56.0,"sma_20":1.2,"sma_60":1.22,"sma_120":2.29},{"date":"2026-07-10","open":1.18,"high":1.23,"low":1.17,"close":1.23,"volume":17648,"rsi_14":62.26,"sma_20":1.2,"sma_60":1.23,"sma_120":2.26},{"date":"2026-07-13","open":1.2,"high":1.21,"low":1.17,"close":1.17,"volume":15514,"rsi_14":40.91,"sma_20":1.19,"sma_60":1.23,"sma_120":2.22},{"date":"2026-07-14","open":1.2,"high":1.21,"low":1.14,"close":1.19,"volume":9192,"rsi_14":47.62,"sma_20":1.18,"sma_60":1.23,"sma_120":2.19},{"date":"2026-07-15","open":1.19,"high":1.24,"low":1.18,"close":1.22,"volume":21673,"rsi_14":51.11,"sma_20":1.18,"sma_60":1.22,"sma_120":2.16},{"date":"2026-07-16","open":1.18,"high":1.23,"low":1.15,"close":1.23,"volume":13959,"rsi_14":56.1,"sma_20":1.18,"sma_60":1.22,"sma_120":2.13},{"date":"2026-07-17","open":1.16,"high":1.23,"low":1.14,"close":1.19,"volume":18587,"rsi_14":51.16,"sma_20":1.19,"sma_60":1.21,"sma_120":2.09},{"date":"2026-07-20","open":1.22,"high":1.3,"low":1.15,"close":1.21,"volume":19787,"rsi_14":56.82,"sma_20":1.19,"sma_60":1.21,"sma_120":2.06},{"date":"2026-07-21","open":1.18,"high":1.3,"low":1.15,"close":1.18,"volume":19971,"rsi_14":52.17,"sma_20":1.19,"sma_60":1.21,"sma_120":2.02},{"date":"2026-07-22","open":1.19,"high":1.29,"low":1.13,"close":1.28,"volume":34939,"rsi_14":53.19,"sma_20":1.19,"sma_60":1.22,"sma_120":1.98},{"date":"2026-07-23","open":1.22,"high":1.23,"low":1.16,"close":1.22,"volume":25012,"rsi_14":52.54,"sma_20":1.19,"sma_60":1.22,"sma_120":1.94},{"date":"2026-07-24","open":1.16,"high":1.22,"low":1.14,"close":1.14,"volume":11824,"rsi_14":43.33,"sma_20":1.19,"sma_60":1.22,"sma_120":1.9},{"date":"2026-07-27","open":1.15,"high":1.18,"low":1.12,"close":1.17,"volume":9430,"rsi_14":46.43,"sma_20":1.19,"sma_60":1.22,"sma_120":1.86},{"date":"2026-07-28","open":1.16,"high":1.22,"low":1.12,"close":1.15,"volume":42657,"rsi_14":48.21,"sma_20":1.19,"sma_60":1.21,"sma_120":1.83},{"date":"2026-07-29","open":1.11,"high":1.12,"low":1.01,"close":1.04,"volume":27654,"rsi_14":41.94,"sma_20":1.19,"sma_60":1.21,"sma_120":1.79},{"date":"2026-07-30","open":1.04,"high":1.17,"low":1.03,"close":1.13,"volume":21995,"rsi_14":42.86,"sma_20":1.18,"sma_60":1.21,"sma_120":1.75},{"date":"2026-07-31","open":1.06,"high":1.09,"low":1.02,"close":1.02,"volume":9018,"rsi_14":40.0,"sma_20":1.17,"sma_60":1.21,"sma_120":1.72},{"date":"2026-08-03","open":1.1,"high":1.1,"low":1.03,"close":1.03,"volume":4204380,"rsi_14":40.79,"sma_20":1.17,"sma_60":1.2,"sma_120":1.63},{"date":"2026-08-04","open":1.03,"high":1.29,"low":1.02,"close":1.26,"volume":460008,"rsi_14":52.13,"sma_20":1.17,"sma_60":1.21,"sma_120":1.61},{"date":"2026-08-05","open":1.31,"high":1.59,"low":1.26,"close":1.49,"volume":440716,"rsi_14":61.21,"sma_20":1.19,"sma_60":1.21,"sma_120":1.6},{"date":"2026-08-06","open":1.47,"high":1.63,"low":1.43,"close":1.48,"volume":43321,"rsi_14":62.83,"sma_20":1.2,"sma_60":1.22,"sma_120":1.59},{"date":"2026-08-07","open":1.48,"high":1.56,"low":1.35,"close":1.38,"volume":22778,"rsi_14":57.02,"sma_20":1.21,"sma_60":1.23,"sma_120":1.57},{"date":"2026-08-10","open":1.32,"high":1.37,"low":1.26,"close":1.26,"volume":31979,"rsi_14":53.08,"sma_20":1.21,"sma_60":1.23,"sma_120":1.56},{"date":"2026-08-11","open":1.0,"high":1.45,"low":0.95,"close":1.32,"volume":312002,"rsi_14":51.59,"sma_20":1.22,"sma_60":1.24,"sma_120":1.56},{"date":"2026-08-12","open":1.26,"high":1.39,"low":1.26,"close":1.3,"volume":26818},{"date":"2026-08-13","open":1.32,"high":1.37,"low":1.28,"close":1.33,"volume":20574,"rsi_14":58.12,"sma_20":1.23,"sma_60":1.25,"sma_120":1.53},{"date":"2026-08-14","open":1.37,"high":1.37,"low":1.28,"close":1.32,"volume":71669,"rsi_14":56.52,"sma_20":1.24,"sma_60":1.26,"sma_120":1.52},{"date":"2026-08-17","open":1.3,"high":1.3,"low":1.2,"close":1.21,"volume":19002,"rsi_14":52.42,"sma_20":1.24,"sma_60":1.27,"sma_120":1.5},{"date":"2026-08-18","open":1.2,"high":1.2,"low":1.15,"close":1.16,"volume":27527,"rsi_14":55.08,"sma_20":1.23,"sma_60":1.27,"sma_120":1.49},{"date":"2026-08-19","open":1.17,"high":1.39,"low":1.15,"close":1.29,"volume":150100},{"date":"2026-08-20","open":1.27,"high":1.35,"low":1.15,"close":1.21,"volume":154901,"rsi_14":57.98,"sma_20":1.23,"sma_60":1.28,"sma_120":1.47},{"date":"2026-08-21","open":1.23,"high":1.56,"low":1.21,"close":1.35,"volume":350078,"rsi_14":62.1,"sma_20":1.25,"sma_60":1.29,"sma_120":1.46},{"date":"2026-08-24","open":1.33,"high":1.38,"low":1.18,"close":1.29,"volume":57357,"rsi_14":51.3,"sma_20":1.25,"sma_60":1.3,"sma_120":1.45},{"date":"2026-08-25","open":1.26,"high":1.39,"low":1.26,"close":1.34,"volume":15751,"rsi_14":42.27,"sma_20":1.26,"sma_60":1.31,"sma_120":1.44},{"date":"2026-08-26","open":1.25,"high":1.34,"low":1.25,"close":1.32,"volume":14301,"rsi_14":41.84,"sma_20":1.27,"sma_60":1.29,"sma_120":1.42},{"date":"2026-08-27","open":1.3,"high":1.45,"low":1.3,"close":1.35,"volume":123853,"rsi_14":48.35,"sma_20":1.29,"sma_60":1.27,"sma_120":1.41},{"date":"2026-08-28","open":1.31,"high":1.38,"low":1.31,"close":1.37,"volume":17461,"rsi_14":55.69,"sma_20":1.3,"sma_60":1.26,"sma_120":1.4},{"date":"2026-08-31","open":1.32,"high":1.56,"low":1.32,"close":1.49,"volume":134510},{"date":"2026-09-01","open":1.42,"high":1.55,"low":1.42,"close":1.49,"volume":34051,"rsi_14":61.17,"sma_20":1.34,"sma_60":1.24,"sma_120":1.38},{"date":"2026-09-02","open":1.47,"high":1.5,"low":1.42,"close":1.48,"volume":31300,"rsi_14":59.03,"sma_20":1.34,"sma_60":1.24,"sma_120":1.37},{"date":"2026-09-03","open":1.55,"high":1.61,"low":1.52,"close":1.54,"volume":51979},{"date":"2026-09-04","open":1.47,"high":1.51,"low":1.45,"close":1.51,"volume":7862,"rsi_14":68.75,"sma_20":1.35,"sma_60":1.25,"sma_120":1.35},{"date":"2026-09-08","open":1.44,"high":1.5,"low":1.42,"close":1.42,"volume":16281,"rsi_14":67.07,"sma_20":1.36,"sma_60":1.25,"sma_120":1.33},{"date":"2026-09-09","open":1.36,"high":1.45,"low":1.34,"close":1.34,"volume":13843,"rsi_14":53.16,"sma_20":1.36,"sma_60":1.25,"sma_120":1.32},{"date":"2026-09-10","open":1.33,"high":1.43,"low":1.26,"close":1.42,"volume":22277,"rsi_14":62.33,"sma_20":1.36,"sma_60":1.25,"sma_120":1.31},{"date":"2026-09-11","open":1.46,"high":1.46,"low":1.35,"close":1.42,"volume":3105,"rsi_14":51.41,"sma_20":1.36,"sma_60":1.26,"sma_120":1.3},{"date":"2026-09-14","open":1.37,"high":1.43,"low":1.37,"close":1.43,"volume":3306},{"date":"2026-09-15","open":1.43,"high":1.46,"low":1.39,"close":1.43,"volume":22434,"rsi_14":58.0,"sma_20":1.38,"sma_60":1.27,"sma_120":1.29},{"date":"2026-09-16","open":1.43,"high":1.44,"low":1.39,"close":1.39,"volume":9395,"rsi_14":56.02,"sma_20":1.39,"sma_60":1.27,"sma_120":1.28},{"date":"2026-09-17","open":1.38,"high":1.45,"low":1.35,"close":1.42,"volume":1408103,"rsi_14":56.37,"sma_20":1.4,"sma_60":1.28,"sma_120":1.27},{"date":"2026-09-18","open":1.19,"high":1.34,"low":1.05,"close":1.3,"volume":325165,"rsi_14":44.94,"sma_20":1.41,"sma_60":1.28,"sma_120":1.27},{"date":"2026-09-21","open":1.3,"high":1.3,"low":1.21,"close":1.26,"volume":28252},{"date":"2026-09-22","open":1.22,"high":1.29,"low":1.22,"close":1.29,"volume":19877,"rsi_14":34.4,"sma_20":1.4,"sma_60":1.28,"sma_120":1.26},{"date":"2026-09-23","open":1.26,"high":1.33,"low":1.26,"close":1.27,"volume":15120,"rsi_14":33.87,"sma_20":1.4,"sma_60":1.28,"sma_120":1.26},{"date":"2026-09-24","open":1.27,"high":1.28,"low":1.23,"close":1.26,"volume":11805,"rsi_14":26.71,"sma_20":1.39,"sma_60":1.28,"sma_120":1.26},{"date":"2026-09-25","open":1.26,"high":1.26,"low":1.17,"close":1.18,"volume":14823,"rsi_14":24.65,"sma_20":1.39,"sma_60":1.28,"sma_120":1.26},{"date":"2026-09-28","open":1.17,"high":1.2,"low":1.15,"close":1.16,"volume":15280,"rsi_14":27.62,"sma_20":1.38,"sma_60":1.28,"sma_120":1.26},{"date":"2026-09-29","open":1.22,"high":1.28,"low":1.16,"close":1.26,"volume":24890,"rsi_14":43.34,"sma_20":1.36,"sma_60":1.28,"sma_120":1.26},{"date":"2026-09-30","open":1.2,"high":1.25,"low":1.2,"close":1.21,"volume":7591,"rsi_14":31.21,"sma_20":1.35,"sma_60":1.29,"sma_120":1.26},{"date":"2026-10-01","open":1.18,"high":1.21,"low":1.18,"close":1.21,"volume":1575,"rsi_14":31.54,"sma_20":1.34,"sma_60":1.29,"sma_120":1.26},{"date":"2026-10-02","open":1.18,"high":1.18,"low":1.17,"close":1.18,"volume":6680,"rsi_14":28.43,"sma_20":1.32,"sma_60":1.29,"sma_120":1.26},{"date":"2026-10-05","open":1.21,"high":1.24,"low":1.18,"close":1.22,"volume":7051,"rsi_14":32.93,"sma_20":1.3,"sma_60":1.29,"sma_120":1.26},{"date":"2026-10-06","open":1.18,"high":1.27,"low":1.18,"close":1.25,"volume":6766},{"date":"2026-10-07","open":1.17,"high":1.22,"low":1.16,"close":1.18,"volume":23710,"rsi_14":31.59,"sma_20":1.29,"sma_60":1.29,"sma_120":1.26},{"date":"2026-10-08","open":1.2,"high":1.28,"low":1.18,"close":1.23,"volume":25767,"rsi_14":45.66,"sma_20":1.28,"sma_60":1.29,"sma_120":1.26},{"date":"2026-10-09","open":1.29,"high":1.29,"low":1.19,"close":1.2,"volume":13863,"rsi_14":44.54,"sma_20":1.27,"sma_60":1.29,"sma_120":1.25},{"date":"2026-10-12","open":1.19,"high":1.25,"low":1.18,"close":1.25,"volume":8533,"rsi_14":46.49,"sma_20":1.26,"sma_60":1.29,"sma_120":1.25},{"date":"2026-10-13","open":1.17,"high":1.24,"low":1.17,"close":1.19,"volume":5804,"rsi_14":43.44,"sma_20":1.25,"sma_60":1.29,"sma_120":1.25},{"date":"2026-10-14","open":1.18,"high":1.21,"low":1.18,"close":1.19,"volume":11069,"rsi_14":45.97,"sma_20":1.24,"sma_60":1.29,"sma_120":1.25},{"date":"2026-10-15","open":1.22,"high":1.23,"low":1.17,"close":1.18,"volume":6628,"rsi_14":53.64,"sma_20":1.23,"sma_60":1.29,"sma_120":1.25},{"date":"2026-10-16","open":1.25,"high":1.25,"low":1.18,"close":1.18,"volume":6132,"rsi_14":51.96,"sma_20":1.22,"sma_60":1.29,"sma_120":1.25},{"date":"2026-10-19","open":1.16,"high":1.19,"low":1.16,"close":1.17,"volume":6507,"rsi_14":38.37,"sma_20":1.21,"sma_60":1.29,"sma_120":1.25},{"date":"2026-10-20","open":1.2,"high":1.2,"low":1.15,"close":1.16,"volume":11870,"rsi_14":47.43,"sma_20":1.21,"sma_60":1.29,"sma_120":1.25},{"date":"2026-10-21","open":1.16,"high":1.23,"low":1.15,"close":1.22,"volume":9918,"rsi_14":51.14,"sma_20":1.2,"sma_60":1.29,"sma_120":1.25},{"date":"2026-10-22","open":1.19,"high":1.2,"low":1.17,"close":1.18,"volume":1487,"rsi_14":49.76,"sma_20":1.2,"sma_60":1.29,"sma_120":1.25},{"date":"2026-10-23","open":1.18,"high":1.21,"low":1.18,"close":1.18,"volume":5308,"rsi_14":46.46,"sma_20":1.2,"sma_60":1.29,"sma_120":1.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.14,"ttm_eps":null,"close":0.553},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.13,"ttm_eps":null,"close":0.47},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.19,"ttm_eps":null,"close":0.689},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.84,"ttm_eps":null,"close":3.01},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.1,"ttm_eps":null,"close":3.81},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.71,"ttm_eps":null,"close":9.1189},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.91,"ttm_eps":null,"close":5.15},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":null,"pbr":0.51,"ttm_eps":null,"close":1.21}],"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":"Abits Group Inc.","phase":"above-fold","symbol_resolved":true}