{"status":"ok","report":{"price_analysis":{"current":8.86,"change_1d":2.4,"change_7d":-11.5,"change_30d":46.0,"high_30d":30.6,"low_30d":4.9,"position_in_range":15.0,"support":7.47,"resistance":28.03},"summary":"Antelope Enterprise Holdings Limited(AEHL)은 Industrials 섹터 US 시장 종목입니다, 시가총액 1.38억. 현재가 $8.86, 전일 대비 +2.4%, 30일 +46.0%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 1.38억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"eps":null,"revenue":null,"net_income":null,"operating_income":null,"roe":null,"roa":null,"profit_margin":null,"operating_margin":null,"gross_margin":null,"gross_profit":null,"total_assets":null,"total_equity":null,"total_debt":null,"debt_ratio":null,"current_ratio":null,"net_debt_to_equity":null,"market_cap":138188959,"eps_basis":null},"technical":{"analysis":"RSI(14) 45.2로 중립 구간입니다. MACD(0.37)가 시그널선(0.74)을 하회합니다(데드크로스). SMA20 10, SMA60 7 — 혼조세입니다. 볼린저밴드 8~12 (현재 위치 27%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 45","rsi_14":45.209368346344924,"macd":0.36700415998160807,"macd_signal":0.7446068548989808,"sma_20":9.962,"sma_60":7.008968333333332,"bb_upper":12.367573528288004,"bb_lower":7.556426471711996,"atr_14":3.4254285714285717},"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":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":53,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":45.2,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":46.0,"unit":"%","percentile":84,"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"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Building Products & Equipment"},"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":null,"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":"구조 점검","value":"8개 중 0개 충족"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:13:53.025218+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":true,"quote_currency":"USD","latest_currency":[null],"latest_period":"2026Q1","foreign_observed":true,"reason":"reporting_currency_unverified_or_mismatch"},"fundamentals_history":[{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.40114405221892935,"dividend_yield":null,"eps":-0.6856018882668584,"revenue":40121797.0,"operating_income":-6950306.0,"net_income":-10693297.0,"market_cap":null,"profit_margin":-0.2665208888824197,"operating_margin":-0.1732301771029847,"roa":-0.28816689123639105,"gross_margin":-0.04013613846857358,"total_equity":26657000.0,"total_assets":37108000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.13898085778437416,"dividend_yield":null,"eps":-0.23414837313043552,"revenue":40974000.0,"operating_income":-3915000.0,"net_income":-3652000.0,"market_cap":null,"profit_margin":-0.08912969199980475,"operating_margin":-0.09554839654414995,"roa":-0.1015685838246746,"gross_margin":0.04356421145116415,"total_equity":26277000.0,"total_assets":35956000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.15297616718193557,"dividend_yield":null,"eps":-7.98,"revenue":55311000.0,"operating_income":-4929000.0,"net_income":-3909000.0,"market_cap":null,"profit_margin":-0.07067310299940337,"operating_margin":-0.08911428106524923,"roa":-0.10285218123454191,"gross_margin":-0.06543002296107465,"total_equity":25553000.0,"total_assets":38006000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.3869932925051035,"dividend_yield":null,"eps":-38.4,"revenue":43462000.0,"operating_income":-6500000.0,"net_income":-6635000.0,"market_cap":null,"profit_margin":-0.1526620956237633,"operating_margin":-0.14955593391928582,"roa":-0.23558443402925722,"gross_margin":0.07960977405549675,"total_equity":17145000.0,"total_assets":28164000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.49479723877370124,"dividend_yield":null,"eps":-3.071861046148259,"revenue":197013977.0,"operating_income":-46657904.0,"net_income":-47911657.0,"market_cap":null,"profit_margin":-0.24318912662729508,"operating_margin":-0.2368253497060262,"roa":-0.3947806171381811,"gross_margin":0.029101417510088635,"total_equity":96830890.0,"total_assets":121362739.0}],"current_price":8.86,"change_pct":2.43,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2.3},{"date":"2016-10-25","close":2.38},{"date":"2016-10-26","close":2.36},{"date":"2016-10-27","close":2.25},{"date":"2016-10-28","close":2.3},{"date":"2016-10-31","close":2.28},{"date":"2016-11-01","close":2.3},{"date":"2016-11-02","close":2.2},{"date":"2016-11-03","close":2.1},{"date":"2016-11-04","close":2.23},{"date":"2016-11-07","close":2.25},{"date":"2016-11-08","close":2.18},{"date":"2016-11-09","close":2.18},{"date":"2016-11-10","close":2.37},{"date":"2016-11-11","close":2.41},{"date":"2016-11-14","close":2.43},{"date":"2016-11-15","close":2.47},{"date":"2016-11-16","close":3.0},{"date":"2016-11-17","close":2.8892},{"date":"2016-11-18","close":2.6527},{"date":"2016-11-21","close":2.52},{"date":"2016-11-22","close":2.39},{"date":"2016-11-23","close":2.38},{"date":"2016-11-25","close":2.42},{"date":"2016-11-28","close":2.4},{"date":"2016-11-29","close":2.39},{"date":"2016-11-30","close":2.36},{"date":"2016-12-01","close":2.44},{"date":"2016-12-02","close":2.51},{"date":"2016-12-05","close":2.42},{"date":"2016-12-06","close":2.45},{"date":"2016-12-07","close":2.42},{"date":"2016-12-08","close":2.42},{"date":"2016-12-09","close":2.42},{"date":"2016-12-12","close":2.275},{"date":"2016-12-13","close":2.27},{"date":"2016-12-14","close":2.4},{"date":"2016-12-15","close":2.36},{"date":"2016-12-16","close":2.37},{"date":"2016-12-19","close":2.37},{"date":"2016-12-20","close":2.29},{"date":"2016-12-21","close":2.29},{"date":"2016-12-22","close":2.31},{"date":"2016-12-23","close":2.26},{"date":"2016-12-27","close":2.34},{"date":"2016-12-28","close":2.2501},{"date":"2016-12-29","close":2.31},{"date":"2016-12-30","close":2.28},{"date":"2017-01-03","close":2.29},{"date":"2017-01-04","close":2.17},{"date":"2017-01-05","close":2.18},{"date":"2017-01-06","close":2.15},{"date":"2017-01-09","close":2.08},{"date":"2017-01-10","close":2.15},{"date":"2017-01-11","close":2.53},{"date":"2017-01-12","close":2.27},{"date":"2017-01-13","close":2.21},{"date":"2017-01-17","close":2.21},{"date":"2017-01-18","close":2.16},{"date":"2017-01-19","close":2.17},{"date":"2017-01-20","close":2.14},{"date":"2017-01-23","close":2.19},{"date":"2017-01-24","close":2.16},{"date":"2017-01-25","close":2.14},{"date":"2017-01-26","close":2.14},{"date":"2017-01-27","close":2.1},{"date":"2017-01-30","close":2.35},{"date":"2017-01-31","close":2.22},{"date":"2017-02-01","close":2.15},{"date":"2017-02-02","close":2.17},{"date":"2017-02-03","close":2.17},{"date":"2017-02-06","close":2.17},{"date":"2017-02-07","close":2.2},{"date":"2017-02-08","close":2.23},{"date":"2017-02-09","close":2.18},{"date":"2017-02-10","close":2.22},{"date":"2017-02-13","close":2.21},{"date":"2017-02-14","close":2.22},{"date":"2017-02-15","close":2.29},{"date":"2017-02-16","close":2.31},{"date":"2017-02-17","close":2.47},{"date":"2017-02-21","close":2.38},{"date":"2017-02-22","close":2.24},{"date":"2017-02-23","close":2.22},{"date":"2017-02-24","close":2.2133},{"date":"2017-02-27","close":2.32},{"date":"2017-02-28","close":2.17},{"date":"2017-03-01","close":2.19},{"date":"2017-03-02","close":2.18},{"date":"2017-03-03","close":2.1799},{"date":"2017-03-06","close":2.12},{"date":"2017-03-07","close":2.15},{"date":"2017-03-08","close":2.16},{"date":"2017-03-09","close":2.15},{"date":"2017-03-10","close":2.18},{"date":"2017-03-13","close":2.25},{"date":"2017-03-14","close":2.2},{"date":"2017-03-15","close":2.21},{"date":"2017-03-16","close":2.19},{"date":"2017-03-17","close":2.18},{"date":"2017-03-20","close":2.17},{"date":"2017-03-21","close":2.17},{"date":"2017-03-22","close":2.19},{"date":"2017-03-23","close":2.24},{"date":"2017-03-24","close":2.18},{"date":"2017-03-27","close":2.2},{"date":"2017-03-28","close":2.3},{"date":"2017-03-29","close":2.26},{"date":"2017-03-30","close":2.27},{"date":"2017-03-31","close":2.27},{"date":"2017-04-03","close":2.26},{"date":"2017-04-04","close":2.2},{"date":"2017-04-05","close":2.08},{"date":"2017-04-06","close":2.1},{"date":"2017-04-07","close":2.05},{"date":"2017-04-10","close":2.12},{"date":"2017-04-11","close":1.99},{"date":"2017-04-12","close":1.82},{"date":"2017-04-13","close":1.73},{"date":"2017-04-17","close":1.92},{"date":"2017-04-18","close":1.81},{"date":"2017-04-19","close":1.78},{"date":"2017-04-20","close":1.78},{"date":"2017-04-21","close":1.7},{"date":"2017-04-24","close":1.64},{"date":"2017-04-25","close":1.69},{"date":"2017-04-26","close":1.74},{"date":"2017-04-27","close":1.7},{"date":"2017-04-28","close":1.68},{"date":"2017-05-01","close":1.66},{"date":"2017-05-02","close":1.64},{"date":"2017-05-03","close":1.61},{"date":"2017-05-04","close":1.6},{"date":"2017-05-05","close":1.67},{"date":"2017-05-08","close":1.64},{"date":"2017-05-09","close":1.63},{"date":"2017-05-10","close":1.6725},{"date":"2017-05-11","close":1.64},{"date":"2017-05-12","close":1.66},{"date":"2017-05-15","close":1.46},{"date":"2017-05-16","close":1.41},{"date":"2017-05-17","close":1.34},{"date":"2017-05-18","close":1.36},{"date":"2017-05-19","close":1.3822},{"date":"2017-05-22","close":1.43},{"date":"2017-05-23","close":1.4},{"date":"2017-05-24","close":1.3786},{"date":"2017-05-25","close":1.33},{"date":"2017-05-26","close":1.37},{"date":"2017-05-30","close":1.35},{"date":"2017-05-31","close":1.42},{"date":"2017-06-01","close":1.43},{"date":"2017-06-02","close":1.44},{"date":"2017-06-05","close":1.436},{"date":"2017-06-06","close":1.42},{"date":"2017-06-07","close":1.42},{"date":"2017-06-08","close":1.41},{"date":"2017-06-09","close":1.53},{"date":"2017-06-12","close":1.53},{"date":"2017-06-13","close":1.36},{"date":"2017-06-14","close":1.4},{"date":"2017-06-15","close":1.39},{"date":"2017-06-16","close":1.4201},{"date":"2017-06-19","close":1.37},{"date":"2017-06-20","close":1.42},{"date":"2017-06-21","close":1.38},{"date":"2017-06-22","close":1.41},{"date":"2017-06-23","close":1.4},{"date":"2017-06-26","close":1.39},{"date":"2017-06-27","close":1.37},{"date":"2017-06-28","close":1.32},{"date":"2017-06-29","close":1.33},{"date":"2017-06-30","close":1.38},{"date":"2017-07-03","close":1.3799},{"date":"2017-07-05","close":1.3621},{"date":"2017-07-06","close":1.36},{"date":"2017-07-07","close":1.35},{"date":"2017-07-10","close":1.35},{"date":"2017-07-11","close":1.3322},{"date":"2017-07-12","close":1.31},{"date":"2017-07-13","close":1.31},{"date":"2017-07-14","close":1.36},{"date":"2017-07-17","close":1.36},{"date":"2017-07-18","close":1.3879},{"date":"2017-07-19","close":1.51},{"date":"2017-07-20","close":1.48},{"date":"2017-07-21","close":1.4877},{"date":"2017-07-24","close":1.37},{"date":"2017-07-25","close":1.41},{"date":"2017-07-26","close":1.39},{"date":"2017-07-27","close":1.39},{"date":"2017-07-28","close":1.4095},{"date":"2017-07-31","close":1.45},{"date":"2017-08-01","close":1.4593},{"date":"2017-08-02","close":1.5099},{"date":"2017-08-03","close":1.46},{"date":"2017-08-04","close":1.4557},{"date":"2017-08-07","close":1.47},{"date":"2017-08-08","close":1.49},{"date":"2017-08-09","close":1.42},{"date":"2017-08-10","close":1.474},{"date":"2017-08-11","close":1.47},{"date":"2017-08-14","close":1.46},{"date":"2017-08-15","close":1.5},{"date":"2017-08-16","close":1.445},{"date":"2017-08-17","close":1.46},{"date":"2017-08-18","close":1.56},{"date":"2017-08-21","close":1.5},{"date":"2017-08-22","close":1.56},{"date":"2017-08-23","close":1.57},{"date":"2017-08-24","close":1.56},{"date":"2017-08-25","close":1.595},{"date":"2017-08-28","close":1.64},{"date":"2017-08-29","close":1.54},{"date":"2017-08-30","close":1.5963},{"date":"2017-08-31","close":1.68},{"date":"2017-09-01","close":1.63},{"date":"2017-09-05","close":1.5999},{"date":"2017-09-06","close":1.48},{"date":"2017-09-07","close":1.5055},{"date":"2017-09-08","close":1.5381},{"date":"2017-09-11","close":1.4899},{"date":"2017-09-12","close":1.4747},{"date":"2017-09-13","close":1.4},{"date":"2017-09-14","close":1.36},{"date":"2017-09-15","close":1.4949},{"date":"2017-09-18","close":1.3749},{"date":"2017-09-19","close":1.35},{"date":"2017-09-20","close":1.36},{"date":"2017-09-21","close":1.38},{"date":"2017-09-22","close":1.3426},{"date":"2017-09-25","close":1.38},{"date":"2017-09-26","close":1.34},{"date":"2017-09-27","close":1.36},{"date":"2017-09-28","close":1.4},{"date":"2017-09-29","close":1.3882},{"date":"2017-10-02","close":1.34},{"date":"2017-10-03","close":1.3},{"date":"2017-10-04","close":1.32},{"date":"2017-10-05","close":1.32},{"date":"2017-10-06","close":1.73},{"date":"2017-10-09","close":1.61},{"date":"2017-10-10","close":1.568},{"date":"2017-10-11","close":1.4701},{"date":"2017-10-12","close":1.6621},{"date":"2017-10-13","close":1.5501},{"date":"2017-10-16","close":1.6899},{"date":"2017-10-17","close":1.61},{"date":"2017-10-18","close":1.61},{"date":"2017-10-19","close":1.5726},{"date":"2017-10-20","close":1.55},{"date":"2017-10-23","close":1.51},{"date":"2017-10-24","close":1.51},{"date":"2017-10-25","close":1.52},{"date":"2017-10-26","close":1.4439},{"date":"2017-10-27","close":1.43},{"date":"2017-10-30","close":1.36},{"date":"2017-10-31","close":1.36},{"date":"2017-11-01","close":1.37},{"date":"2017-11-02","close":1.34},{"date":"2017-11-03","close":1.391},{"date":"2017-11-06","close":1.38},{"date":"2017-11-07","close":1.4701},{"date":"2017-11-08","close":1.63},{"date":"2017-11-09","close":1.65},{"date":"2017-11-10","close":1.65},{"date":"2017-11-13","close":1.764},{"date":"2017-11-14","close":2.1},{"date":"2017-11-15","close":1.94},{"date":"2017-11-16","close":1.98},{"date":"2017-11-17","close":1.84},{"date":"2017-11-20","close":1.78},{"date":"2017-11-21","close":1.71},{"date":"2017-11-22","close":1.74},{"date":"2017-11-24","close":1.74},{"date":"2017-11-27","close":1.81},{"date":"2017-11-28","close":1.93},{"date":"2017-11-29","close":1.99},{"date":"2017-11-30","close":1.92},{"date":"2017-12-01","close":1.85},{"date":"2017-12-04","close":1.84},{"date":"2017-12-05","close":1.8101},{"date":"2017-12-06","close":1.799},{"date":"2017-12-07","close":1.7601},{"date":"2017-12-08","close":1.8},{"date":"2017-12-11","close":1.78},{"date":"2017-12-12","close":1.79},{"date":"2017-12-13","close":1.88},{"date":"2017-12-14","close":1.86},{"date":"2017-12-15","close":1.84},{"date":"2017-12-18","close":1.79},{"date":"2017-12-19","close":1.77},{"date":"2017-12-20","close":1.82},{"date":"2017-12-21","close":1.86},{"date":"2017-12-22","close":1.94},{"date":"2017-12-26","close":2.03},{"date":"2017-12-27","close":2.04},{"date":"2017-12-28","close":2.28},{"date":"2017-12-29","close":2.39},{"date":"2018-01-02","close":2.34},{"date":"2018-01-03","close":2.28},{"date":"2018-01-04","close":2.39},{"date":"2018-01-05","close":2.69},{"date":"2018-01-08","close":2.45},{"date":"2018-01-09","close":2.35},{"date":"2018-01-10","close":2.3},{"date":"2018-01-11","close":2.44},{"date":"2018-01-12","close":2.41},{"date":"2018-01-16","close":2.27},{"date":"2018-01-17","close":2.2},{"date":"2018-01-18","close":2.21},{"date":"2018-01-19","close":2.3},{"date":"2018-01-22","close":2.29},{"date":"2018-01-23","close":2.29},{"date":"2018-01-24","close":2.41},{"date":"2018-01-25","close":2.5},{"date":"2018-01-26","close":2.47},{"date":"2018-01-29","close":2.38},{"date":"2018-01-30","close":2.38},{"date":"2018-01-31","close":2.17},{"date":"2018-02-01","close":2.12},{"date":"2018-02-02","close":2.08},{"date":"2018-02-05","close":2.1},{"date":"2018-02-06","close":2.09},{"date":"2018-02-07","close":2.05},{"date":"2018-02-08","close":1.91},{"date":"2018-02-09","close":1.77},{"date":"2018-02-12","close":1.91},{"date":"2018-02-13","close":2.14},{"date":"2018-02-14","close":1.91},{"date":"2018-02-15","close":1.88},{"date":"2018-02-16","close":1.92},{"date":"2018-02-20","close":1.88},{"date":"2018-02-21","close":1.78},{"date":"2018-02-22","close":1.8096},{"date":"2018-02-23","close":1.84},{"date":"2018-02-26","close":1.79},{"date":"2018-02-27","close":1.75},{"date":"2018-02-28","close":1.74},{"date":"2018-03-01","close":1.74},{"date":"2018-03-02","close":1.63},{"date":"2018-03-05","close":1.64},{"date":"2018-03-06","close":1.68},{"date":"2018-03-07","close":1.78},{"date":"2018-03-08","close":1.72},{"date":"2018-03-09","close":1.74},{"date":"2018-03-12","close":1.67},{"date":"2018-03-13","close":1.69},{"date":"2018-03-14","close":1.7},{"date":"2018-03-15","close":1.62},{"date":"2018-03-16","close":1.68},{"date":"2018-03-19","close":1.7},{"date":"2018-03-20","close":1.72},{"date":"2018-03-21","close":1.75},{"date":"2018-03-22","close":1.73},{"date":"2018-03-23","close":1.58},{"date":"2018-03-26","close":1.56},{"date":"2018-03-27","close":1.51},{"date":"2018-03-28","close":1.43},{"date":"2018-03-29","close":1.46},{"date":"2018-04-02","close":1.42},{"date":"2018-04-03","close":1.37},{"date":"2018-04-04","close":1.42},{"date":"2018-04-05","close":1.45},{"date":"2018-04-06","close":1.5},{"date":"2018-04-09","close":1.6},{"date":"2018-04-10","close":1.63},{"date":"2018-04-11","close":1.71},{"date":"2018-04-12","close":1.61},{"date":"2018-04-13","close":1.65},{"date":"2018-04-16","close":1.52},{"date":"2018-04-17","close":1.57},{"date":"2018-04-18","close":1.56},{"date":"2018-04-19","close":1.56},{"date":"2018-04-20","close":1.6},{"date":"2018-04-23","close":1.65},{"date":"2018-04-24","close":1.6},{"date":"2018-04-25","close":1.65},{"date":"2018-04-26","close":1.62},{"date":"2018-04-27","close":1.6},{"date":"2018-04-30","close":1.56},{"date":"2018-05-01","close":1.58},{"date":"2018-05-02","close":1.55},{"date":"2018-05-03","close":1.63},{"date":"2018-05-04","close":1.75},{"date":"2018-05-07","close":1.6},{"date":"2018-05-08","close":1.6},{"date":"2018-05-09","close":1.71},{"date":"2018-05-10","close":1.71},{"date":"2018-05-11","close":1.72},{"date":"2018-05-14","close":1.73},{"date":"2018-05-15","close":1.73},{"date":"2018-05-16","close":1.72},{"date":"2018-05-17","close":1.74},{"date":"2018-05-18","close":1.65},{"date":"2018-05-21","close":1.75},{"date":"2018-05-22","close":1.76},{"date":"2018-05-23","close":1.73},{"date":"2018-05-24","close":1.74},{"date":"2018-05-25","close":1.64},{"date":"2018-05-29","close":1.61},{"date":"2018-05-30","close":1.5985},{"date":"2018-05-31","close":1.56},{"date":"2018-06-01","close":1.58},{"date":"2018-06-04","close":1.57},{"date":"2018-06-05","close":1.63},{"date":"2018-06-06","close":1.6},{"date":"2018-06-07","close":1.57},{"date":"2018-06-08","close":1.59},{"date":"2018-06-11","close":1.64},{"date":"2018-06-12","close":1.59},{"date":"2018-06-13","close":1.57},{"date":"2018-06-14","close":1.54},{"date":"2018-06-15","close":1.7404},{"date":"2018-06-18","close":1.53},{"date":"2018-06-19","close":1.54},{"date":"2018-06-20","close":1.54},{"date":"2018-06-21","close":1.54},{"date":"2018-06-22","close":1.62},{"date":"2018-06-25","close":1.57},{"date":"2018-06-26","close":1.73},{"date":"2018-06-27","close":1.58},{"date":"2018-06-28","close":1.57},{"date":"2018-06-29","close":1.64},{"date":"2018-07-02","close":1.58},{"date":"2018-07-03","close":1.56},{"date":"2018-07-05","close":1.62},{"date":"2018-07-06","close":1.62},{"date":"2018-07-09","close":1.62},{"date":"2018-07-10","close":1.75},{"date":"2018-07-11","close":1.62},{"date":"2018-07-12","close":1.62},{"date":"2018-07-13","close":1.69},{"date":"2018-07-16","close":1.87},{"date":"2018-07-17","close":1.76},{"date":"2018-07-18","close":1.73},{"date":"2018-07-19","close":1.67},{"date":"2018-07-20","close":1.61},{"date":"2018-07-23","close":1.58},{"date":"2018-07-24","close":1.63},{"date":"2018-07-25","close":1.62},{"date":"2018-07-26","close":1.59},{"date":"2018-07-27","close":1.57},{"date":"2018-07-30","close":1.55},{"date":"2018-07-31","close":1.57},{"date":"2018-08-01","close":1.58},{"date":"2018-08-02","close":1.58},{"date":"2018-08-03","close":1.57},{"date":"2018-08-06","close":1.56},{"date":"2018-08-07","close":1.56},{"date":"2018-08-08","close":1.56},{"date":"2018-08-09","close":1.58},{"date":"2018-08-10","close":1.58},{"date":"2018-08-13","close":1.5},{"date":"2018-08-14","close":1.37},{"date":"2018-08-15","close":1.34},{"date":"2018-08-16","close":1.42},{"date":"2018-08-17","close":1.4},{"date":"2018-08-20","close":1.48},{"date":"2018-08-21","close":1.49},{"date":"2018-08-22","close":1.48},{"date":"2018-08-23","close":1.48},{"date":"2018-08-24","close":1.48},{"date":"2018-08-27","close":1.44},{"date":"2018-08-28","close":1.4},{"date":"2018-08-29","close":1.41},{"date":"2018-08-30","close":1.41},{"date":"2018-08-31","close":1.45},{"date":"2018-09-04","close":1.4},{"date":"2018-09-05","close":1.45},{"date":"2018-09-06","close":1.42},{"date":"2018-09-07","close":1.4001},{"date":"2018-09-10","close":1.41},{"date":"2018-09-11","close":1.3938},{"date":"2018-09-12","close":1.39},{"date":"2018-09-13","close":1.44},{"date":"2018-09-14","close":1.36},{"date":"2018-09-17","close":1.32},{"date":"2018-09-18","close":1.28},{"date":"2018-09-19","close":1.3},{"date":"2018-09-20","close":1.3},{"date":"2018-09-21","close":1.3},{"date":"2018-09-24","close":1.31},{"date":"2018-09-25","close":1.31},{"date":"2018-09-26","close":1.36},{"date":"2018-09-27","close":1.39},{"date":"2018-09-28","close":1.36},{"date":"2018-10-01","close":1.41},{"date":"2018-10-02","close":1.48},{"date":"2018-10-03","close":1.39},{"date":"2018-10-04","close":1.34},{"date":"2018-10-05","close":1.35},{"date":"2018-10-08","close":1.35},{"date":"2018-10-09","close":1.32},{"date":"2018-10-10","close":1.33},{"date":"2018-10-11","close":1.3},{"date":"2018-10-12","close":1.31},{"date":"2018-10-15","close":1.35},{"date":"2018-10-16","close":1.3},{"date":"2018-10-17","close":1.79},{"date":"2018-10-18","close":3.67},{"date":"2018-10-19","close":2.77},{"date":"2018-10-22","close":2.05},{"date":"2018-10-23","close":2.38},{"date":"2018-10-24","close":1.91},{"date":"2018-10-25","close":2.04},{"date":"2018-10-26","close":2.29},{"date":"2018-10-29","close":2.43},{"date":"2018-10-30","close":2.36},{"date":"2018-10-31","close":2.25},{"date":"2018-11-01","close":2.4},{"date":"2018-11-02","close":2.41},{"date":"2018-11-05","close":2.47},{"date":"2018-11-06","close":2.29},{"date":"2018-11-07","close":2.28},{"date":"2018-11-08","close":2.09},{"date":"2018-11-09","close":1.95},{"date":"2018-11-12","close":1.95},{"date":"2018-11-13","close":1.84},{"date":"2018-11-14","close":1.78},{"date":"2018-11-15","close":1.98},{"date":"2018-11-16","close":1.92},{"date":"2018-11-19","close":2.0},{"date":"2018-11-20","close":1.89},{"date":"2018-11-21","close":1.86},{"date":"2018-11-23","close":1.89},{"date":"2018-11-26","close":1.89},{"date":"2018-11-27","close":1.71},{"date":"2018-11-28","close":1.62},{"date":"2018-11-29","close":1.7},{"date":"2018-11-30","close":1.23},{"date":"2018-12-03","close":1.2},{"date":"2018-12-04","close":1.18},{"date":"2018-12-06","close":1.11},{"date":"2018-12-07","close":1.05},{"date":"2018-12-10","close":1.05},{"date":"2018-12-11","close":1.02},{"date":"2018-12-12","close":1.05},{"date":"2018-12-13","close":1.15},{"date":"2018-12-14","close":1.1},{"date":"2018-12-17","close":1.0732},{"date":"2018-12-18","close":1.01},{"date":"2018-12-19","close":0.987},{"date":"2018-12-20","close":0.85},{"date":"2018-12-21","close":0.82},{"date":"2018-12-24","close":0.78},{"date":"2018-12-26","close":0.81},{"date":"2018-12-27","close":0.8},{"date":"2018-12-28","close":0.801},{"date":"2018-12-31","close":1.53},{"date":"2019-01-02","close":1.89},{"date":"2019-01-03","close":1.38},{"date":"2019-01-04","close":1.64},{"date":"2019-01-07","close":1.58},{"date":"2019-01-08","close":1.52},{"date":"2019-01-09","close":1.68},{"date":"2019-01-10","close":1.53},{"date":"2019-01-11","close":1.48},{"date":"2019-01-14","close":1.44},{"date":"2019-01-15","close":2.03},{"date":"2019-01-16","close":1.65},{"date":"2019-01-17","close":2.08},{"date":"2019-01-18","close":1.85},{"date":"2019-01-22","close":1.8},{"date":"2019-01-23","close":1.67},{"date":"2019-01-24","close":1.84},{"date":"2019-01-25","close":1.76},{"date":"2019-01-28","close":1.78},{"date":"2019-01-29","close":1.75},{"date":"2019-01-30","close":1.82},{"date":"2019-01-31","close":2.03},{"date":"2019-02-01","close":1.85},{"date":"2019-02-04","close":1.82},{"date":"2019-02-05","close":1.83},{"date":"2019-02-06","close":1.8025},{"date":"2019-02-07","close":1.93},{"date":"2019-02-08","close":1.76},{"date":"2019-02-11","close":1.75},{"date":"2019-02-12","close":1.76},{"date":"2019-02-13","close":1.8},{"date":"2019-02-14","close":1.73},{"date":"2019-02-15","close":1.75},{"date":"2019-02-19","close":1.7236},{"date":"2019-02-20","close":1.69},{"date":"2019-02-21","close":1.67},{"date":"2019-02-22","close":1.73},{"date":"2019-02-25","close":1.99},{"date":"2019-02-26","close":1.78},{"date":"2019-02-27","close":1.74},{"date":"2019-02-28","close":1.72},{"date":"2019-03-01","close":1.73},{"date":"2019-03-04","close":1.74},{"date":"2019-03-05","close":1.92},{"date":"2019-03-06","close":1.74},{"date":"2019-03-07","close":1.71},{"date":"2019-03-08","close":1.71},{"date":"2019-03-11","close":1.71},{"date":"2019-03-12","close":1.69},{"date":"2019-03-13","close":1.7},{"date":"2019-03-14","close":1.66},{"date":"2019-03-15","close":1.65},{"date":"2019-03-18","close":1.63},{"date":"2019-03-19","close":1.66},{"date":"2019-03-20","close":1.66},{"date":"2019-03-21","close":1.65},{"date":"2019-03-22","close":1.62},{"date":"2019-03-25","close":1.68},{"date":"2019-03-26","close":1.63},{"date":"2019-03-27","close":1.62},{"date":"2019-03-28","close":1.63},{"date":"2019-03-29","close":1.63},{"date":"2019-04-01","close":1.66},{"date":"2019-04-02","close":1.67},{"date":"2019-04-03","close":1.69},{"date":"2019-04-04","close":1.73},{"date":"2019-04-05","close":1.7},{"date":"2019-04-08","close":1.69},{"date":"2019-04-09","close":1.66},{"date":"2019-04-10","close":1.67},{"date":"2019-04-11","close":1.76},{"date":"2019-04-12","close":1.68},{"date":"2019-04-15","close":1.71},{"date":"2019-04-16","close":1.66},{"date":"2019-04-17","close":1.66},{"date":"2019-04-18","close":1.52},{"date":"2019-04-22","close":1.42},{"date":"2019-04-23","close":1.5},{"date":"2019-04-24","close":1.5},{"date":"2019-04-25","close":1.39},{"date":"2019-04-26","close":1.37},{"date":"2019-04-29","close":1.39},{"date":"2019-04-30","close":1.18},{"date":"2019-05-01","close":1.14},{"date":"2019-05-02","close":1.11},{"date":"2019-05-03","close":1.2},{"date":"2019-05-06","close":1.22},{"date":"2019-05-07","close":1.18},{"date":"2019-05-08","close":1.17},{"date":"2019-05-09","close":1.18},{"date":"2019-05-10","close":1.18},{"date":"2019-05-13","close":1.14},{"date":"2019-05-14","close":1.14},{"date":"2019-05-15","close":1.08},{"date":"2019-05-16","close":1.1},{"date":"2019-05-17","close":1.08},{"date":"2019-05-20","close":1.08},{"date":"2019-05-21","close":1.07},{"date":"2019-05-22","close":1.04},{"date":"2019-05-23","close":1.03},{"date":"2019-05-24","close":1.06},{"date":"2019-05-28","close":1.02},{"date":"2019-05-29","close":0.91},{"date":"2019-05-30","close":0.91},{"date":"2019-05-31","close":0.89},{"date":"2019-06-03","close":0.88},{"date":"2019-06-04","close":0.892},{"date":"2019-06-05","close":0.88},{"date":"2019-06-06","close":0.84},{"date":"2019-06-07","close":0.88},{"date":"2019-06-10","close":0.8701},{"date":"2019-06-11","close":0.92},{"date":"2019-06-12","close":0.87},{"date":"2019-06-13","close":0.86},{"date":"2019-06-14","close":0.83},{"date":"2019-06-17","close":0.8},{"date":"2019-06-18","close":0.89},{"date":"2019-06-19","close":0.8745},{"date":"2019-06-20","close":0.8849},{"date":"2019-06-21","close":0.87},{"date":"2019-06-24","close":0.85},{"date":"2019-06-25","close":0.87},{"date":"2019-06-26","close":0.83},{"date":"2019-06-27","close":0.83},{"date":"2019-06-28","close":0.89},{"date":"2019-07-01","close":0.92},{"date":"2019-07-02","close":0.91},{"date":"2019-07-03","close":0.87},{"date":"2019-07-05","close":0.93},{"date":"2019-07-08","close":0.93},{"date":"2019-07-09","close":0.92},{"date":"2019-07-10","close":0.88},{"date":"2019-07-11","close":0.89},{"date":"2019-07-12","close":0.88},{"date":"2019-07-15","close":0.88},{"date":"2019-07-16","close":0.87},{"date":"2019-07-17","close":0.86},{"date":"2019-07-18","close":0.83},{"date":"2019-07-19","close":0.83},{"date":"2019-07-22","close":0.8},{"date":"2019-07-23","close":0.83},{"date":"2019-07-24","close":0.84},{"date":"2019-07-25","close":0.86},{"date":"2019-07-26","close":0.89},{"date":"2019-07-29","close":0.92},{"date":"2019-07-30","close":0.86},{"date":"2019-07-31","close":0.86},{"date":"2019-08-01","close":0.85},{"date":"2019-08-02","close":0.85},{"date":"2019-08-05","close":0.82},{"date":"2019-08-06","close":0.82},{"date":"2019-08-07","close":0.8},{"date":"2019-08-08","close":0.83},{"date":"2019-08-09","close":0.84},{"date":"2019-08-12","close":0.83},{"date":"2019-08-13","close":0.8},{"date":"2019-08-14","close":0.78},{"date":"2019-08-15","close":0.78},{"date":"2019-08-16","close":0.74},{"date":"2019-08-19","close":0.78},{"date":"2019-08-20","close":0.77},{"date":"2019-08-21","close":0.77},{"date":"2019-08-22","close":0.73},{"date":"2019-08-23","close":0.8},{"date":"2019-08-26","close":0.82},{"date":"2019-08-27","close":0.77},{"date":"2019-08-28","close":0.8},{"date":"2019-08-29","close":0.77},{"date":"2019-08-30","close":0.75},{"date":"2019-09-03","close":0.79},{"date":"2019-09-04","close":0.76},{"date":"2019-09-05","close":0.8},{"date":"2019-09-06","close":0.83},{"date":"2019-09-09","close":0.81},{"date":"2019-09-10","close":0.88},{"date":"2019-09-11","close":0.9},{"date":"2019-09-12","close":0.9},{"date":"2019-09-13","close":0.92},{"date":"2019-09-16","close":0.9},{"date":"2019-09-17","close":0.9},{"date":"2019-09-18","close":0.91},{"date":"2019-09-19","close":0.89},{"date":"2019-09-20","close":0.85},{"date":"2019-09-23","close":0.85},{"date":"2019-09-24","close":0.85},{"date":"2019-09-25","close":0.8},{"date":"2019-09-26","close":0.79},{"date":"2019-09-27","close":0.804},{"date":"2019-09-30","close":0.81},{"date":"2019-10-01","close":0.78},{"date":"2019-10-02","close":0.78},{"date":"2019-10-03","close":0.74},{"date":"2019-10-04","close":0.78},{"date":"2019-10-07","close":0.82},{"date":"2019-10-08","close":0.74},{"date":"2019-10-09","close":0.73},{"date":"2019-10-10","close":0.76},{"date":"2019-10-11","close":0.78},{"date":"2019-10-14","close":0.75},{"date":"2019-10-15","close":0.84},{"date":"2019-10-16","close":0.75},{"date":"2019-10-17","close":0.76},{"date":"2019-10-18","close":0.76},{"date":"2019-10-21","close":0.75},{"date":"2019-10-22","close":0.73},{"date":"2019-10-23","close":0.74},{"date":"2019-10-24","close":0.72},{"date":"2019-10-25","close":0.74},{"date":"2019-10-28","close":0.76},{"date":"2019-10-29","close":0.73},{"date":"2019-10-30","close":0.73},{"date":"2019-10-31","close":0.73},{"date":"2019-11-01","close":0.71},{"date":"2019-11-04","close":0.71},{"date":"2019-11-05","close":0.71},{"date":"2019-11-06","close":0.74},{"date":"2019-11-07","close":0.75},{"date":"2019-11-08","close":0.76},{"date":"2019-11-11","close":0.73},{"date":"2019-11-12","close":0.79},{"date":"2019-11-13","close":0.78},{"date":"2019-11-14","close":0.75},{"date":"2019-11-15","close":0.77},{"date":"2019-11-18","close":0.77},{"date":"2019-11-19","close":0.72},{"date":"2019-11-20","close":0.72},{"date":"2019-11-21","close":0.72},{"date":"2019-11-22","close":0.72},{"date":"2019-11-25","close":0.75},{"date":"2019-11-26","close":0.93},{"date":"2019-11-27","close":0.84},{"date":"2019-11-29","close":0.78},{"date":"2019-12-02","close":0.8},{"date":"2019-12-03","close":0.78},{"date":"2019-12-04","close":0.76},{"date":"2019-12-05","close":0.76},{"date":"2019-12-06","close":0.74},{"date":"2019-12-09","close":0.75},{"date":"2019-12-10","close":0.75},{"date":"2019-12-11","close":0.74},{"date":"2019-12-12","close":0.8},{"date":"2019-12-13","close":1.06},{"date":"2019-12-16","close":0.97},{"date":"2019-12-17","close":0.7},{"date":"2019-12-18","close":0.68},{"date":"2019-12-19","close":0.7},{"date":"2019-12-20","close":0.69},{"date":"2019-12-23","close":0.67},{"date":"2019-12-24","close":0.68},{"date":"2019-12-26","close":0.69},{"date":"2019-12-27","close":0.6756},{"date":"2019-12-30","close":0.69},{"date":"2019-12-31","close":0.68},{"date":"2020-01-02","close":0.71},{"date":"2020-01-03","close":0.77},{"date":"2020-01-06","close":0.74},{"date":"2020-01-07","close":0.69},{"date":"2020-01-08","close":0.71},{"date":"2020-01-09","close":0.73},{"date":"2020-01-10","close":0.8},{"date":"2020-01-13","close":0.82},{"date":"2020-01-14","close":0.9},{"date":"2020-01-15","close":0.78},{"date":"2020-01-16","close":0.78},{"date":"2020-01-17","close":0.74},{"date":"2020-01-21","close":0.72},{"date":"2020-01-22","close":0.69},{"date":"2020-01-23","close":0.71},{"date":"2020-01-24","close":0.71},{"date":"2020-01-27","close":0.68},{"date":"2020-01-28","close":0.69},{"date":"2020-01-29","close":0.69},{"date":"2020-01-30","close":0.67},{"date":"2020-01-31","close":0.67},{"date":"2020-02-03","close":0.73},{"date":"2020-02-04","close":0.7},{"date":"2020-02-05","close":0.67},{"date":"2020-02-06","close":0.66},{"date":"2020-02-07","close":0.67},{"date":"2020-02-10","close":0.66},{"date":"2020-02-11","close":0.64},{"date":"2020-02-12","close":0.64},{"date":"2020-02-13","close":0.654},{"date":"2020-02-14","close":0.64},{"date":"2020-02-18","close":0.6478},{"date":"2020-02-19","close":0.67},{"date":"2020-02-20","close":0.66},{"date":"2020-02-21","close":0.65},{"date":"2020-02-24","close":0.63},{"date":"2020-02-25","close":0.62},{"date":"2020-02-26","close":0.61},{"date":"2020-02-27","close":0.57},{"date":"2020-02-28","close":0.51},{"date":"2020-03-02","close":0.52},{"date":"2020-03-03","close":0.55},{"date":"2020-03-04","close":0.53},{"date":"2020-03-05","close":0.51},{"date":"2020-03-06","close":0.52},{"date":"2020-03-09","close":0.47},{"date":"2020-03-10","close":0.42},{"date":"2020-03-11","close":0.42},{"date":"2020-03-12","close":0.37},{"date":"2020-03-13","close":0.38},{"date":"2020-03-16","close":0.32},{"date":"2020-03-17","close":0.34},{"date":"2020-03-18","close":0.3},{"date":"2020-03-19","close":0.3},{"date":"2020-03-20","close":0.27},{"date":"2020-03-23","close":0.29},{"date":"2020-03-24","close":0.31},{"date":"2020-03-25","close":0.31},{"date":"2020-03-26","close":0.34},{"date":"2020-03-27","close":0.35},{"date":"2020-03-30","close":0.4},{"date":"2020-03-31","close":0.41},{"date":"2020-04-01","close":0.38},{"date":"2020-04-02","close":0.39},{"date":"2020-04-03","close":0.42},{"date":"2020-04-06","close":0.44},{"date":"2020-04-07","close":0.45},{"date":"2020-04-08","close":0.48},{"date":"2020-04-09","close":0.46},{"date":"2020-04-13","close":0.47},{"date":"2020-04-14","close":0.48},{"date":"2020-04-15","close":0.47},{"date":"2020-04-16","close":0.5},{"date":"2020-04-17","close":0.54},{"date":"2020-04-20","close":0.62},{"date":"2020-04-21","close":0.64},{"date":"2020-04-22","close":0.65},{"date":"2020-04-23","close":0.65},{"date":"2020-04-24","close":0.69},{"date":"2020-04-27","close":0.75},{"date":"2020-04-28","close":0.75},{"date":"2020-04-29","close":0.75},{"date":"2020-04-30","close":0.74},{"date":"2020-05-01","close":0.75},{"date":"2020-05-04","close":0.7},{"date":"2020-05-05","close":0.72},{"date":"2020-05-06","close":0.7},{"date":"2020-05-07","close":0.72},{"date":"2020-05-08","close":0.72},{"date":"2020-05-11","close":0.71},{"date":"2020-05-12","close":0.71},{"date":"2020-05-13","close":0.69},{"date":"2020-05-14","close":0.68},{"date":"2020-05-15","close":0.65},{"date":"2020-05-18","close":0.68},{"date":"2020-05-19","close":0.68},{"date":"2020-05-20","close":0.94},{"date":"2020-05-21","close":0.79},{"date":"2020-05-22","close":0.64},{"date":"2020-05-26","close":0.62},{"date":"2020-05-27","close":0.59},{"date":"2020-05-28","close":0.63},{"date":"2020-05-29","close":0.65},{"date":"2020-06-01","close":0.67},{"date":"2020-06-02","close":0.7},{"date":"2020-06-03","close":0.71},{"date":"2020-06-04","close":0.73},{"date":"2020-06-05","close":0.74},{"date":"2020-06-08","close":0.76},{"date":"2020-06-09","close":0.77},{"date":"2020-06-10","close":0.83},{"date":"2020-06-11","close":0.91},{"date":"2020-06-12","close":0.89},{"date":"2020-06-15","close":0.81},{"date":"2020-06-16","close":0.8},{"date":"2020-06-17","close":0.85},{"date":"2020-06-18","close":0.8101},{"date":"2020-06-19","close":0.82},{"date":"2020-06-22","close":0.75},{"date":"2020-06-23","close":0.79},{"date":"2020-06-24","close":0.73},{"date":"2020-06-25","close":0.75},{"date":"2020-06-26","close":0.75},{"date":"2020-06-29","close":0.7164},{"date":"2020-06-30","close":0.74},{"date":"2020-07-01","close":0.749},{"date":"2020-07-02","close":0.7302},{"date":"2020-07-06","close":0.76},{"date":"2020-07-07","close":0.76},{"date":"2020-07-08","close":0.77},{"date":"2020-07-09","close":0.79},{"date":"2020-07-10","close":0.83},{"date":"2020-07-13","close":0.78},{"date":"2020-07-14","close":0.79},{"date":"2020-07-15","close":0.8},{"date":"2020-07-16","close":0.79},{"date":"2020-07-17","close":0.79},{"date":"2020-07-20","close":0.72},{"date":"2020-07-21","close":0.73},{"date":"2020-07-22","close":0.7199},{"date":"2020-07-23","close":0.67},{"date":"2020-07-24","close":0.69},{"date":"2020-07-27","close":0.849},{"date":"2020-07-28","close":0.7022},{"date":"2020-07-29","close":0.703},{"date":"2020-07-30","close":0.7249},{"date":"2020-07-31","close":0.712},{"date":"2020-08-03","close":0.7739},{"date":"2020-08-04","close":0.82},{"date":"2020-08-05","close":0.79},{"date":"2020-08-06","close":0.8117},{"date":"2020-08-07","close":0.863},{"date":"2020-08-10","close":0.91},{"date":"2020-08-11","close":0.8193},{"date":"2020-08-12","close":0.7823},{"date":"2020-08-13","close":0.8001},{"date":"2020-08-14","close":0.8011},{"date":"2020-08-17","close":1.04},{"date":"2020-08-18","close":0.8275},{"date":"2020-08-19","close":0.7731},{"date":"2020-08-20","close":0.7457},{"date":"2020-08-21","close":0.7179},{"date":"2020-08-24","close":0.6466},{"date":"2020-08-25","close":0.6478},{"date":"2020-08-26","close":0.642},{"date":"2020-08-27","close":0.6136},{"date":"2020-08-28","close":0.625},{"date":"2020-08-31","close":0.6219},{"date":"2020-09-01","close":0.6261},{"date":"2020-09-02","close":0.61},{"date":"2020-09-03","close":1.89},{"date":"2020-09-04","close":2.04},{"date":"2020-09-08","close":2.04},{"date":"2020-09-09","close":2.07},{"date":"2020-09-10","close":2.1},{"date":"2020-09-11","close":2.18},{"date":"2020-09-14","close":2.13},{"date":"2020-09-15","close":2.1909},{"date":"2020-09-16","close":2.205},{"date":"2020-09-17","close":2.12},{"date":"2020-09-18","close":2.15},{"date":"2020-09-21","close":2.03},{"date":"2020-09-22","close":2.095},{"date":"2020-09-23","close":2.19},{"date":"2020-09-24","close":2.22},{"date":"2020-09-25","close":2.24},{"date":"2020-09-28","close":2.14},{"date":"2020-09-29","close":2.06},{"date":"2020-09-30","close":2.18},{"date":"2020-10-01","close":2.39},{"date":"2020-10-02","close":2.33},{"date":"2020-10-05","close":2.13},{"date":"2020-10-06","close":2.1708},{"date":"2020-10-07","close":2.165},{"date":"2020-10-08","close":2.14},{"date":"2020-10-09","close":2.2},{"date":"2020-10-12","close":2.42},{"date":"2020-10-13","close":2.42},{"date":"2020-10-14","close":2.42},{"date":"2020-10-15","close":2.35},{"date":"2020-10-16","close":2.39},{"date":"2020-10-19","close":2.56},{"date":"2020-10-20","close":2.48},{"date":"2020-10-21","close":2.34},{"date":"2020-10-22","close":2.4},{"date":"2020-10-23","close":2.35},{"date":"2020-10-26","close":2.21},{"date":"2020-10-27","close":2.27},{"date":"2020-10-28","close":2.16},{"date":"2020-10-29","close":2.07},{"date":"2020-10-30","close":1.97},{"date":"2020-11-02","close":2.02},{"date":"2020-11-03","close":2.03},{"date":"2020-11-04","close":2.09},{"date":"2020-11-05","close":2.12},{"date":"2020-11-06","close":2.12},{"date":"2020-11-09","close":2.05},{"date":"2020-11-10","close":2.07},{"date":"2020-11-11","close":2.07},{"date":"2020-11-12","close":2.09},{"date":"2020-11-13","close":2.08},{"date":"2020-11-16","close":2.175},{"date":"2020-11-17","close":2.23},{"date":"2020-11-18","close":2.11},{"date":"2020-11-19","close":2.09},{"date":"2020-11-20","close":2.11},{"date":"2020-11-23","close":2.32},{"date":"2020-11-24","close":2.19},{"date":"2020-11-25","close":2.37},{"date":"2020-11-27","close":2.36},{"date":"2020-11-30","close":2.42},{"date":"2020-12-01","close":2.29},{"date":"2020-12-02","close":2.3},{"date":"2020-12-03","close":2.29},{"date":"2020-12-04","close":2.32},{"date":"2020-12-07","close":2.33},{"date":"2020-12-08","close":2.37},{"date":"2020-12-09","close":2.3},{"date":"2020-12-10","close":2.33},{"date":"2020-12-11","close":2.3},{"date":"2020-12-14","close":2.24},{"date":"2020-12-15","close":2.29},{"date":"2020-12-16","close":2.37},{"date":"2020-12-17","close":2.45},{"date":"2020-12-18","close":2.41},{"date":"2020-12-21","close":2.39},{"date":"2020-12-22","close":2.47},{"date":"2020-12-23","close":2.35},{"date":"2020-12-24","close":2.31},{"date":"2020-12-28","close":2.47},{"date":"2020-12-29","close":2.4},{"date":"2020-12-30","close":2.64},{"date":"2020-12-31","close":2.48},{"date":"2021-01-04","close":2.43},{"date":"2021-01-05","close":2.55},{"date":"2021-01-06","close":2.6},{"date":"2021-01-07","close":3.33},{"date":"2021-01-08","close":2.89},{"date":"2021-01-11","close":3.07},{"date":"2021-01-12","close":2.91},{"date":"2021-01-13","close":2.97},{"date":"2021-01-14","close":3.02},{"date":"2021-01-15","close":2.79},{"date":"2021-01-19","close":2.72},{"date":"2021-01-20","close":2.73},{"date":"2021-01-21","close":2.76},{"date":"2021-01-22","close":2.8},{"date":"2021-01-25","close":2.72},{"date":"2021-01-26","close":2.73},{"date":"2021-01-27","close":2.42},{"date":"2021-01-28","close":2.53},{"date":"2021-01-29","close":2.79},{"date":"2021-02-01","close":2.8},{"date":"2021-02-02","close":2.94},{"date":"2021-02-03","close":2.75},{"date":"2021-02-04","close":2.92},{"date":"2021-02-05","close":3.36},{"date":"2021-02-08","close":3.47},{"date":"2021-02-09","close":3.56},{"date":"2021-02-10","close":3.62},{"date":"2021-02-11","close":3.83},{"date":"2021-02-12","close":3.55},{"date":"2021-02-16","close":3.6},{"date":"2021-02-17","close":4.45},{"date":"2021-02-18","close":4.0},{"date":"2021-02-19","close":4.61},{"date":"2021-02-22","close":4.9},{"date":"2021-02-23","close":3.95},{"date":"2021-02-24","close":3.83},{"date":"2021-02-25","close":3.42},{"date":"2021-02-26","close":3.2},{"date":"2021-03-01","close":3.35},{"date":"2021-03-02","close":3.36},{"date":"2021-03-03","close":3.05},{"date":"2021-03-04","close":2.54},{"date":"2021-03-05","close":2.67},{"date":"2021-03-08","close":2.56},{"date":"2021-03-09","close":2.87},{"date":"2021-03-10","close":3.04},{"date":"2021-03-11","close":3.01},{"date":"2021-03-12","close":3.05},{"date":"2021-03-15","close":3.21},{"date":"2021-03-16","close":3.04},{"date":"2021-03-17","close":3.37},{"date":"2021-03-18","close":3.39},{"date":"2021-03-19","close":3.47},{"date":"2021-03-22","close":3.45},{"date":"2021-03-23","close":3.11},{"date":"2021-03-24","close":3.44},{"date":"2021-03-25","close":3.9},{"date":"2021-03-26","close":3.14},{"date":"2021-03-29","close":2.81},{"date":"2021-03-30","close":2.65},{"date":"2021-03-31","close":3.11},{"date":"2021-04-01","close":3.09},{"date":"2021-04-05","close":3.15},{"date":"2021-04-06","close":3.37},{"date":"2021-04-07","close":3.23},{"date":"2021-04-08","close":3.27},{"date":"2021-04-09","close":3.1},{"date":"2021-04-12","close":3.17},{"date":"2021-04-13","close":3.43},{"date":"2021-04-14","close":3.19},{"date":"2021-04-15","close":2.75},{"date":"2021-04-16","close":2.95},{"date":"2021-04-19","close":2.7},{"date":"2021-04-20","close":2.63},{"date":"2021-04-21","close":2.79},{"date":"2021-04-22","close":2.82},{"date":"2021-04-23","close":2.8},{"date":"2021-04-26","close":2.88},{"date":"2021-04-27","close":3.01},{"date":"2021-04-28","close":2.92},{"date":"2021-04-29","close":2.83},{"date":"2021-04-30","close":2.72},{"date":"2021-05-03","close":2.72},{"date":"2021-05-04","close":2.72},{"date":"2021-05-05","close":2.77},{"date":"2021-05-06","close":2.7},{"date":"2021-05-07","close":2.84},{"date":"2021-05-10","close":2.79},{"date":"2021-05-11","close":2.56},{"date":"2021-05-12","close":2.6},{"date":"2021-05-13","close":2.5},{"date":"2021-05-14","close":2.51},{"date":"2021-05-17","close":2.59},{"date":"2021-05-18","close":2.51},{"date":"2021-05-19","close":2.5},{"date":"2021-05-20","close":2.58},{"date":"2021-05-21","close":2.69},{"date":"2021-05-24","close":2.68},{"date":"2021-05-25","close":2.55},{"date":"2021-05-26","close":2.635},{"date":"2021-05-27","close":2.72},{"date":"2021-05-28","close":2.64},{"date":"2021-06-01","close":2.74},{"date":"2021-06-02","close":2.87},{"date":"2021-06-03","close":2.89},{"date":"2021-06-04","close":2.8},{"date":"2021-06-07","close":2.88},{"date":"2021-06-08","close":3.99},{"date":"2021-06-09","close":4.55},{"date":"2021-06-10","close":4.1},{"date":"2021-06-11","close":3.23},{"date":"2021-06-14","close":3.15},{"date":"2021-06-15","close":2.98},{"date":"2021-06-16","close":2.78},{"date":"2021-06-17","close":2.72},{"date":"2021-06-18","close":2.71},{"date":"2021-06-21","close":2.79},{"date":"2021-06-22","close":2.97},{"date":"2021-06-23","close":3.02},{"date":"2021-06-24","close":2.92},{"date":"2021-06-25","close":2.95},{"date":"2021-06-28","close":3.15},{"date":"2021-06-29","close":2.98},{"date":"2021-06-30","close":3.04},{"date":"2021-07-01","close":2.93},{"date":"2021-07-02","close":2.93},{"date":"2021-07-06","close":2.88},{"date":"2021-07-07","close":2.94},{"date":"2021-07-08","close":3.16},{"date":"2021-07-09","close":3.33},{"date":"2021-07-12","close":4.08},{"date":"2021-07-13","close":4.0},{"date":"2021-07-14","close":2.97},{"date":"2021-07-15","close":2.77},{"date":"2021-07-16","close":3.01},{"date":"2021-07-19","close":2.71},{"date":"2021-07-20","close":2.71},{"date":"2021-07-21","close":2.91},{"date":"2021-07-22","close":2.8},{"date":"2021-07-23","close":2.9},{"date":"2021-07-26","close":3.08},{"date":"2021-07-27","close":2.82},{"date":"2021-07-28","close":2.96},{"date":"2021-07-29","close":3.08},{"date":"2021-07-30","close":3.08},{"date":"2021-08-02","close":3.34},{"date":"2021-08-03","close":3.67},{"date":"2021-08-04","close":3.46},{"date":"2021-08-05","close":3.6},{"date":"2021-08-06","close":3.7},{"date":"2021-08-09","close":3.09},{"date":"2021-08-10","close":2.96},{"date":"2021-08-11","close":2.83},{"date":"2021-08-12","close":2.85},{"date":"2021-08-13","close":2.87},{"date":"2021-08-16","close":2.69},{"date":"2021-08-17","close":2.76},{"date":"2021-08-18","close":2.75},{"date":"2021-08-19","close":2.53},{"date":"2021-08-20","close":2.58},{"date":"2021-08-23","close":2.83},{"date":"2021-08-24","close":3.0},{"date":"2021-08-25","close":3.2},{"date":"2021-08-26","close":2.95},{"date":"2021-08-27","close":3.12},{"date":"2021-08-30","close":3.46},{"date":"2021-08-31","close":3.17},{"date":"2021-09-01","close":3.21},{"date":"2021-09-02","close":2.98},{"date":"2021-09-03","close":2.92},{"date":"2021-09-07","close":2.98},{"date":"2021-09-08","close":2.88},{"date":"2021-09-09","close":3.03},{"date":"2021-09-10","close":3.12},{"date":"2021-09-13","close":3.01},{"date":"2021-09-14","close":2.94},{"date":"2021-09-15","close":2.9},{"date":"2021-09-16","close":2.8},{"date":"2021-09-17","close":2.85},{"date":"2021-09-20","close":2.68},{"date":"2021-09-21","close":2.75},{"date":"2021-09-22","close":2.93},{"date":"2021-09-23","close":2.8},{"date":"2021-09-24","close":2.87},{"date":"2021-09-27","close":2.9},{"date":"2021-09-28","close":2.9},{"date":"2021-09-29","close":2.81},{"date":"2021-09-30","close":2.7995},{"date":"2021-10-01","close":2.79},{"date":"2021-10-04","close":2.65},{"date":"2021-10-05","close":2.68},{"date":"2021-10-06","close":2.64},{"date":"2021-10-07","close":2.63},{"date":"2021-10-08","close":2.6},{"date":"2021-10-11","close":2.7},{"date":"2021-10-12","close":2.66},{"date":"2021-10-13","close":2.68},{"date":"2021-10-14","close":2.77},{"date":"2021-10-15","close":2.85},{"date":"2021-10-18","close":2.83},{"date":"2021-10-19","close":2.8},{"date":"2021-10-20","close":2.94},{"date":"2021-10-21","close":2.81},{"date":"2021-10-22","close":2.73},{"date":"2021-10-25","close":2.83},{"date":"2021-10-26","close":3.1},{"date":"2021-10-27","close":3.1},{"date":"2021-10-28","close":2.95},{"date":"2021-10-29","close":3.09},{"date":"2021-11-01","close":3.14},{"date":"2021-11-02","close":3.05},{"date":"2021-11-03","close":3.0},{"date":"2021-11-04","close":2.86},{"date":"2021-11-05","close":2.87},{"date":"2021-11-08","close":2.85},{"date":"2021-11-09","close":2.87},{"date":"2021-11-10","close":2.78},{"date":"2021-11-11","close":2.71},{"date":"2021-11-12","close":2.82},{"date":"2021-11-15","close":2.75},{"date":"2021-11-16","close":2.73},{"date":"2021-11-17","close":2.7},{"date":"2021-11-18","close":2.73},{"date":"2021-11-19","close":2.67},{"date":"2021-11-22","close":2.69},{"date":"2021-11-23","close":2.68},{"date":"2021-11-24","close":2.71},{"date":"2021-11-26","close":2.67},{"date":"2021-11-29","close":2.65},{"date":"2021-11-30","close":2.39},{"date":"2021-12-01","close":2.05},{"date":"2021-12-02","close":1.95},{"date":"2021-12-03","close":1.68},{"date":"2021-12-06","close":1.71},{"date":"2021-12-07","close":1.85},{"date":"2021-12-08","close":1.86},{"date":"2021-12-09","close":1.87},{"date":"2021-12-10","close":1.71},{"date":"2021-12-13","close":1.7},{"date":"2021-12-14","close":1.65},{"date":"2021-12-15","close":1.66},{"date":"2021-12-16","close":1.61},{"date":"2021-12-17","close":1.58},{"date":"2021-12-20","close":1.54},{"date":"2021-12-21","close":1.63},{"date":"2021-12-22","close":1.63},{"date":"2021-12-23","close":1.63},{"date":"2021-12-27","close":1.65},{"date":"2021-12-28","close":1.62},{"date":"2021-12-29","close":1.5},{"date":"2021-12-30","close":1.62},{"date":"2021-12-31","close":1.59},{"date":"2022-01-03","close":1.63},{"date":"2022-01-04","close":1.72},{"date":"2022-01-05","close":1.64},{"date":"2022-01-06","close":1.72},{"date":"2022-01-07","close":1.79},{"date":"2022-01-10","close":1.62},{"date":"2022-01-11","close":1.59},{"date":"2022-01-12","close":1.642},{"date":"2022-01-13","close":1.51},{"date":"2022-01-14","close":1.47},{"date":"2022-01-18","close":1.39},{"date":"2022-01-19","close":1.2537},{"date":"2022-01-20","close":1.35},{"date":"2022-01-21","close":1.23},{"date":"2022-01-24","close":1.12},{"date":"2022-01-25","close":1.18},{"date":"2022-01-26","close":1.17},{"date":"2022-01-27","close":1.14},{"date":"2022-01-28","close":1.08},{"date":"2022-01-31","close":1.13},{"date":"2022-02-01","close":1.29},{"date":"2022-02-02","close":1.2271},{"date":"2022-02-03","close":1.36},{"date":"2022-02-04","close":1.23},{"date":"2022-02-07","close":1.4},{"date":"2022-02-08","close":1.3},{"date":"2022-02-09","close":1.32},{"date":"2022-02-10","close":1.37},{"date":"2022-02-11","close":1.32},{"date":"2022-02-14","close":1.25},{"date":"2022-02-15","close":1.37},{"date":"2022-02-16","close":1.3},{"date":"2022-02-17","close":1.27},{"date":"2022-02-18","close":1.1805},{"date":"2022-02-22","close":1.15},{"date":"2022-02-23","close":1.13},{"date":"2022-02-24","close":1.07},{"date":"2022-02-25","close":1.11},{"date":"2022-02-28","close":1.13},{"date":"2022-03-01","close":1.17},{"date":"2022-03-02","close":1.18},{"date":"2022-03-03","close":1.1299},{"date":"2022-03-04","close":1.09},{"date":"2022-03-07","close":1.02},{"date":"2022-03-08","close":1.06},{"date":"2022-03-09","close":1.1499},{"date":"2022-03-10","close":1.15},{"date":"2022-03-11","close":1.09},{"date":"2022-03-14","close":1.03},{"date":"2022-03-15","close":1.0399},{"date":"2022-03-16","close":1.19},{"date":"2022-03-17","close":1.23},{"date":"2022-03-18","close":1.2238},{"date":"2022-03-21","close":1.2},{"date":"2022-03-22","close":1.45},{"date":"2022-03-23","close":1.28},{"date":"2022-03-24","close":1.21},{"date":"2022-03-25","close":1.21},{"date":"2022-03-28","close":1.4},{"date":"2022-03-29","close":1.48},{"date":"2022-03-30","close":1.38},{"date":"2022-03-31","close":1.37},{"date":"2022-04-01","close":1.34},{"date":"2022-04-04","close":1.44},{"date":"2022-04-05","close":1.54},{"date":"2022-04-06","close":1.68},{"date":"2022-04-07","close":1.35},{"date":"2022-04-08","close":1.36},{"date":"2022-04-11","close":1.31},{"date":"2022-04-12","close":1.27},{"date":"2022-04-13","close":1.235},{"date":"2022-04-14","close":1.22},{"date":"2022-04-18","close":1.16},{"date":"2022-04-19","close":1.27},{"date":"2022-04-20","close":1.23},{"date":"2022-04-21","close":1.12},{"date":"2022-04-22","close":1.07},{"date":"2022-04-25","close":1.11},{"date":"2022-04-26","close":1.11},{"date":"2022-04-27","close":1.095},{"date":"2022-04-28","close":1.11},{"date":"2022-04-29","close":1.13},{"date":"2022-05-02","close":1.11},{"date":"2022-05-03","close":1.13},{"date":"2022-05-04","close":1.09},{"date":"2022-05-05","close":1.12},{"date":"2022-05-06","close":1.09},{"date":"2022-05-09","close":0.94},{"date":"2022-05-10","close":0.92},{"date":"2022-05-11","close":0.7899},{"date":"2022-05-12","close":0.7371},{"date":"2022-05-13","close":0.7532},{"date":"2022-05-16","close":0.7773},{"date":"2022-05-17","close":0.7609},{"date":"2022-05-18","close":0.75},{"date":"2022-05-19","close":0.755},{"date":"2022-05-20","close":0.7498},{"date":"2022-05-23","close":0.7501},{"date":"2022-05-24","close":0.7302},{"date":"2022-05-25","close":0.7502},{"date":"2022-05-26","close":0.79},{"date":"2022-05-27","close":0.792},{"date":"2022-05-31","close":0.8099},{"date":"2022-06-01","close":0.8087},{"date":"2022-06-02","close":0.7601},{"date":"2022-06-03","close":0.7997},{"date":"2022-06-06","close":0.77},{"date":"2022-06-07","close":0.7899},{"date":"2022-06-08","close":0.8499},{"date":"2022-06-09","close":0.8998},{"date":"2022-06-10","close":0.9149},{"date":"2022-06-13","close":0.9101},{"date":"2022-06-14","close":0.8874},{"date":"2022-06-15","close":0.9197},{"date":"2022-06-16","close":0.9},{"date":"2022-06-17","close":0.9499},{"date":"2022-06-21","close":0.946},{"date":"2022-06-22","close":0.978},{"date":"2022-06-23","close":1.04},{"date":"2022-06-24","close":1.06},{"date":"2022-06-27","close":1.06},{"date":"2022-06-28","close":1.07},{"date":"2022-06-29","close":1.07},{"date":"2022-06-30","close":1.0573},{"date":"2022-07-01","close":1.0773},{"date":"2022-07-05","close":1.06},{"date":"2022-07-06","close":1.08},{"date":"2022-07-07","close":1.09},{"date":"2022-07-08","close":1.09},{"date":"2022-07-11","close":1.0799},{"date":"2022-07-12","close":1.08},{"date":"2022-07-13","close":1.0701},{"date":"2022-07-14","close":1.0999},{"date":"2022-07-15","close":1.0701},{"date":"2022-07-18","close":1.09},{"date":"2022-07-19","close":1.07},{"date":"2022-07-20","close":1.13},{"date":"2022-07-21","close":1.11},{"date":"2022-07-22","close":1.059},{"date":"2022-07-25","close":1.01},{"date":"2022-07-26","close":1.02},{"date":"2022-07-27","close":1.05},{"date":"2022-07-28","close":1.02},{"date":"2022-07-29","close":1.0},{"date":"2022-08-01","close":1.0},{"date":"2022-08-02","close":1.27},{"date":"2022-08-03","close":1.16},{"date":"2022-08-04","close":1.14},{"date":"2022-08-05","close":1.1},{"date":"2022-08-08","close":1.2493},{"date":"2022-08-09","close":1.146},{"date":"2022-08-10","close":1.1},{"date":"2022-08-11","close":1.13},{"date":"2022-08-12","close":1.09},{"date":"2022-08-15","close":1.075},{"date":"2022-08-16","close":1.067},{"date":"2022-08-17","close":1.02},{"date":"2022-08-18","close":1.1061},{"date":"2022-08-19","close":1.01},{"date":"2022-08-22","close":1.04},{"date":"2022-08-23","close":0.991},{"date":"2022-08-24","close":1.03},{"date":"2022-08-25","close":1.04},{"date":"2022-08-26","close":0.9701},{"date":"2022-08-29","close":0.98},{"date":"2022-08-30","close":0.849},{"date":"2022-08-31","close":0.8915},{"date":"2022-09-01","close":0.8695},{"date":"2022-09-02","close":0.8723},{"date":"2022-09-06","close":0.8999},{"date":"2022-09-07","close":0.96},{"date":"2022-09-08","close":0.895},{"date":"2022-09-09","close":0.8865},{"date":"2022-09-12","close":0.88},{"date":"2022-09-13","close":0.86},{"date":"2022-09-14","close":0.85},{"date":"2022-09-15","close":0.8201},{"date":"2022-09-16","close":0.7899},{"date":"2022-09-19","close":0.64},{"date":"2022-09-20","close":0.699},{"date":"2022-09-21","close":0.701},{"date":"2022-09-22","close":0.69},{"date":"2022-09-23","close":0.6301},{"date":"2022-09-26","close":0.678},{"date":"2022-09-27","close":0.932},{"date":"2022-09-28","close":0.9598},{"date":"2022-09-29","close":0.92},{"date":"2022-09-30","close":0.6256},{"date":"2022-10-03","close":0.5882},{"date":"2022-10-04","close":0.578},{"date":"2022-10-05","close":0.5768},{"date":"2022-10-06","close":0.579},{"date":"2022-10-07","close":0.565},{"date":"2022-10-10","close":0.5201},{"date":"2022-10-11","close":0.5278},{"date":"2022-10-12","close":0.55},{"date":"2022-10-13","close":0.5781},{"date":"2022-10-14","close":0.5501},{"date":"2022-10-17","close":0.58},{"date":"2022-10-18","close":0.5692},{"date":"2022-10-19","close":0.5694},{"date":"2022-10-20","close":0.572},{"date":"2022-10-21","close":0.5612},{"date":"2022-10-24","close":0.5749},{"date":"2022-10-25","close":0.5599},{"date":"2022-10-26","close":0.54},{"date":"2022-10-27","close":0.5317},{"date":"2022-10-28","close":0.5222},{"date":"2022-10-31","close":0.56},{"date":"2022-11-01","close":0.5515},{"date":"2022-11-02","close":0.5591},{"date":"2022-11-03","close":0.5514},{"date":"2022-11-04","close":0.6086},{"date":"2022-11-07","close":0.6217},{"date":"2022-11-08","close":0.6949},{"date":"2022-11-09","close":0.6195},{"date":"2022-11-10","close":0.55},{"date":"2022-11-11","close":0.5005},{"date":"2022-11-14","close":0.5102},{"date":"2022-11-15","close":0.53},{"date":"2022-11-16","close":0.53},{"date":"2022-11-17","close":0.5405},{"date":"2022-11-18","close":0.5298},{"date":"2022-11-21","close":0.5129},{"date":"2022-11-22","close":0.5199},{"date":"2022-11-23","close":0.5},{"date":"2022-11-25","close":0.497},{"date":"2022-11-28","close":0.49},{"date":"2022-11-29","close":0.4931},{"date":"2022-11-30","close":0.5139},{"date":"2022-12-01","close":0.4971},{"date":"2022-12-02","close":0.5252},{"date":"2022-12-05","close":0.5172},{"date":"2022-12-06","close":0.5167},{"date":"2022-12-07","close":0.5649},{"date":"2022-12-08","close":0.6248},{"date":"2022-12-09","close":0.6278},{"date":"2022-12-12","close":0.7201},{"date":"2022-12-13","close":0.6692},{"date":"2022-12-14","close":0.7199},{"date":"2022-12-15","close":0.5953},{"date":"2022-12-16","close":0.5703},{"date":"2022-12-19","close":0.5888},{"date":"2022-12-20","close":0.5912},{"date":"2022-12-21","close":0.5622},{"date":"2022-12-22","close":0.5401},{"date":"2022-12-23","close":0.59},{"date":"2022-12-27","close":0.5805},{"date":"2022-12-28","close":0.5802},{"date":"2022-12-29","close":0.58},{"date":"2022-12-30","close":0.59},{"date":"2023-01-03","close":0.738},{"date":"2023-01-04","close":0.7803},{"date":"2023-01-05","close":0.7579},{"date":"2023-01-06","close":0.7801},{"date":"2023-01-09","close":0.79},{"date":"2023-01-10","close":0.8},{"date":"2023-01-11","close":0.88},{"date":"2023-01-12","close":0.8839},{"date":"2023-01-13","close":0.8937},{"date":"2023-01-17","close":0.91},{"date":"2023-01-18","close":0.86},{"date":"2023-01-19","close":0.8857},{"date":"2023-01-20","close":0.865},{"date":"2023-01-23","close":0.85},{"date":"2023-01-24","close":0.86},{"date":"2023-01-25","close":0.8549},{"date":"2023-01-26","close":0.8499},{"date":"2023-01-27","close":0.8798},{"date":"2023-01-30","close":0.936},{"date":"2023-01-31","close":0.94},{"date":"2023-02-01","close":1.08},{"date":"2023-02-02","close":1.085},{"date":"2023-02-03","close":1.08},{"date":"2023-02-06","close":1.07},{"date":"2023-02-07","close":1.06},{"date":"2023-02-08","close":0.8301},{"date":"2023-02-09","close":0.8901},{"date":"2023-02-10","close":0.8506},{"date":"2023-02-13","close":0.7995},{"date":"2023-02-14","close":0.82},{"date":"2023-02-15","close":0.81},{"date":"2023-02-16","close":0.83},{"date":"2023-02-17","close":0.8408},{"date":"2023-02-21","close":0.8602},{"date":"2023-02-22","close":0.9031},{"date":"2023-02-23","close":0.9373},{"date":"2023-02-24","close":0.9295},{"date":"2023-02-27","close":0.91},{"date":"2023-02-28","close":0.89},{"date":"2023-03-01","close":0.89},{"date":"2023-03-02","close":0.89},{"date":"2023-03-03","close":0.8899},{"date":"2023-03-06","close":0.8899},{"date":"2023-03-07","close":0.9151},{"date":"2023-03-08","close":0.92},{"date":"2023-03-09","close":0.83},{"date":"2023-03-10","close":0.795},{"date":"2023-03-13","close":1.03},{"date":"2023-03-14","close":1.05},{"date":"2023-03-15","close":1.12},{"date":"2023-03-16","close":1.08},{"date":"2023-03-17","close":1.075},{"date":"2023-03-20","close":1.059},{"date":"2023-03-21","close":1.06},{"date":"2023-03-22","close":1.03},{"date":"2023-03-23","close":1.0987},{"date":"2023-03-24","close":1.0999},{"date":"2023-03-27","close":1.09},{"date":"2023-03-28","close":1.05},{"date":"2023-03-29","close":1.055},{"date":"2023-03-30","close":1.02},{"date":"2023-03-31","close":1.02},{"date":"2023-04-03","close":1.03},{"date":"2023-04-04","close":1.0483},{"date":"2023-04-05","close":1.029},{"date":"2023-04-06","close":1.02},{"date":"2023-04-10","close":1.0299},{"date":"2023-04-11","close":1.02},{"date":"2023-04-12","close":1.0194},{"date":"2023-04-13","close":1.0199},{"date":"2023-04-14","close":1.0194},{"date":"2023-04-17","close":1.0399},{"date":"2023-04-18","close":1.059},{"date":"2023-04-19","close":1.05},{"date":"2023-04-20","close":1.07},{"date":"2023-04-21","close":1.0699},{"date":"2023-04-24","close":1.05},{"date":"2023-04-25","close":1.0579},{"date":"2023-04-26","close":1.0699},{"date":"2023-04-27","close":1.05},{"date":"2023-04-28","close":1.0894},{"date":"2023-05-01","close":1.0998},{"date":"2023-05-02","close":1.1374},{"date":"2023-05-03","close":1.13},{"date":"2023-05-04","close":1.1258},{"date":"2023-05-05","close":1.13},{"date":"2023-05-08","close":1.14},{"date":"2023-05-09","close":1.1174},{"date":"2023-05-10","close":1.0876},{"date":"2023-05-11","close":1.1072},{"date":"2023-05-12","close":1.13},{"date":"2023-05-15","close":1.1498},{"date":"2023-05-16","close":1.198},{"date":"2023-05-17","close":1.3},{"date":"2023-05-18","close":1.25},{"date":"2023-05-19","close":1.41},{"date":"2023-05-22","close":1.53},{"date":"2023-05-23","close":1.42},{"date":"2023-05-24","close":1.39},{"date":"2023-05-25","close":1.3136},{"date":"2023-05-26","close":1.22},{"date":"2023-05-30","close":1.279},{"date":"2023-05-31","close":1.25},{"date":"2023-06-01","close":1.24},{"date":"2023-06-02","close":1.2},{"date":"2023-06-05","close":1.0662},{"date":"2023-06-06","close":1.1573},{"date":"2023-06-07","close":1.0874},{"date":"2023-06-08","close":1.0396},{"date":"2023-06-09","close":0.961},{"date":"2023-06-12","close":0.896},{"date":"2023-06-13","close":0.8},{"date":"2023-06-14","close":0.868},{"date":"2023-06-15","close":0.89},{"date":"2023-06-16","close":0.878},{"date":"2023-06-20","close":0.8826},{"date":"2023-06-21","close":0.85},{"date":"2023-06-22","close":0.8686},{"date":"2023-06-23","close":0.889},{"date":"2023-06-26","close":0.86},{"date":"2023-06-27","close":0.8982},{"date":"2023-06-28","close":0.9027},{"date":"2023-06-29","close":0.8322},{"date":"2023-06-30","close":0.86},{"date":"2023-07-03","close":0.8597},{"date":"2023-07-05","close":0.8299},{"date":"2023-07-06","close":0.818},{"date":"2023-07-07","close":0.8399},{"date":"2023-07-10","close":0.795},{"date":"2023-07-11","close":0.795},{"date":"2023-07-12","close":0.786},{"date":"2023-07-13","close":0.7276},{"date":"2023-07-14","close":0.668},{"date":"2023-07-17","close":0.694},{"date":"2023-07-18","close":0.6651},{"date":"2023-07-19","close":0.679},{"date":"2023-07-20","close":0.581},{"date":"2023-07-21","close":0.6147},{"date":"2023-07-24","close":0.6188},{"date":"2023-07-25","close":0.6011},{"date":"2023-07-26","close":0.59},{"date":"2023-07-27","close":0.591},{"date":"2023-07-28","close":0.588},{"date":"2023-07-31","close":0.6196},{"date":"2023-08-01","close":0.6819},{"date":"2023-08-02","close":0.6999},{"date":"2023-08-03","close":0.6599},{"date":"2023-08-04","close":0.6864},{"date":"2023-08-07","close":0.695},{"date":"2023-08-08","close":0.6798},{"date":"2023-08-09","close":0.6626},{"date":"2023-08-10","close":0.775},{"date":"2023-08-11","close":0.83},{"date":"2023-08-14","close":0.8031},{"date":"2023-08-15","close":0.81},{"date":"2023-08-16","close":0.81},{"date":"2023-08-17","close":0.671},{"date":"2023-08-18","close":0.7156},{"date":"2023-08-21","close":0.6899},{"date":"2023-08-22","close":0.6486},{"date":"2023-08-23","close":0.6198},{"date":"2023-08-24","close":0.548},{"date":"2023-08-25","close":0.5},{"date":"2023-08-28","close":0.4469},{"date":"2023-08-29","close":0.406},{"date":"2023-08-30","close":0.373},{"date":"2023-08-31","close":0.3837},{"date":"2023-09-01","close":0.416},{"date":"2023-09-05","close":0.384},{"date":"2023-09-06","close":0.367},{"date":"2023-09-07","close":0.3734},{"date":"2023-09-08","close":0.368},{"date":"2023-09-11","close":0.363},{"date":"2023-09-12","close":0.328},{"date":"2023-09-13","close":0.3286},{"date":"2023-09-14","close":0.348},{"date":"2023-09-15","close":0.3253},{"date":"2023-09-18","close":2.93},{"date":"2023-09-19","close":3.1},{"date":"2023-09-20","close":2.9316},{"date":"2023-09-21","close":2.95},{"date":"2023-09-22","close":3.1699},{"date":"2023-09-25","close":3.25},{"date":"2023-09-26","close":3.26},{"date":"2023-09-27","close":3.28},{"date":"2023-09-28","close":3.3},{"date":"2023-09-29","close":3.1},{"date":"2023-10-02","close":2.66},{"date":"2023-10-03","close":2.55},{"date":"2023-10-04","close":2.44},{"date":"2023-10-05","close":2.4758},{"date":"2023-10-06","close":2.4616},{"date":"2023-10-09","close":2.3901},{"date":"2023-10-10","close":2.45},{"date":"2023-10-11","close":2.52},{"date":"2023-10-12","close":2.6192},{"date":"2023-10-13","close":2.65},{"date":"2023-10-16","close":2.6393},{"date":"2023-10-17","close":2.6954},{"date":"2023-10-18","close":2.8421},{"date":"2023-10-19","close":2.85},{"date":"2023-10-20","close":2.7961},{"date":"2023-10-23","close":2.75},{"date":"2023-10-24","close":2.8},{"date":"2023-10-25","close":2.865},{"date":"2023-10-26","close":2.94},{"date":"2023-10-27","close":2.58},{"date":"2023-10-30","close":2.3191},{"date":"2023-10-31","close":2.355},{"date":"2023-11-01","close":2.22},{"date":"2023-11-02","close":2.1074},{"date":"2023-11-03","close":2.13},{"date":"2023-11-06","close":1.91},{"date":"2023-11-07","close":1.83},{"date":"2023-11-08","close":1.755},{"date":"2023-11-09","close":1.6},{"date":"2023-11-10","close":1.6145},{"date":"2023-11-13","close":1.6798},{"date":"2023-11-14","close":1.79},{"date":"2023-11-15","close":2.04},{"date":"2023-11-16","close":1.92},{"date":"2023-11-17","close":1.91},{"date":"2023-11-20","close":1.9154},{"date":"2023-11-21","close":1.98},{"date":"2023-11-22","close":2.3396},{"date":"2023-11-24","close":2.3},{"date":"2023-11-27","close":2.31},{"date":"2023-11-28","close":2.52},{"date":"2023-11-29","close":2.625},{"date":"2023-11-30","close":2.72},{"date":"2023-12-01","close":2.865},{"date":"2023-12-04","close":2.735},{"date":"2023-12-05","close":2.72},{"date":"2023-12-06","close":2.65},{"date":"2023-12-07","close":2.57},{"date":"2023-12-08","close":2.5002},{"date":"2023-12-11","close":2.348},{"date":"2023-12-12","close":2.24},{"date":"2023-12-13","close":2.2399},{"date":"2023-12-14","close":2.1399},{"date":"2023-12-15","close":2.16},{"date":"2023-12-18","close":2.1389},{"date":"2023-12-19","close":2.2152},{"date":"2023-12-20","close":2.42},{"date":"2023-12-21","close":2.405},{"date":"2023-12-22","close":2.42},{"date":"2023-12-26","close":2.42},{"date":"2023-12-27","close":2.35},{"date":"2023-12-28","close":2.4},{"date":"2023-12-29","close":2.594},{"date":"2024-01-02","close":2.1994},{"date":"2024-01-03","close":2.0727},{"date":"2024-01-04","close":2.09},{"date":"2024-01-05","close":1.91},{"date":"2024-01-08","close":1.94},{"date":"2024-01-09","close":1.9},{"date":"2024-01-10","close":1.8899},{"date":"2024-01-11","close":1.85},{"date":"2024-01-12","close":1.9},{"date":"2024-01-16","close":2.11},{"date":"2024-01-17","close":2.07},{"date":"2024-01-18","close":1.89},{"date":"2024-01-19","close":1.7004},{"date":"2024-01-22","close":1.94},{"date":"2024-01-23","close":1.93},{"date":"2024-01-24","close":1.85},{"date":"2024-01-25","close":1.81},{"date":"2024-01-26","close":1.7804},{"date":"2024-01-29","close":1.6},{"date":"2024-01-30","close":1.76},{"date":"2024-01-31","close":1.6109},{"date":"2024-02-01","close":1.55},{"date":"2024-02-02","close":1.57},{"date":"2024-02-05","close":1.53},{"date":"2024-02-06","close":1.45},{"date":"2024-02-07","close":1.461},{"date":"2024-02-08","close":1.44},{"date":"2024-02-09","close":1.58},{"date":"2024-02-12","close":1.58},{"date":"2024-02-13","close":2.3},{"date":"2024-02-14","close":1.99},{"date":"2024-02-15","close":1.69},{"date":"2024-02-16","close":1.93},{"date":"2024-02-20","close":2.1},{"date":"2024-02-21","close":2.05},{"date":"2024-02-22","close":1.98},{"date":"2024-02-23","close":1.949},{"date":"2024-02-26","close":1.5617},{"date":"2024-02-27","close":1.515},{"date":"2024-02-28","close":1.48},{"date":"2024-02-29","close":1.5399},{"date":"2024-03-01","close":1.53},{"date":"2024-03-04","close":1.53},{"date":"2024-03-05","close":1.52},{"date":"2024-03-06","close":1.49},{"date":"2024-03-07","close":1.55},{"date":"2024-03-08","close":1.57},{"date":"2024-03-11","close":1.5},{"date":"2024-03-12","close":1.4743},{"date":"2024-03-13","close":1.5094},{"date":"2024-03-14","close":1.47},{"date":"2024-03-15","close":1.46},{"date":"2024-03-18","close":1.51},{"date":"2024-03-19","close":1.57},{"date":"2024-03-20","close":1.6199},{"date":"2024-03-21","close":1.6299},{"date":"2024-03-22","close":1.68},{"date":"2024-03-25","close":1.853},{"date":"2024-03-26","close":1.8255},{"date":"2024-03-27","close":1.698},{"date":"2024-03-28","close":1.55},{"date":"2024-04-01","close":1.64},{"date":"2024-04-02","close":1.6},{"date":"2024-04-03","close":1.61},{"date":"2024-04-04","close":1.54},{"date":"2024-04-05","close":1.47},{"date":"2024-04-08","close":1.52},{"date":"2024-04-09","close":1.54},{"date":"2024-04-10","close":1.6},{"date":"2024-04-11","close":1.65},{"date":"2024-04-12","close":1.62},{"date":"2024-04-15","close":1.59},{"date":"2024-04-16","close":1.74},{"date":"2024-04-17","close":1.83},{"date":"2024-04-18","close":1.83},{"date":"2024-04-19","close":2.07},{"date":"2024-04-22","close":1.91},{"date":"2024-04-23","close":1.95},{"date":"2024-04-24","close":1.87},{"date":"2024-04-25","close":1.98},{"date":"2024-04-26","close":2.07},{"date":"2024-04-29","close":2.03},{"date":"2024-04-30","close":1.9},{"date":"2024-05-01","close":1.89},{"date":"2024-05-02","close":1.82},{"date":"2024-05-03","close":1.8697},{"date":"2024-05-06","close":1.9},{"date":"2024-05-07","close":1.96},{"date":"2024-05-08","close":1.86},{"date":"2024-05-09","close":1.84},{"date":"2024-05-10","close":1.91},{"date":"2024-05-13","close":1.54},{"date":"2024-05-14","close":1.4955},{"date":"2024-05-15","close":1.4},{"date":"2024-05-16","close":1.4},{"date":"2024-05-17","close":1.4027},{"date":"2024-05-20","close":1.405},{"date":"2024-05-21","close":1.42},{"date":"2024-05-22","close":1.42},{"date":"2024-05-23","close":1.41},{"date":"2024-05-24","close":1.44},{"date":"2024-05-28","close":1.4494},{"date":"2024-05-29","close":1.455},{"date":"2024-05-30","close":1.4601},{"date":"2024-05-31","close":1.4795},{"date":"2024-06-03","close":1.481},{"date":"2024-06-04","close":1.65},{"date":"2024-06-05","close":1.72},{"date":"2024-06-06","close":1.78},{"date":"2024-06-07","close":1.7799},{"date":"2024-06-10","close":1.79},{"date":"2024-06-11","close":1.72},{"date":"2024-06-12","close":1.83},{"date":"2024-06-13","close":1.99},{"date":"2024-06-14","close":1.9742},{"date":"2024-06-17","close":2.0432},{"date":"2024-06-18","close":2.0086},{"date":"2024-06-20","close":1.98},{"date":"2024-06-21","close":2.28},{"date":"2024-06-24","close":2.5601},{"date":"2024-06-25","close":2.22},{"date":"2024-06-26","close":2.32},{"date":"2024-06-27","close":2.57},{"date":"2024-06-28","close":2.7912},{"date":"2024-07-01","close":2.43},{"date":"2024-07-02","close":2.65},{"date":"2024-07-03","close":2.88},{"date":"2024-07-05","close":3.12},{"date":"2024-07-08","close":3.76},{"date":"2024-07-09","close":3.62},{"date":"2024-07-10","close":5.46},{"date":"2024-07-11","close":5.96},{"date":"2024-07-12","close":5.05},{"date":"2024-07-15","close":5.17},{"date":"2024-07-16","close":4.06},{"date":"2024-07-17","close":3.64},{"date":"2024-07-18","close":3.61},{"date":"2024-07-19","close":3.73},{"date":"2024-07-22","close":3.83},{"date":"2024-07-23","close":3.72},{"date":"2024-07-24","close":3.99},{"date":"2024-07-25","close":4.15},{"date":"2024-07-26","close":4.16},{"date":"2024-07-29","close":3.93},{"date":"2024-07-30","close":3.93},{"date":"2024-07-31","close":4.14},{"date":"2024-08-01","close":4.16},{"date":"2024-08-02","close":4.25},{"date":"2024-08-05","close":3.81},{"date":"2024-08-06","close":3.52},{"date":"2024-08-07","close":2.56},{"date":"2024-08-08","close":3.0},{"date":"2024-08-09","close":2.96},{"date":"2024-08-12","close":2.83},{"date":"2024-08-13","close":2.76},{"date":"2024-08-14","close":2.66},{"date":"2024-08-15","close":2.67},{"date":"2024-08-16","close":2.66},{"date":"2024-08-19","close":2.77},{"date":"2024-08-20","close":3.18},{"date":"2024-08-21","close":3.19},{"date":"2024-08-22","close":2.38},{"date":"2024-08-23","close":2.18},{"date":"2024-08-26","close":2.19},{"date":"2024-08-27","close":2.29},{"date":"2024-08-28","close":1.97},{"date":"2024-08-29","close":2.07},{"date":"2024-08-30","close":2.34},{"date":"2024-09-03","close":1.97},{"date":"2024-09-04","close":1.95},{"date":"2024-09-05","close":1.85},{"date":"2024-09-06","close":1.85},{"date":"2024-09-09","close":1.81},{"date":"2024-09-10","close":1.65},{"date":"2024-09-11","close":1.51},{"date":"2024-09-12","close":0.79},{"date":"2024-09-13","close":1.07},{"date":"2024-09-16","close":1.02},{"date":"2024-09-17","close":1.06},{"date":"2024-09-18","close":1.1},{"date":"2024-09-19","close":1.02},{"date":"2024-09-20","close":0.9772},{"date":"2024-09-23","close":0.79},{"date":"2024-09-24","close":0.75},{"date":"2024-09-25","close":0.7797},{"date":"2024-09-26","close":0.8251},{"date":"2024-09-27","close":0.8138},{"date":"2024-09-30","close":0.755},{"date":"2024-10-01","close":0.745},{"date":"2024-10-02","close":0.7251},{"date":"2024-10-03","close":0.7183},{"date":"2024-10-04","close":0.695},{"date":"2024-10-07","close":0.695},{"date":"2024-10-08","close":0.7014},{"date":"2024-10-09","close":0.6475},{"date":"2024-10-10","close":0.705},{"date":"2024-10-11","close":0.7},{"date":"2024-10-14","close":0.684},{"date":"2024-10-15","close":0.69},{"date":"2024-10-16","close":0.6542},{"date":"2024-10-17","close":0.5763},{"date":"2024-10-18","close":0.538},{"date":"2024-10-21","close":0.5263},{"date":"2024-10-22","close":0.5},{"date":"2024-10-23","close":0.4656},{"date":"2024-10-24","close":0.4228},{"date":"2024-10-25","close":0.3844},{"date":"2024-10-28","close":0.3899},{"date":"2024-10-29","close":0.3442},{"date":"2024-10-30","close":0.335},{"date":"2024-10-31","close":0.3303},{"date":"2024-11-01","close":0.295},{"date":"2024-11-04","close":0.276},{"date":"2024-11-05","close":0.3198},{"date":"2024-11-06","close":0.2766},{"date":"2024-11-07","close":0.2984},{"date":"2024-11-08","close":0.2819},{"date":"2024-11-11","close":0.31},{"date":"2024-11-12","close":0.303},{"date":"2024-11-13","close":0.3043},{"date":"2024-11-14","close":0.3},{"date":"2024-11-15","close":0.3056},{"date":"2024-11-18","close":0.2822},{"date":"2024-11-19","close":0.2634},{"date":"2024-11-20","close":0.251},{"date":"2024-11-21","close":0.254},{"date":"2024-11-22","close":0.2563},{"date":"2024-11-25","close":0.2606},{"date":"2024-11-26","close":0.2346},{"date":"2024-11-27","close":0.245},{"date":"2024-11-29","close":0.24},{"date":"2024-12-02","close":0.2321},{"date":"2024-12-03","close":0.23},{"date":"2024-12-04","close":0.2301},{"date":"2024-12-05","close":0.2258},{"date":"2024-12-06","close":0.225},{"date":"2024-12-09","close":0.2815},{"date":"2024-12-10","close":0.2361},{"date":"2024-12-11","close":0.203},{"date":"2024-12-12","close":0.1995},{"date":"2024-12-13","close":0.182},{"date":"2024-12-16","close":0.178},{"date":"2024-12-17","close":0.2263},{"date":"2024-12-18","close":0.1761},{"date":"2024-12-19","close":0.1746},{"date":"2024-12-20","close":0.1693},{"date":"2024-12-23","close":0.1738},{"date":"2024-12-24","close":0.19},{"date":"2024-12-26","close":0.1963},{"date":"2024-12-27","close":0.193},{"date":"2024-12-30","close":0.233},{"date":"2024-12-31","close":0.2281},{"date":"2025-01-02","close":0.2438},{"date":"2025-01-03","close":0.237},{"date":"2025-01-06","close":0.2391},{"date":"2025-01-07","close":0.2344},{"date":"2025-01-08","close":0.1835},{"date":"2025-01-10","close":0.183},{"date":"2025-01-13","close":0.1657},{"date":"2025-01-14","close":0.1622},{"date":"2025-01-15","close":0.1681},{"date":"2025-01-16","close":0.157},{"date":"2025-01-17","close":0.1763},{"date":"2025-01-21","close":0.1651},{"date":"2025-01-22","close":0.1613},{"date":"2025-01-23","close":0.1593},{"date":"2025-01-24","close":0.1595},{"date":"2025-01-27","close":0.1546},{"date":"2025-01-28","close":0.145},{"date":"2025-01-29","close":0.1181},{"date":"2025-01-30","close":0.116},{"date":"2025-01-31","close":0.118},{"date":"2025-02-03","close":0.1189},{"date":"2025-02-04","close":0.1248},{"date":"2025-02-05","close":0.1257},{"date":"2025-02-06","close":0.1289},{"date":"2025-02-07","close":0.1297},{"date":"2025-02-10","close":0.1266},{"date":"2025-02-11","close":0.1365},{"date":"2025-02-12","close":0.1473},{"date":"2025-02-13","close":0.1269},{"date":"2025-02-14","close":0.1285},{"date":"2025-02-18","close":0.1271},{"date":"2025-02-19","close":0.1306},{"date":"2025-02-20","close":0.1401},{"date":"2025-02-21","close":0.139},{"date":"2025-02-24","close":0.1252},{"date":"2025-02-25","close":0.1286},{"date":"2025-02-26","close":0.132},{"date":"2025-02-27","close":0.1233},{"date":"2025-02-28","close":0.1145},{"date":"2025-03-03","close":0.111},{"date":"2025-03-04","close":0.1041},{"date":"2025-03-05","close":0.1136},{"date":"2025-03-06","close":0.1119},{"date":"2025-03-07","close":0.1195},{"date":"2025-03-10","close":0.11},{"date":"2025-03-11","close":0.1092},{"date":"2025-03-12","close":0.1109},{"date":"2025-03-13","close":0.1055},{"date":"2025-03-14","close":0.1058},{"date":"2025-03-17","close":0.1179},{"date":"2025-03-18","close":0.1113},{"date":"2025-03-19","close":0.114},{"date":"2025-03-20","close":0.1118},{"date":"2025-03-21","close":0.1096},{"date":"2025-03-24","close":0.1071},{"date":"2025-03-25","close":0.1001},{"date":"2025-03-26","close":0.1047},{"date":"2025-03-27","close":0.1024},{"date":"2025-03-28","close":0.096},{"date":"2025-03-31","close":0.0968},{"date":"2025-04-01","close":0.0955},{"date":"2025-04-02","close":0.057},{"date":"2025-04-03","close":0.0525},{"date":"2025-04-04","close":4.25},{"date":"2025-04-07","close":2.58},{"date":"2025-04-08","close":2.18},{"date":"2025-04-09","close":4.45},{"date":"2025-04-10","close":3.04},{"date":"2025-04-11","close":2.83},{"date":"2025-04-14","close":3.42},{"date":"2025-04-15","close":3.25},{"date":"2025-04-16","close":2.88},{"date":"2025-04-17","close":2.7},{"date":"2025-04-21","close":2.58},{"date":"2025-04-22","close":3.1},{"date":"2025-04-23","close":2.93},{"date":"2025-04-24","close":2.89},{"date":"2025-04-25","close":2.8},{"date":"2025-04-28","close":2.78},{"date":"2025-04-29","close":2.57},{"date":"2025-04-30","close":2.59},{"date":"2025-05-01","close":2.6},{"date":"2025-05-02","close":2.62},{"date":"2025-05-05","close":2.56},{"date":"2025-05-06","close":2.57},{"date":"2025-05-07","close":2.46},{"date":"2025-05-08","close":2.6},{"date":"2025-05-09","close":2.48},{"date":"2025-05-12","close":2.75},{"date":"2025-05-13","close":2.61},{"date":"2025-05-14","close":2.67},{"date":"2025-05-15","close":2.69},{"date":"2025-05-16","close":2.82},{"date":"2025-05-19","close":2.57},{"date":"2025-05-20","close":2.68},{"date":"2025-05-21","close":2.47},{"date":"2025-05-22","close":2.3},{"date":"2025-05-23","close":2.305},{"date":"2025-05-27","close":2.29},{"date":"2025-05-28","close":2.26},{"date":"2025-05-29","close":2.2},{"date":"2025-05-30","close":2.12},{"date":"2025-06-02","close":1.93},{"date":"2025-06-03","close":2.04},{"date":"2025-06-04","close":1.99},{"date":"2025-06-05","close":2.31},{"date":"2025-06-06","close":2.2001},{"date":"2025-06-09","close":2.29},{"date":"2025-06-10","close":2.44},{"date":"2025-06-11","close":2.5},{"date":"2025-06-12","close":2.53},{"date":"2025-06-13","close":2.53},{"date":"2025-06-16","close":2.6},{"date":"2025-06-17","close":2.51},{"date":"2025-06-18","close":2.53},{"date":"2025-06-20","close":2.51},{"date":"2025-06-23","close":2.62},{"date":"2025-06-24","close":2.61},{"date":"2025-06-25","close":2.71},{"date":"2025-06-26","close":2.6},{"date":"2025-06-27","close":2.7},{"date":"2025-06-30","close":2.65},{"date":"2025-07-01","close":2.715},{"date":"2025-07-02","close":3.0616},{"date":"2025-07-03","close":3.0},{"date":"2025-07-07","close":3.11},{"date":"2025-07-08","close":3.52},{"date":"2025-07-09","close":3.38},{"date":"2025-07-10","close":3.39},{"date":"2025-07-11","close":3.43},{"date":"2025-07-14","close":3.38},{"date":"2025-07-15","close":3.3973},{"date":"2025-07-16","close":3.44},{"date":"2025-07-17","close":3.76},{"date":"2025-07-18","close":4.1},{"date":"2025-07-21","close":4.04},{"date":"2025-07-22","close":3.86},{"date":"2025-07-23","close":3.9499},{"date":"2025-07-24","close":4.0645},{"date":"2025-07-25","close":4.0799},{"date":"2025-07-28","close":4.25},{"date":"2025-07-29","close":3.885},{"date":"2025-07-30","close":3.59},{"date":"2025-07-31","close":3.47},{"date":"2025-08-01","close":3.48},{"date":"2025-08-04","close":3.33},{"date":"2025-08-05","close":3.06},{"date":"2025-08-06","close":3.0},{"date":"2025-08-07","close":2.415},{"date":"2025-08-08","close":2.14},{"date":"2025-08-11","close":2.07},{"date":"2025-08-12","close":2.45},{"date":"2025-08-13","close":2.92},{"date":"2025-08-14","close":3.57},{"date":"2025-08-15","close":3.49},{"date":"2025-08-18","close":3.35},{"date":"2025-08-19","close":3.3},{"date":"2025-08-20","close":3.1612},{"date":"2025-08-21","close":3.3},{"date":"2025-08-22","close":3.3399},{"date":"2025-08-25","close":3.03},{"date":"2025-08-26","close":3.065},{"date":"2025-08-27","close":3.21},{"date":"2025-08-28","close":3.32},{"date":"2025-08-29","close":3.46},{"date":"2025-09-02","close":3.64},{"date":"2025-09-03","close":3.625},{"date":"2025-09-04","close":3.5},{"date":"2025-09-05","close":3.76},{"date":"2025-09-08","close":3.5},{"date":"2025-09-09","close":3.7005},{"date":"2025-09-10","close":4.33},{"date":"2025-09-11","close":3.95},{"date":"2025-09-12","close":3.31},{"date":"2025-09-15","close":2.88},{"date":"2025-09-16","close":3.34},{"date":"2025-09-17","close":3.89},{"date":"2025-09-18","close":3.86},{"date":"2025-09-19","close":3.59},{"date":"2025-09-22","close":3.0},{"date":"2025-09-23","close":3.23},{"date":"2025-09-24","close":3.28},{"date":"2025-09-25","close":3.05},{"date":"2025-09-26","close":3.0},{"date":"2025-09-29","close":3.1},{"date":"2025-09-30","close":3.66},{"date":"2025-10-01","close":3.65},{"date":"2025-10-02","close":3.31},{"date":"2025-10-03","close":3.35},{"date":"2025-10-06","close":3.54},{"date":"2025-10-07","close":3.55},{"date":"2025-10-08","close":3.71},{"date":"2025-10-09","close":3.97},{"date":"2025-10-10","close":3.95},{"date":"2025-10-13","close":4.06},{"date":"2025-10-14","close":4.325},{"date":"2025-10-15","close":3.95},{"date":"2025-10-16","close":3.45},{"date":"2025-10-17","close":3.02},{"date":"2025-10-20","close":3.08},{"date":"2025-10-21","close":3.05},{"date":"2025-10-22","close":3.05},{"date":"2025-10-23","close":2.83},{"date":"2025-10-24","close":2.94},{"date":"2025-10-27","close":2.555},{"date":"2025-10-28","close":2.0},{"date":"2025-10-29","close":1.85},{"date":"2025-10-30","close":2.03},{"date":"2025-10-31","close":2.13},{"date":"2025-11-03","close":1.99},{"date":"2025-11-04","close":1.76},{"date":"2025-11-05","close":1.66},{"date":"2025-11-06","close":1.59},{"date":"2025-11-07","close":1.62},{"date":"2025-11-10","close":1.68},{"date":"2025-11-11","close":1.65},{"date":"2025-11-12","close":1.6},{"date":"2025-11-13","close":1.39},{"date":"2025-11-14","close":1.2},{"date":"2025-11-17","close":1.23},{"date":"2025-11-18","close":1.25},{"date":"2025-11-19","close":1.29},{"date":"2025-11-20","close":1.22},{"date":"2025-11-21","close":1.21},{"date":"2025-11-24","close":2.53},{"date":"2025-11-25","close":3.2},{"date":"2025-11-26","close":3.47},{"date":"2025-11-28","close":3.09},{"date":"2025-12-01","close":3.09},{"date":"2025-12-02","close":3.12},{"date":"2025-12-03","close":3.12},{"date":"2025-12-04","close":3.23},{"date":"2025-12-05","close":3.24},{"date":"2025-12-08","close":3.0},{"date":"2025-12-09","close":3.11},{"date":"2025-12-10","close":3.14},{"date":"2025-12-11","close":2.98},{"date":"2025-12-12","close":3.06},{"date":"2025-12-15","close":2.77},{"date":"2025-12-16","close":2.41},{"date":"2025-12-17","close":1.79},{"date":"2025-12-18","close":1.97},{"date":"2025-12-19","close":1.62},{"date":"2025-12-22","close":1.54},{"date":"2025-12-23","close":1.43},{"date":"2025-12-24","close":1.47},{"date":"2025-12-26","close":1.29},{"date":"2025-12-29","close":1.13},{"date":"2025-12-30","close":2.18},{"date":"2025-12-31","close":1.77},{"date":"2026-01-02","close":1.75},{"date":"2026-01-05","close":1.73},{"date":"2026-01-06","close":1.71},{"date":"2026-01-07","close":1.65},{"date":"2026-01-08","close":1.59},{"date":"2026-01-09","close":1.44},{"date":"2026-01-12","close":1.33},{"date":"2026-01-13","close":1.25},{"date":"2026-01-14","close":1.33},{"date":"2026-01-15","close":1.39},{"date":"2026-01-16","close":1.33},{"date":"2026-01-20","close":1.24},{"date":"2026-01-21","close":1.2},{"date":"2026-01-22","close":1.33},{"date":"2026-01-23","close":1.33},{"date":"2026-01-26","close":1.13},{"date":"2026-01-27","close":0.9001},{"date":"2026-01-28","close":0.9107},{"date":"2026-01-29","close":0.8251},{"date":"2026-01-30","close":0.8987},{"date":"2026-02-02","close":0.8201},{"date":"2026-02-03","close":0.805},{"date":"2026-02-04","close":0.7917},{"date":"2026-02-05","close":0.7},{"date":"2026-02-06","close":0.6918},{"date":"2026-02-09","close":0.7014},{"date":"2026-02-10","close":0.5701},{"date":"2026-02-11","close":0.59},{"date":"2026-02-12","close":0.69},{"date":"2026-02-13","close":0.5688},{"date":"2026-02-17","close":0.518},{"date":"2026-02-18","close":0.5966},{"date":"2026-02-19","close":0.624},{"date":"2026-02-20","close":0.5},{"date":"2026-02-23","close":0.57},{"date":"2026-02-24","close":0.5569},{"date":"2026-02-25","close":0.517},{"date":"2026-02-26","close":1.08},{"date":"2026-02-27","close":0.5976},{"date":"2026-03-02","close":0.5328},{"date":"2026-03-03","close":0.3929},{"date":"2026-03-04","close":0.3934},{"date":"2026-03-05","close":2.29},{"date":"2026-03-06","close":2.21},{"date":"2026-03-09","close":2.23},{"date":"2026-03-10","close":2.24},{"date":"2026-03-11","close":2.23},{"date":"2026-03-12","close":2.05},{"date":"2026-03-13","close":1.86},{"date":"2026-03-16","close":1.85},{"date":"2026-03-17","close":1.85},{"date":"2026-03-18","close":1.68},{"date":"2026-03-19","close":1.66},{"date":"2026-03-20","close":1.58},{"date":"2026-03-23","close":1.66},{"date":"2026-03-24","close":1.54},{"date":"2026-03-25","close":1.44},{"date":"2026-03-26","close":1.48},{"date":"2026-03-27","close":1.16},{"date":"2026-03-30","close":1.14},{"date":"2026-03-31","close":1.2},{"date":"2026-04-01","close":1.25},{"date":"2026-04-02","close":1.11},{"date":"2026-04-06","close":1.16},{"date":"2026-04-07","close":1.16},{"date":"2026-04-08","close":1.21},{"date":"2026-04-09","close":1.16},{"date":"2026-04-10","close":1.08},{"date":"2026-04-13","close":0.88},{"date":"2026-04-14","close":0.91},{"date":"2026-04-15","close":0.69},{"date":"2026-04-16","close":0.74},{"date":"2026-04-17","close":0.74},{"date":"2026-04-20","close":0.7},{"date":"2026-04-21","close":0.69},{"date":"2026-04-22","close":0.69},{"date":"2026-04-23","close":0.52},{"date":"2026-04-24","close":0.52},{"date":"2026-04-27","close":0.51},{"date":"2026-04-28","close":0.51},{"date":"2026-04-29","close":0.51},{"date":"2026-04-30","close":0.51},{"date":"2026-05-01","close":0.51},{"date":"2026-05-04","close":0.51},{"date":"2026-05-05","close":0.5},{"date":"2026-05-06","close":0.49},{"date":"2026-05-07","close":0.51},{"date":"2026-05-08","close":1.2},{"date":"2026-05-11","close":1.43},{"date":"2026-05-12","close":2.11},{"date":"2026-05-13","close":3.62},{"date":"2026-05-14","close":4.53},{"date":"2026-05-15","close":3.61},{"date":"2026-05-18","close":3.84},{"date":"2026-05-19","close":3.74},{"date":"2026-05-20","close":2.91},{"date":"2026-05-21","close":1.97},{"date":"2026-05-22","close":1.51},{"date":"2026-05-26","close":1.55},{"date":"2026-05-27","close":1.3},{"date":"2026-05-28","close":1.26},{"date":"2026-05-29","close":1.22},{"date":"2026-06-01","close":1.14},{"date":"2026-06-02","close":1.11},{"date":"2026-06-03","close":1.17},{"date":"2026-06-04","close":1.07},{"date":"2026-06-05","close":1.02},{"date":"2026-06-08","close":1.1},{"date":"2026-06-09","close":1.02},{"date":"2026-06-10","close":1.2},{"date":"2026-06-11","close":1.11},{"date":"2026-06-12","close":1.04},{"date":"2026-06-15","close":1.04},{"date":"2026-06-16","close":1.04},{"date":"2026-06-17","close":1.02},{"date":"2026-06-18","close":1.0},{"date":"2026-06-22","close":1.0},{"date":"2026-06-23","close":1.02},{"date":"2026-06-24","close":1.08},{"date":"2026-06-25","close":1.02},{"date":"2026-06-26","close":1.07},{"date":"2026-06-29","close":1.02},{"date":"2026-06-30","close":1.02},{"date":"2026-07-01","close":1.02},{"date":"2026-07-02","close":1.0},{"date":"2026-07-06","close":1.04},{"date":"2026-07-07","close":1.02},{"date":"2026-07-08","close":0.99},{"date":"2026-07-09","close":1.07},{"date":"2026-07-10","close":0.88},{"date":"2026-07-13","close":0.84},{"date":"2026-07-14","close":0.82},{"date":"2026-07-15","close":0.9},{"date":"2026-07-16","close":0.87},{"date":"2026-07-17","close":0.83},{"date":"2026-07-20","close":0.67},{"date":"2026-07-21","close":0.65},{"date":"2026-07-22","close":0.56},{"date":"2026-07-23","close":0.72},{"date":"2026-07-24","close":0.54},{"date":"2026-07-27","close":0.65},{"date":"2026-07-28","close":0.58},{"date":"2026-07-29","close":0.51},{"date":"2026-07-30","close":0.51},{"date":"2026-07-31","close":0.48},{"date":"2026-08-03","close":0.45},{"date":"2026-08-04","close":0.4425},{"date":"2026-08-05","close":0.33},{"date":"2026-08-06","close":0.3064},{"date":"2026-08-07","close":0.3038},{"date":"2026-08-10","close":5.71},{"date":"2026-08-11","close":5.395},{"date":"2026-08-12","close":5.08},{"date":"2026-08-13","close":4.73},{"date":"2026-08-14","close":4.94},{"date":"2026-08-17","close":5.11},{"date":"2026-08-18","close":5.69},{"date":"2026-08-19","close":5.67},{"date":"2026-08-20","close":6.35},{"date":"2026-08-21","close":6.28},{"date":"2026-08-24","close":6.095},{"date":"2026-08-25","close":6.14},{"date":"2026-08-26","close":5.7},{"date":"2026-08-27","close":5.09},{"date":"2026-08-28","close":3.54},{"date":"2026-08-31","close":6.49},{"date":"2026-09-01","close":5.0},{"date":"2026-09-02","close":5.43},{"date":"2026-09-03","close":7.45},{"date":"2026-09-04","close":8.17},{"date":"2026-09-08","close":8.04},{"date":"2026-09-09","close":7.96},{"date":"2026-09-10","close":7.63},{"date":"2026-09-11","close":7.81},{"date":"2026-09-14","close":6.07},{"date":"2026-09-15","close":5.16},{"date":"2026-09-16","close":9.22},{"date":"2026-09-17","close":12.29},{"date":"2026-09-18","close":8.41},{"date":"2026-09-21","close":6.92},{"date":"2026-09-22","close":7.73},{"date":"2026-09-23","close":8.225},{"date":"2026-09-24","close":8.96},{"date":"2026-09-25","close":9.36},{"date":"2026-09-28","close":8.23},{"date":"2026-09-29","close":8.59},{"date":"2026-09-30","close":10.27},{"date":"2026-10-01","close":10.16},{"date":"2026-10-02","close":10.0},{"date":"2026-10-05","close":10.86},{"date":"2026-10-06","close":11.76},{"date":"2026-10-07","close":12.32},{"date":"2026-10-08","close":11.35},{"date":"2026-10-09","close":9.87},{"date":"2026-10-12","close":9.27},{"date":"2026-10-13","close":8.55},{"date":"2026-10-14","close":11.49},{"date":"2026-10-15","close":11.42},{"date":"2026-10-16","close":9.6},{"date":"2026-10-19","close":10.01},{"date":"2026-10-20","close":8.39},{"date":"2026-10-21","close":9.09},{"date":"2026-10-22","close":8.65},{"date":"2026-10-23","close":8.86}],"chart_data":[{"date":"2024-10-24","open":0.44,"high":0.46,"low":0.4,"close":0.42,"volume":2727287,"rsi_14":16.97,"sma_20":0.65,"sma_60":1.64,"sma_120":2.11},{"date":"2024-10-25","open":0.46,"high":0.48,"low":0.37,"close":0.38,"volume":2796977,"rsi_14":15.52,"sma_20":0.63,"sma_60":1.57,"sma_120":2.1},{"date":"2024-10-28","open":0.39,"high":0.39,"low":0.36,"close":0.39,"volume":871516,"rsi_14":15.35,"sma_20":0.61,"sma_60":1.51,"sma_120":2.08},{"date":"2024-10-29","open":0.38,"high":0.39,"low":0.31,"close":0.34,"volume":984032,"rsi_14":15.64,"sma_20":0.59,"sma_60":1.45,"sma_120":2.07},{"date":"2024-10-30","open":0.33,"high":0.36,"low":0.31,"close":0.34,"volume":655637,"rsi_14":2.93,"sma_20":0.57,"sma_60":1.4,"sma_120":2.06},{"date":"2024-10-31","open":0.33,"high":0.34,"low":0.3,"close":0.33,"volume":692180,"rsi_14":2.93,"sma_20":0.55,"sma_60":1.36,"sma_120":2.05},{"date":"2024-11-01","open":0.32,"high":0.36,"low":0.28,"close":0.29,"volume":1763064,"rsi_14":2.79,"sma_20":0.53,"sma_60":1.32,"sma_120":2.04},{"date":"2024-11-04","open":0.28,"high":0.29,"low":0.23,"close":0.28,"volume":903711,"rsi_14":1.29,"sma_20":0.51,"sma_60":1.27,"sma_120":2.03},{"date":"2024-11-05","open":0.28,"high":0.37,"low":0.27,"close":0.32,"volume":6242124,"rsi_14":11.39,"sma_20":0.49,"sma_60":1.23,"sma_120":2.02},{"date":"2024-11-06","open":0.28,"high":0.29,"low":0.23,"close":0.28,"volume":1230582,"rsi_14":12.38,"sma_20":0.47,"sma_60":1.19,"sma_120":2.01},{"date":"2024-11-07","open":0.28,"high":0.32,"low":0.28,"close":0.3,"volume":909161,"rsi_14":18.62,"sma_20":0.45,"sma_60":1.15,"sma_120":2.0},{"date":"2024-11-08","open":0.3,"high":0.3,"low":0.28,"close":0.28,"volume":748282,"rsi_14":18.39,"sma_20":0.43,"sma_60":1.11,"sma_120":1.99},{"date":"2024-11-11","open":0.29,"high":0.31,"low":0.28,"close":0.31,"volume":493662,"rsi_14":25.54,"sma_20":0.41,"sma_60":1.07,"sma_120":1.98},{"date":"2024-11-12","open":0.32,"high":0.32,"low":0.28,"close":0.3,"volume":716037,"rsi_14":27.48,"sma_20":0.39,"sma_60":1.03,"sma_120":1.97},{"date":"2024-11-13","open":0.29,"high":0.33,"low":0.27,"close":0.3,"volume":843512,"rsi_14":31.46,"sma_20":0.37,"sma_60":0.98,"sma_120":1.96},{"date":"2024-11-14","open":0.3,"high":0.32,"low":0.28,"close":0.3,"volume":844909,"rsi_14":35.22,"sma_20":0.36,"sma_60":0.93,"sma_120":1.95},{"date":"2024-11-15","open":0.29,"high":0.32,"low":0.28,"close":0.31,"volume":1280878,"rsi_14":35.24,"sma_20":0.35,"sma_60":0.9,"sma_120":1.94},{"date":"2024-11-18","open":0.3,"high":0.3,"low":0.27,"close":0.28,"volume":1402564,"rsi_14":38.23,"sma_20":0.34,"sma_60":0.87,"sma_120":1.93},{"date":"2024-11-19","open":0.27,"high":0.28,"low":0.25,"close":0.26,"volume":567267,"rsi_14":36.88,"sma_20":0.32,"sma_60":0.83,"sma_120":1.92},{"date":"2024-11-20","open":0.26,"high":0.27,"low":0.25,"close":0.25,"volume":464839,"rsi_14":35.87,"sma_20":0.31,"sma_60":0.8,"sma_120":1.91},{"date":"2024-11-21","open":0.25,"high":0.25,"low":0.21,"close":0.25,"volume":746473,"rsi_14":41.74,"sma_20":0.31,"sma_60":0.77,"sma_120":1.9},{"date":"2024-11-22","open":0.25,"high":0.27,"low":0.25,"close":0.26,"volume":659040,"rsi_14":45.75,"sma_20":0.3,"sma_60":0.74,"sma_120":1.89},{"date":"2024-11-25","open":0.26,"high":0.27,"low":0.24,"close":0.26,"volume":312357,"rsi_14":34.6,"sma_20":0.29,"sma_60":0.71,"sma_120":1.88},{"date":"2024-11-26","open":0.26,"high":0.27,"low":0.22,"close":0.23,"volume":462146,"rsi_14":38.0,"sma_20":0.29,"sma_60":0.68,"sma_120":1.87},{"date":"2024-11-27","open":0.23,"high":0.25,"low":0.23,"close":0.24,"volume":315350,"rsi_14":33.68,"sma_20":0.28,"sma_60":0.65,"sma_120":1.85},{"date":"2024-11-29","open":0.25,"high":0.25,"low":0.24,"close":0.24,"volume":195608,"rsi_14":36.22,"sma_20":0.28,"sma_60":0.62,"sma_120":1.84},{"date":"2024-12-02","open":0.25,"high":0.25,"low":0.22,"close":0.23,"volume":533641,"rsi_14":20.46,"sma_20":0.27,"sma_60":0.59,"sma_120":1.83},{"date":"2024-12-03","open":0.23,"high":0.25,"low":0.22,"close":0.23,"volume":406096,"rsi_14":21.25,"sma_20":0.27,"sma_60":0.57,"sma_120":1.81},{"date":"2024-12-04","open":0.24,"high":0.26,"low":0.23,"close":0.23,"volume":687969,"rsi_14":20.47,"sma_20":0.27,"sma_60":0.54,"sma_120":1.8},{"date":"2024-12-05","open":0.24,"high":0.25,"low":0.22,"close":0.23,"volume":658517,"rsi_14":20.48,"sma_20":0.27,"sma_60":0.52,"sma_120":1.78},{"date":"2024-12-06","open":0.23,"high":0.24,"low":0.2,"close":0.23,"volume":698336,"rsi_14":16.66,"sma_20":0.26,"sma_60":0.51,"sma_120":1.77},{"date":"2024-12-09","open":0.23,"high":0.29,"low":0.21,"close":0.28,"volume":4389266,"rsi_14":49.77,"sma_20":0.26,"sma_60":0.5,"sma_120":1.76},{"date":"2024-12-10","open":0.26,"high":0.26,"low":0.22,"close":0.24,"volume":552400,"rsi_14":42.44,"sma_20":0.26,"sma_60":0.49,"sma_120":1.74},{"date":"2024-12-11","open":0.2,"high":0.21,"low":0.18,"close":0.2,"volume":10872145,"rsi_14":38.08,"sma_20":0.25,"sma_60":0.47,"sma_120":1.72},{"date":"2024-12-12","open":0.2,"high":0.22,"low":0.18,"close":0.2,"volume":3800489,"rsi_14":36.49,"sma_20":0.25,"sma_60":0.46,"sma_120":1.7},{"date":"2024-12-13","open":0.2,"high":0.2,"low":0.17,"close":0.18,"volume":1643501,"rsi_14":32.88,"sma_20":0.24,"sma_60":0.44,"sma_120":1.69},{"date":"2024-12-16","open":0.18,"high":0.19,"low":0.16,"close":0.18,"volume":1729333,"rsi_14":30.93,"sma_20":0.24,"sma_60":0.43,"sma_120":1.67},{"date":"2024-12-17","open":0.18,"high":0.23,"low":0.17,"close":0.23,"volume":5293313,"rsi_14":48.26,"sma_20":0.23,"sma_60":0.42,"sma_120":1.65},{"date":"2024-12-18","open":0.22,"high":0.22,"low":0.17,"close":0.18,"volume":3930898,"rsi_14":37.64,"sma_20":0.23,"sma_60":0.41,"sma_120":1.63},{"date":"2024-12-19","open":0.17,"high":0.19,"low":0.17,"close":0.17,"volume":2184121,"rsi_14":38.12,"sma_20":0.22,"sma_60":0.4,"sma_120":1.61},{"date":"2024-12-20","open":0.18,"high":0.18,"low":0.15,"close":0.17,"volume":4047795,"rsi_14":38.48,"sma_20":0.22,"sma_60":0.39,"sma_120":1.59},{"date":"2024-12-23","open":0.17,"high":0.18,"low":0.16,"close":0.17,"volume":1963013,"rsi_14":39.78,"sma_20":0.22,"sma_60":0.38,"sma_120":1.57},{"date":"2024-12-24","open":0.18,"high":0.19,"low":0.17,"close":0.19,"volume":1676492,"rsi_14":43.11,"sma_20":0.21,"sma_60":0.37,"sma_120":1.54},{"date":"2024-12-26","open":0.18,"high":0.2,"low":0.18,"close":0.2,"volume":2164685,"rsi_14":44.97,"sma_20":0.21,"sma_60":0.36,"sma_120":1.51},{"date":"2024-12-27","open":0.2,"high":0.21,"low":0.19,"close":0.19,"volume":1590960,"rsi_14":44.59,"sma_20":0.21,"sma_60":0.35,"sma_120":1.48},{"date":"2024-12-30","open":0.19,"high":0.24,"low":0.19,"close":0.23,"volume":5295315,"rsi_14":41.31,"sma_20":0.21,"sma_60":0.34,"sma_120":1.44},{"date":"2024-12-31","open":0.24,"high":0.24,"low":0.21,"close":0.23,"volume":1856211,"rsi_14":48.32,"sma_20":0.21,"sma_60":0.34,"sma_120":1.39},{"date":"2025-01-02","open":0.23,"high":0.25,"low":0.21,"close":0.24,"volume":2610192,"rsi_14":59.22,"sma_20":0.21,"sma_60":0.33,"sma_120":1.35},{"date":"2025-01-03","open":0.23,"high":0.25,"low":0.23,"close":0.24,"volume":1270810,"rsi_14":58.35,"sma_20":0.21,"sma_60":0.32,"sma_120":1.31},{"date":"2025-01-06","open":0.25,"high":0.25,"low":0.21,"close":0.24,"volume":2940932,"rsi_14":63.65,"sma_20":0.21,"sma_60":0.32,"sma_120":1.28},{"date":"2025-01-07","open":0.24,"high":0.29,"low":0.21,"close":0.23,"volume":7444487,"rsi_14":63.44,"sma_20":0.21,"sma_60":0.31,"sma_120":1.25},{"date":"2025-01-08","open":0.23,"high":0.23,"low":0.18,"close":0.18,"volume":5889908,"rsi_14":39.92,"sma_20":0.2,"sma_60":0.3,"sma_120":1.22},{"date":"2025-01-10","open":0.18,"high":0.2,"low":0.18,"close":0.18,"volume":3798294,"rsi_14":52.12,"sma_20":0.2,"sma_60":0.29,"sma_120":1.19},{"date":"2025-01-13","open":0.18,"high":0.18,"low":0.15,"close":0.17,"volume":2546183,"rsi_14":47.51,"sma_20":0.2,"sma_60":0.28,"sma_120":1.16},{"date":"2025-01-14","open":0.17,"high":0.18,"low":0.16,"close":0.16,"volume":2113634,"rsi_14":47.99,"sma_20":0.2,"sma_60":0.27,"sma_120":1.13},{"date":"2025-01-15","open":0.16,"high":0.17,"low":0.15,"close":0.17,"volume":2658113,"rsi_14":48.4,"sma_20":0.2,"sma_60":0.27,"sma_120":1.1},{"date":"2025-01-16","open":0.17,"high":0.17,"low":0.15,"close":0.16,"volume":3590765,"rsi_14":40.46,"sma_20":0.2,"sma_60":0.26,"sma_120":1.07},{"date":"2025-01-17","open":0.17,"high":0.18,"low":0.16,"close":0.18,"volume":23741920,"rsi_14":44.62,"sma_20":0.19,"sma_60":0.25,"sma_120":1.03},{"date":"2025-01-21","open":0.17,"high":0.17,"low":0.16,"close":0.17,"volume":5164652,"rsi_14":42.81,"sma_20":0.19,"sma_60":0.25,"sma_120":1.0},{"date":"2025-01-22","open":0.16,"high":0.17,"low":0.15,"close":0.16,"volume":1563116,"rsi_14":27.27,"sma_20":0.19,"sma_60":0.24,"sma_120":0.97},{"date":"2025-01-23","open":0.16,"high":0.16,"low":0.15,"close":0.16,"volume":1345878,"rsi_14":27.78,"sma_20":0.19,"sma_60":0.24,"sma_120":0.94},{"date":"2025-01-24","open":0.16,"high":0.16,"low":0.15,"close":0.16,"volume":1944639,"rsi_14":19.74,"sma_20":0.19,"sma_60":0.24,"sma_120":0.9},{"date":"2025-01-27","open":0.16,"high":0.16,"low":0.14,"close":0.15,"volume":2629153,"rsi_14":20.01,"sma_20":0.19,"sma_60":0.23,"sma_120":0.87},{"date":"2025-01-28","open":0.15,"high":0.15,"low":0.14,"close":0.14,"volume":1863825,"rsi_14":17.53,"sma_20":0.19,"sma_60":0.23,"sma_120":0.84},{"date":"2025-01-29","open":0.14,"high":0.14,"low":0.11,"close":0.12,"volume":4659825,"rsi_14":15.2,"sma_20":0.18,"sma_60":0.22,"sma_120":0.81},{"date":"2025-01-30","open":0.12,"high":0.12,"low":0.11,"close":0.12,"volume":2795451,"rsi_14":21.47,"sma_20":0.18,"sma_60":0.22,"sma_120":0.79},{"date":"2025-01-31","open":0.12,"high":0.14,"low":0.11,"close":0.12,"volume":4130003,"rsi_14":22.87,"sma_20":0.17,"sma_60":0.22,"sma_120":0.77},{"date":"2025-02-03","open":0.12,"high":0.12,"low":0.11,"close":0.12,"volume":2039197,"rsi_14":27.37,"sma_20":0.17,"sma_60":0.22,"sma_120":0.74},{"date":"2025-02-04","open":0.12,"high":0.13,"low":0.11,"close":0.12,"volume":1994980,"rsi_14":32.33,"sma_20":0.16,"sma_60":0.21,"sma_120":0.72},{"date":"2025-02-05","open":0.12,"high":0.13,"low":0.12,"close":0.13,"volume":901095,"rsi_14":28.97,"sma_20":0.15,"sma_60":0.21,"sma_120":0.7},{"date":"2025-02-06","open":0.13,"high":0.14,"low":0.12,"close":0.13,"volume":2544513,"rsi_14":34.88,"sma_20":0.15,"sma_60":0.21,"sma_120":0.68},{"date":"2025-02-07","open":0.13,"high":0.14,"low":0.12,"close":0.13,"volume":1834182,"rsi_14":18.68,"sma_20":0.15,"sma_60":0.2,"sma_120":0.66},{"date":"2025-02-10","open":0.13,"high":0.13,"low":0.12,"close":0.13,"volume":1096384,"rsi_14":20.97,"sma_20":0.14,"sma_60":0.2,"sma_120":0.64},{"date":"2025-02-11","open":0.13,"high":0.15,"low":0.12,"close":0.14,"volume":10941428,"rsi_14":32.87,"sma_20":0.14,"sma_60":0.2,"sma_120":0.61},{"date":"2025-02-12","open":0.14,"high":0.19,"low":0.13,"close":0.15,"volume":29427393,"rsi_14":42.61,"sma_20":0.14,"sma_60":0.2,"sma_120":0.59},{"date":"2025-02-13","open":0.13,"high":0.14,"low":0.12,"close":0.13,"volume":5638833,"rsi_14":33.93,"sma_20":0.14,"sma_60":0.19,"sma_120":0.56},{"date":"2025-02-14","open":0.12,"high":0.13,"low":0.12,"close":0.13,"volume":2664041,"rsi_14":36.7,"sma_20":0.14,"sma_60":0.19,"sma_120":0.54},{"date":"2025-02-18","open":0.13,"high":0.13,"low":0.11,"close":0.13,"volume":2963245,"rsi_14":40.04,"sma_20":0.14,"sma_60":0.19,"sma_120":0.53},{"date":"2025-02-19","open":0.13,"high":0.14,"low":0.12,"close":0.13,"volume":3342871,"rsi_14":59.4,"sma_20":0.13,"sma_60":0.19,"sma_120":0.51},{"date":"2025-02-20","open":0.13,"high":0.15,"low":0.13,"close":0.14,"volume":8423412,"rsi_14":66.31,"sma_20":0.13,"sma_60":0.18,"sma_120":0.49},{"date":"2025-02-21","open":0.14,"high":0.15,"low":0.13,"close":0.14,"volume":8962060,"rsi_14":64.38,"sma_20":0.13,"sma_60":0.18,"sma_120":0.48},{"date":"2025-02-24","open":0.14,"high":0.14,"low":0.12,"close":0.13,"volume":4395746,"rsi_14":53.67,"sma_20":0.13,"sma_60":0.18,"sma_120":0.46},{"date":"2025-02-25","open":0.12,"high":0.13,"low":0.11,"close":0.13,"volume":3948824,"rsi_14":52.28,"sma_20":0.13,"sma_60":0.18,"sma_120":0.44},{"date":"2025-02-26","open":0.13,"high":0.13,"low":0.12,"close":0.13,"volume":1450582,"rsi_14":53.67,"sma_20":0.13,"sma_60":0.18,"sma_120":0.43},{"date":"2025-02-27","open":0.13,"high":0.13,"low":0.12,"close":0.12,"volume":1986856,"rsi_14":46.94,"sma_20":0.13,"sma_60":0.17,"sma_120":0.41},{"date":"2025-02-28","open":0.12,"high":0.12,"low":0.11,"close":0.11,"volume":1007896,"rsi_14":42.35,"sma_20":0.13,"sma_60":0.17,"sma_120":0.4},{"date":"2025-03-03","open":0.12,"high":0.12,"low":0.11,"close":0.11,"volume":1637976,"rsi_14":42.18,"sma_20":0.13,"sma_60":0.17,"sma_120":0.38},{"date":"2025-03-04","open":0.11,"high":0.11,"low":0.1,"close":0.1,"volume":2842221,"rsi_14":33.26,"sma_20":0.13,"sma_60":0.17,"sma_120":0.37},{"date":"2025-03-05","open":0.11,"high":0.11,"low":0.11,"close":0.11,"volume":635915,"rsi_14":32.36,"sma_20":0.13,"sma_60":0.17,"sma_120":0.36},{"date":"2025-03-06","open":0.12,"high":0.12,"low":0.11,"close":0.11,"volume":536235,"rsi_14":40.23,"sma_20":0.13,"sma_60":0.16,"sma_120":0.34},{"date":"2025-03-07","open":0.11,"high":0.12,"low":0.11,"close":0.12,"volume":1634980,"rsi_14":44.57,"sma_20":0.13,"sma_60":0.16,"sma_120":0.34},{"date":"2025-03-10","open":0.12,"high":0.12,"low":0.1,"close":0.11,"volume":1241442,"rsi_14":40.59,"sma_20":0.12,"sma_60":0.16,"sma_120":0.33},{"date":"2025-03-11","open":0.11,"high":0.12,"low":0.11,"close":0.11,"volume":1532484,"rsi_14":37.87,"sma_20":0.12,"sma_60":0.16,"sma_120":0.32},{"date":"2025-03-12","open":0.11,"high":0.12,"low":0.1,"close":0.11,"volume":609801,"rsi_14":31.84,"sma_20":0.12,"sma_60":0.16,"sma_120":0.31},{"date":"2025-03-13","open":0.11,"high":0.11,"low":0.1,"close":0.11,"volume":575385,"rsi_14":30.22,"sma_20":0.12,"sma_60":0.15,"sma_120":0.31},{"date":"2025-03-14","open":0.1,"high":0.11,"low":0.1,"close":0.11,"volume":562486,"rsi_14":36.38,"sma_20":0.12,"sma_60":0.15,"sma_120":0.3},{"date":"2025-03-17","open":0.11,"high":0.12,"low":0.1,"close":0.12,"volume":494472,"rsi_14":43.3,"sma_20":0.12,"sma_60":0.15,"sma_120":0.29},{"date":"2025-03-18","open":0.12,"high":0.12,"low":0.1,"close":0.11,"volume":512153,"rsi_14":37.55,"sma_20":0.12,"sma_60":0.15,"sma_120":0.29},{"date":"2025-03-19","open":0.11,"high":0.12,"low":0.11,"close":0.11,"volume":703445,"rsi_14":43.97,"sma_20":0.12,"sma_60":0.15,"sma_120":0.28},{"date":"2025-03-20","open":0.11,"high":0.12,"low":0.11,"close":0.11,"volume":689910,"rsi_14":48.09,"sma_20":0.12,"sma_60":0.15,"sma_120":0.27},{"date":"2025-03-21","open":0.11,"high":0.11,"low":0.11,"close":0.11,"volume":453043,"rsi_14":48.99,"sma_20":0.11,"sma_60":0.15,"sma_120":0.27},{"date":"2025-03-24","open":0.12,"high":0.12,"low":0.1,"close":0.11,"volume":929443,"rsi_14":52.31,"sma_20":0.11,"sma_60":0.15,"sma_120":0.26},{"date":"2025-03-25","open":0.11,"high":0.11,"low":0.1,"close":0.1,"volume":1900531,"rsi_14":39.17,"sma_20":0.11,"sma_60":0.14,"sma_120":0.26},{"date":"2025-03-26","open":0.1,"high":0.11,"low":0.1,"close":0.1,"volume":2513400,"rsi_14":44.48,"sma_20":0.11,"sma_60":0.14,"sma_120":0.25},{"date":"2025-03-27","open":0.1,"high":0.11,"low":0.1,"close":0.1,"volume":1231652,"rsi_14":35.73,"sma_20":0.11,"sma_60":0.14,"sma_120":0.25},{"date":"2025-03-28","open":0.1,"high":0.1,"low":0.09,"close":0.1,"volume":1085451,"rsi_14":37.68,"sma_20":0.11,"sma_60":0.14,"sma_120":0.24},{"date":"2025-03-31","open":0.1,"high":0.1,"low":0.09,"close":0.1,"volume":1242351,"rsi_14":39.08,"sma_20":0.11,"sma_60":0.14,"sma_120":0.24},{"date":"2025-04-01","open":0.1,"high":0.1,"low":0.09,"close":0.1,"volume":2173863,"rsi_14":36.35,"sma_20":0.11,"sma_60":0.13,"sma_120":0.23},{"date":"2025-04-02","open":0.06,"high":0.07,"low":0.05,"close":0.06,"volume":5455179,"rsi_14":22.91,"sma_20":0.1,"sma_60":0.13,"sma_120":0.23},{"date":"2025-04-03","open":0.06,"high":0.06,"low":0.05,"close":0.05,"volume":1747229,"rsi_14":21.56,"sma_20":0.1,"sma_60":0.13,"sma_120":0.22},{"date":"2025-04-04","open":2.2,"high":4.94,"low":2.14,"close":4.25,"volume":11055873,"rsi_14":98.28,"sma_20":0.31,"sma_60":0.19,"sma_120":0.25},{"date":"2025-04-07","open":3.13,"high":3.33,"low":2.11,"close":2.58,"volume":604366,"rsi_14":70.77,"sma_20":0.43,"sma_60":0.23,"sma_120":0.27},{"date":"2025-04-08","open":2.27,"high":2.56,"low":2.01,"close":2.18,"volume":311869,"rsi_14":66.29,"sma_20":0.54,"sma_60":0.27,"sma_120":0.28},{"date":"2025-04-09","open":2.26,"high":8.41,"low":2.26,"close":4.45,"volume":41408526,"rsi_14":75.2,"sma_20":0.75,"sma_60":0.34,"sma_120":0.31},{"date":"2025-04-10","open":3.22,"high":3.74,"low":3.01,"close":3.04,"volume":736443,"rsi_14":64.63,"sma_20":0.9,"sma_60":0.39,"sma_120":0.33},{"date":"2025-04-11","open":2.94,"high":4.73,"low":2.6,"close":2.83,"volume":813809,"rsi_14":63.32,"sma_20":1.04,"sma_60":0.43,"sma_120":0.35},{"date":"2025-04-14","open":2.8,"high":3.68,"low":2.8,"close":3.42,"volume":393923,"rsi_14":65.36,"sma_20":1.2,"sma_60":0.49,"sma_120":0.37},{"date":"2025-04-15","open":3.37,"high":3.69,"low":3.23,"close":3.25,"volume":136494,"rsi_14":64.33,"sma_20":1.36,"sma_60":0.54,"sma_120":0.4},{"date":"2025-04-16","open":3.18,"high":3.32,"low":2.83,"close":2.88,"volume":107047,"rsi_14":62.25,"sma_20":1.5,"sma_60":0.58,"sma_120":0.42},{"date":"2025-04-17","open":2.82,"high":3.04,"low":2.7,"close":2.7,"volume":149054,"rsi_14":61.31,"sma_20":1.63,"sma_60":0.62,"sma_120":0.43},{"date":"2025-04-21","open":2.7,"high":2.72,"low":2.4,"close":2.58,"volume":145294,"rsi_14":60.67,"sma_20":1.75,"sma_60":0.67,"sma_120":0.45},{"date":"2025-04-22","open":2.72,"high":3.4,"low":2.63,"close":3.1,"volume":612458,"rsi_14":62.36,"sma_20":1.9,"sma_60":0.71,"sma_120":0.47},{"date":"2025-04-23","open":2.93,"high":3.16,"low":2.79,"close":2.93,"volume":603045,"rsi_14":61.7,"sma_20":2.04,"sma_60":0.76,"sma_120":0.5},{"date":"2025-04-24","open":2.87,"high":3.1,"low":2.5,"close":2.89,"volume":254578,"rsi_14":61.52,"sma_20":2.18,"sma_60":0.81,"sma_120":0.52},{"date":"2025-04-25","open":2.89,"high":2.98,"low":2.65,"close":2.8,"volume":130671,"rsi_14":41.17,"sma_20":2.31,"sma_60":0.85,"sma_120":0.54},{"date":"2025-04-28","open":2.79,"high":2.8,"low":2.48,"close":2.78,"volume":137987,"rsi_14":51.52,"sma_20":2.45,"sma_60":0.9,"sma_120":0.56},{"date":"2025-04-29","open":2.66,"high":2.82,"low":2.5,"close":2.57,"volume":156861,"rsi_14":53.06,"sma_20":2.57,"sma_60":0.94,"sma_120":0.58},{"date":"2025-04-30","open":2.57,"high":2.88,"low":2.34,"close":2.59,"volume":299875,"rsi_14":27.43,"sma_20":2.7,"sma_60":0.98,"sma_120":0.6},{"date":"2025-05-01","open":2.85,"high":2.89,"low":2.39,"close":2.6,"volume":289946,"rsi_14":41.91,"sma_20":2.82,"sma_60":1.02,"sma_120":0.62},{"date":"2025-05-02","open":2.6,"high":2.88,"low":2.3,"close":2.62,"volume":425273,"rsi_14":45.85,"sma_20":2.95,"sma_60":1.06,"sma_120":0.63},{"date":"2025-05-05","open":2.7,"high":2.73,"low":2.55,"close":2.56,"volume":148753,"rsi_14":28.5,"sma_20":2.87,"sma_60":1.1,"sma_120":0.65},{"date":"2025-05-06","open":2.51,"high":2.6,"low":2.5,"close":2.57,"volume":54429,"rsi_14":31.52,"sma_20":2.87,"sma_60":1.14,"sma_120":0.67},{"date":"2025-05-07","open":2.51,"high":2.58,"low":2.4,"close":2.46,"volume":366082,"rsi_14":36.71,"sma_20":2.88,"sma_60":1.18,"sma_120":0.69},{"date":"2025-05-08","open":2.46,"high":2.64,"low":2.44,"close":2.6,"volume":95884,"rsi_14":46.75,"sma_20":2.79,"sma_60":1.22,"sma_120":0.71},{"date":"2025-05-09","open":2.55,"high":2.63,"low":2.41,"close":2.48,"volume":391138,"rsi_14":46.75,"sma_20":2.76,"sma_60":1.26,"sma_120":0.73},{"date":"2025-05-12","open":2.41,"high":2.87,"low":2.34,"close":2.75,"volume":815177,"rsi_14":36.43,"sma_20":2.76,"sma_60":1.3,"sma_120":0.75},{"date":"2025-05-13","open":2.67,"high":2.7,"low":2.5,"close":2.61,"volume":305996,"rsi_14":37.3,"sma_20":2.72,"sma_60":1.35,"sma_120":0.77},{"date":"2025-05-14","open":2.65,"high":2.69,"low":2.52,"close":2.67,"volume":65296,"rsi_14":41.41,"sma_20":2.69,"sma_60":1.39,"sma_120":0.79},{"date":"2025-05-15","open":2.54,"high":2.71,"low":2.47,"close":2.69,"volume":237664,"rsi_14":45.45,"sma_20":2.68,"sma_60":1.43,"sma_120":0.81},{"date":"2025-05-16","open":2.71,"high":2.85,"low":2.65,"close":2.82,"volume":145400,"rsi_14":51.52,"sma_20":2.68,"sma_60":1.47,"sma_120":0.83},{"date":"2025-05-19","open":2.75,"high":2.77,"low":2.52,"close":2.57,"volume":224150,"rsi_14":50.0,"sma_20":2.68,"sma_60":1.52,"sma_120":0.85},{"date":"2025-05-20","open":2.63,"high":2.69,"low":2.59,"close":2.68,"volume":49791,"rsi_14":53.1,"sma_20":2.66,"sma_60":1.56,"sma_120":0.87},{"date":"2025-05-21","open":2.59,"high":2.75,"low":2.44,"close":2.47,"volume":122732,"rsi_14":46.06,"sma_20":2.64,"sma_60":1.6,"sma_120":0.89},{"date":"2025-05-22","open":2.5,"high":2.51,"low":1.8,"close":2.3,"volume":408590,"rsi_14":41.11,"sma_20":2.61,"sma_60":1.63,"sma_120":0.9},{"date":"2025-05-23","open":2.2,"high":2.38,"low":2.14,"close":2.31,"volume":56171,"rsi_14":42.69,"sma_20":2.58,"sma_60":1.67,"sma_120":0.92},{"date":"2025-05-27","open":2.31,"high":2.35,"low":2.22,"close":2.29,"volume":91016,"rsi_14":42.0,"sma_20":2.56,"sma_60":1.71,"sma_120":0.94},{"date":"2025-05-28","open":2.22,"high":2.34,"low":2.2,"close":2.26,"volume":27334,"rsi_14":44.01,"sma_20":2.54,"sma_60":1.74,"sma_120":0.96},{"date":"2025-05-29","open":2.23,"high":2.29,"low":2.15,"close":2.2,"volume":39610,"rsi_14":37.42,"sma_20":2.53,"sma_60":1.78,"sma_120":0.97},{"date":"2025-05-30","open":2.27,"high":2.27,"low":2.02,"close":2.12,"volume":27600,"rsi_14":38.39,"sma_20":2.5,"sma_60":1.81,"sma_120":0.99},{"date":"2025-06-02","open":2.12,"high":2.12,"low":1.87,"close":1.93,"volume":80804,"rsi_14":22.11,"sma_20":2.47,"sma_60":1.84,"sma_120":1.0},{"date":"2025-06-03","open":1.97,"high":2.09,"low":1.78,"close":2.04,"volume":142301,"rsi_14":30.21,"sma_20":2.44,"sma_60":1.87,"sma_120":1.02},{"date":"2025-06-04","open":2.06,"high":2.2,"low":1.86,"close":1.99,"volume":378337,"rsi_14":26.22,"sma_20":2.41,"sma_60":1.9,"sma_120":1.03},{"date":"2025-06-05","open":2.1,"high":2.41,"low":1.97,"close":2.31,"volume":323765,"rsi_14":39.02,"sma_20":2.4,"sma_60":1.94,"sma_120":1.05},{"date":"2025-06-06","open":2.25,"high":2.27,"low":2.14,"close":2.2,"volume":18139,"rsi_14":31.87,"sma_20":2.38,"sma_60":1.98,"sma_120":1.07},{"date":"2025-06-09","open":2.15,"high":2.31,"low":2.14,"close":2.29,"volume":44051,"rsi_14":40.97,"sma_20":2.37,"sma_60":2.01,"sma_120":1.08},{"date":"2025-06-10","open":2.22,"high":2.45,"low":2.2,"close":2.44,"volume":85962,"rsi_14":42.45,"sma_20":2.36,"sma_60":2.05,"sma_120":1.1},{"date":"2025-06-11","open":2.38,"high":2.61,"low":2.19,"close":2.5,"volume":227849,"rsi_14":51.04,"sma_20":2.35,"sma_60":2.09,"sma_120":1.12},{"date":"2025-06-12","open":2.41,"high":2.6,"low":2.38,"close":2.53,"volume":44148,"rsi_14":58.85,"sma_20":2.35,"sma_60":2.13,"sma_120":1.14},{"date":"2025-06-13","open":2.45,"high":2.73,"low":2.4,"close":2.53,"volume":224410,"rsi_14":58.69,"sma_20":2.34,"sma_60":2.17,"sma_120":1.16},{"date":"2025-06-16","open":2.34,"high":2.66,"low":2.34,"close":2.6,"volume":135202,"rsi_14":61.48,"sma_20":2.33,"sma_60":2.21,"sma_120":1.18},{"date":"2025-06-17","open":2.44,"high":2.64,"low":2.43,"close":2.51,"volume":60408,"rsi_14":58.87,"sma_20":2.32,"sma_60":2.25,"sma_120":1.2},{"date":"2025-06-18","open":2.64,"high":2.78,"low":2.53,"close":2.53,"volume":118523,"rsi_14":62.05,"sma_20":2.32,"sma_60":2.29,"sma_120":1.22},{"date":"2025-06-20","open":2.54,"high":2.8,"low":2.44,"close":2.51,"volume":280362,"rsi_14":64.89,"sma_20":2.32,"sma_60":2.33,"sma_120":1.24},{"date":"2025-06-23","open":2.43,"high":2.62,"low":2.33,"close":2.62,"volume":208750,"rsi_14":78.05,"sma_20":2.34,"sma_60":2.37,"sma_120":1.26},{"date":"2025-06-24","open":2.61,"high":2.75,"low":2.48,"close":2.61,"volume":56389,"rsi_14":75.23,"sma_20":2.35,"sma_60":2.42,"sma_120":1.28},{"date":"2025-06-25","open":2.6,"high":2.71,"low":2.55,"close":2.71,"volume":10826,"rsi_14":80.51,"sma_20":2.37,"sma_60":2.46,"sma_120":1.3},{"date":"2025-06-26","open":2.71,"high":2.73,"low":2.55,"close":2.6,"volume":10360,"rsi_14":64.95,"sma_20":2.39,"sma_60":2.5,"sma_120":1.32},{"date":"2025-06-27","open":2.6,"high":2.74,"low":2.6,"close":2.7,"volume":17348,"rsi_14":76.04,"sma_20":2.41,"sma_60":2.55,"sma_120":1.34},{"date":"2025-06-30","open":2.7,"high":2.75,"low":2.6,"close":2.65,"volume":28093,"rsi_14":69.57,"sma_20":2.44,"sma_60":2.59,"sma_120":1.36},{"date":"2025-07-01","open":2.75,"high":2.75,"low":2.6,"close":2.71,"volume":12211,"rsi_14":66.47,"sma_20":2.48,"sma_60":2.63,"sma_120":1.38},{"date":"2025-07-02","open":2.71,"high":3.25,"low":2.71,"close":3.06,"volume":140619,"rsi_14":75.04,"sma_20":2.53,"sma_60":2.61,"sma_120":1.4},{"date":"2025-07-03","open":3.09,"high":3.18,"low":2.94,"close":3.0,"volume":22011,"rsi_14":70.38,"sma_20":2.58,"sma_60":2.62,"sma_120":1.43},{"date":"2025-07-07","open":2.96,"high":3.3,"low":2.93,"close":3.11,"volume":75848,"rsi_14":72.96,"sma_20":2.62,"sma_60":2.64,"sma_120":1.45},{"date":"2025-07-08","open":3.08,"high":3.52,"low":2.98,"close":3.52,"volume":59032,"rsi_14":78.69,"sma_20":2.69,"sma_60":2.62,"sma_120":1.48},{"date":"2025-07-09","open":3.41,"high":3.43,"low":3.27,"close":3.38,"volume":18640,"rsi_14":76.31,"sma_20":2.74,"sma_60":2.63,"sma_120":1.51},{"date":"2025-07-10","open":3.35,"high":3.4,"low":3.13,"close":3.39,"volume":32831,"rsi_14":76.17,"sma_20":2.79,"sma_60":2.63,"sma_120":1.53},{"date":"2025-07-11","open":3.34,"high":3.5,"low":3.26,"close":3.43,"volume":32042,"rsi_14":77.66,"sma_20":2.84,"sma_60":2.64,"sma_120":1.56},{"date":"2025-07-14","open":3.45,"high":3.47,"low":3.35,"close":3.38,"volume":12324,"rsi_14":73.7,"sma_20":2.88,"sma_60":2.64,"sma_120":1.59},{"date":"2025-07-15","open":3.45,"high":3.45,"low":3.33,"close":3.4,"volume":10600,"rsi_14":74.44,"sma_20":2.92,"sma_60":2.65,"sma_120":1.61},{"date":"2025-07-16","open":3.44,"high":3.48,"low":3.37,"close":3.44,"volume":16233,"rsi_14":73.5,"sma_20":2.96,"sma_60":2.66,"sma_120":1.64},{"date":"2025-07-17","open":3.41,"high":3.84,"low":3.41,"close":3.76,"volume":49939,"rsi_14":82.89,"sma_20":3.03,"sma_60":2.68,"sma_120":1.67},{"date":"2025-07-18","open":3.75,"high":4.12,"low":3.6,"close":4.1,"volume":148334,"rsi_14":84.94,"sma_20":3.1,"sma_60":2.69,"sma_120":1.7},{"date":"2025-07-21","open":4.05,"high":4.43,"low":4.02,"close":4.04,"volume":99561,"rsi_14":84.52,"sma_20":3.18,"sma_60":2.71,"sma_120":1.74},{"date":"2025-07-22","open":3.84,"high":4.04,"low":3.65,"close":3.86,"volume":44478,"rsi_14":76.9,"sma_20":3.24,"sma_60":2.73,"sma_120":1.77},{"date":"2025-07-23","open":3.85,"high":3.95,"low":3.53,"close":3.95,"volume":38134,"rsi_14":73.73,"sma_20":3.31,"sma_60":2.75,"sma_120":1.8},{"date":"2025-07-24","open":3.93,"high":4.1,"low":3.75,"close":4.06,"volume":8780,"rsi_14":77.66,"sma_20":3.38,"sma_60":2.77,"sma_120":1.83},{"date":"2025-07-25","open":3.94,"high":4.09,"low":3.8,"close":4.08,"volume":7735,"rsi_14":76.5,"sma_20":3.45,"sma_60":2.79,"sma_120":1.87},{"date":"2025-07-28","open":4.05,"high":4.25,"low":3.87,"close":4.25,"volume":30044,"rsi_14":72.96,"sma_20":3.53,"sma_60":2.82,"sma_120":1.9},{"date":"2025-07-29","open":5.41,"high":6.53,"low":2.52,"close":3.88,"volume":10988282,"rsi_14":63.91,"sma_20":3.59,"sma_60":2.84,"sma_120":1.93},{"date":"2025-07-30","open":3.3,"high":4.04,"low":3.16,"close":3.59,"volume":339832,"rsi_14":54.76,"sma_20":3.63,"sma_60":2.86,"sma_120":1.96},{"date":"2025-07-31","open":3.42,"high":3.66,"low":3.02,"close":3.47,"volume":193525,"rsi_14":50.92,"sma_20":3.65,"sma_60":2.88,"sma_120":1.99},{"date":"2025-08-01","open":3.27,"high":3.6,"low":3.09,"close":3.48,"volume":48270,"rsi_14":52.34,"sma_20":3.68,"sma_60":2.89,"sma_120":2.02},{"date":"2025-08-04","open":3.47,"high":3.54,"low":3.28,"close":3.33,"volume":59695,"rsi_14":48.52,"sma_20":3.69,"sma_60":2.9,"sma_120":2.04},{"date":"2025-08-05","open":3.18,"high":3.49,"low":2.9,"close":3.06,"volume":141408,"rsi_14":42.4,"sma_20":3.67,"sma_60":2.91,"sma_120":2.07},{"date":"2025-08-06","open":3.12,"high":3.26,"low":2.9,"close":3.0,"volume":28354,"rsi_14":33.04,"sma_20":3.65,"sma_60":2.92,"sma_120":2.09},{"date":"2025-08-07","open":2.98,"high":3.0,"low":2.3,"close":2.42,"volume":147423,"rsi_14":16.1,"sma_20":3.6,"sma_60":2.92,"sma_120":2.11},{"date":"2025-08-08","open":2.4,"high":2.55,"low":2.0,"close":2.14,"volume":274640,"rsi_14":14.81,"sma_20":3.53,"sma_60":2.91,"sma_120":2.13},{"date":"2025-08-11","open":2.08,"high":2.18,"low":1.8,"close":2.07,"volume":204157,"rsi_14":15.44,"sma_20":3.47,"sma_60":2.9,"sma_120":2.14},{"date":"2025-08-12","open":2.14,"high":2.5,"low":2.01,"close":2.45,"volume":197135,"rsi_14":23.96,"sma_20":3.42,"sma_60":2.89,"sma_120":2.16},{"date":"2025-08-13","open":2.43,"high":3.03,"low":2.27,"close":2.92,"volume":123715,"rsi_14":32.31,"sma_20":3.4,"sma_60":2.9,"sma_120":2.19},{"date":"2025-08-14","open":2.9,"high":3.87,"low":2.76,"close":3.57,"volume":261680,"rsi_14":43.41,"sma_20":3.39,"sma_60":2.91,"sma_120":2.21},{"date":"2025-08-15","open":3.35,"high":3.76,"low":3.34,"close":3.49,"volume":38592,"rsi_14":39.95,"sma_20":3.36,"sma_60":2.93,"sma_120":2.24},{"date":"2025-08-18","open":3.87,"high":3.87,"low":3.35,"close":3.35,"volume":103036,"rsi_14":42.48,"sma_20":3.32,"sma_60":2.94,"sma_120":2.27},{"date":"2025-08-19","open":3.43,"high":3.45,"low":3.2,"close":3.3,"volume":7943,"rsi_14":45.62,"sma_20":3.29,"sma_60":2.96,"sma_120":2.3},{"date":"2025-08-20","open":3.31,"high":3.31,"low":3.06,"close":3.16,"volume":12773,"rsi_14":45.36,"sma_20":3.25,"sma_60":2.97,"sma_120":2.32},{"date":"2025-08-21","open":3.28,"high":3.34,"low":3.16,"close":3.3,"volume":10485,"rsi_14":47.4,"sma_20":3.22,"sma_60":2.99,"sma_120":2.35},{"date":"2025-08-22","open":3.12,"high":3.34,"low":3.11,"close":3.34,"volume":16734,"rsi_14":50.15,"sma_20":3.18,"sma_60":3.01,"sma_120":2.37},{"date":"2025-08-25","open":3.17,"high":3.31,"low":3.03,"close":3.03,"volume":37204,"rsi_14":49.56,"sma_20":3.12,"sma_60":3.02,"sma_120":2.4},{"date":"2025-08-26","open":3.04,"high":3.19,"low":2.85,"close":3.06,"volume":14823,"rsi_14":50.97,"sma_20":3.08,"sma_60":3.04,"sma_120":2.42},{"date":"2025-08-27","open":3.08,"high":3.37,"low":2.98,"close":3.21,"volume":55165,"rsi_14":63.6,"sma_20":3.06,"sma_60":3.06,"sma_120":2.45},{"date":"2025-08-28","open":3.16,"high":3.43,"low":3.06,"close":3.32,"volume":18945,"rsi_14":71.4,"sma_20":3.05,"sma_60":3.08,"sma_120":2.48},{"date":"2025-08-29","open":3.26,"high":3.47,"low":3.26,"close":3.46,"volume":15342,"rsi_14":74.58,"sma_20":3.05,"sma_60":3.1,"sma_120":2.5},{"date":"2025-09-02","open":3.46,"high":3.75,"low":3.39,"close":3.64,"volume":38405,"rsi_14":72.65,"sma_20":3.06,"sma_60":3.13,"sma_120":2.53},{"date":"2025-09-03","open":3.75,"high":3.85,"low":3.34,"close":3.62,"volume":56769,"rsi_14":66.23,"sma_20":3.09,"sma_60":3.15,"sma_120":2.56},{"date":"2025-09-04","open":3.78,"high":3.78,"low":3.43,"close":3.5,"volume":30294,"rsi_14":47.88,"sma_20":3.12,"sma_60":3.17,"sma_120":2.59},{"date":"2025-09-05","open":3.58,"high":4.12,"low":3.58,"close":3.76,"volume":76090,"rsi_14":57.39,"sma_20":3.19,"sma_60":3.19,"sma_120":2.62},{"date":"2025-09-08","open":3.69,"high":3.69,"low":3.49,"close":3.5,"volume":23028,"rsi_14":53.85,"sma_20":3.25,"sma_60":3.21,"sma_120":2.65},{"date":"2025-09-09","open":3.57,"high":3.85,"low":3.55,"close":3.7,"volume":38654,"rsi_14":59.55,"sma_20":3.33,"sma_60":3.23,"sma_120":2.68},{"date":"2025-09-10","open":8.24,"high":8.42,"low":4.0,"close":4.33,"volume":33721909,"rsi_14":72.58,"sma_20":3.43,"sma_60":3.26,"sma_120":2.71},{"date":"2025-09-11","open":3.86,"high":4.27,"low":3.68,"close":3.95,"volume":843015,"rsi_14":61.48,"sma_20":3.48,"sma_60":3.28,"sma_120":2.75},{"date":"2025-09-12","open":3.78,"high":3.88,"low":3.08,"close":3.31,"volume":468298,"rsi_14":49.56,"sma_20":3.47,"sma_60":3.29,"sma_120":2.77},{"date":"2025-09-15","open":3.23,"high":3.23,"low":2.61,"close":2.88,"volume":1120109,"rsi_14":47.89,"sma_20":3.44,"sma_60":3.3,"sma_120":2.8},{"date":"2025-09-16","open":2.77,"high":3.45,"low":2.77,"close":3.34,"volume":1089708,"rsi_14":53.46,"sma_20":3.44,"sma_60":3.31,"sma_120":2.82},{"date":"2025-09-17","open":3.37,"high":3.95,"low":3.2,"close":3.89,"volume":511401,"rsi_14":57.76,"sma_20":3.47,"sma_60":3.33,"sma_120":2.85},{"date":"2025-09-18","open":3.79,"high":3.95,"low":3.77,"close":3.86,"volume":173049,"rsi_14":56.28,"sma_20":3.5,"sma_60":3.35,"sma_120":2.89},{"date":"2025-09-19","open":3.79,"high":3.79,"low":3.46,"close":3.59,"volume":150958,"rsi_14":51.47,"sma_20":3.52,"sma_60":3.37,"sma_120":2.91},{"date":"2025-09-22","open":3.37,"high":3.45,"low":2.88,"close":3.0,"volume":354999,"rsi_14":43.39,"sma_20":3.5,"sma_60":3.38,"sma_120":2.94},{"date":"2025-09-23","open":2.94,"high":3.4,"low":2.94,"close":3.23,"volume":150301,"rsi_14":46.09,"sma_20":3.51,"sma_60":3.38,"sma_120":2.96},{"date":"2025-09-24","open":3.25,"high":3.39,"low":3.2,"close":3.28,"volume":53795,"rsi_14":47.79,"sma_20":3.52,"sma_60":3.4,"sma_120":2.99},{"date":"2025-09-25","open":3.22,"high":3.28,"low":2.91,"close":3.05,"volume":107800,"rsi_14":42.83,"sma_20":3.51,"sma_60":3.4,"sma_120":3.02},{"date":"2025-09-26","open":3.06,"high":3.06,"low":2.91,"close":3.0,"volume":42014,"rsi_14":44.73,"sma_20":3.49,"sma_60":3.4,"sma_120":3.01},{"date":"2025-09-29","open":3.06,"high":3.16,"low":2.96,"close":3.1,"volume":90204,"rsi_14":43.53,"sma_20":3.48,"sma_60":3.4,"sma_120":3.01},{"date":"2025-09-30","open":3.07,"high":3.71,"low":3.07,"close":3.66,"volume":328664,"rsi_14":42.67,"sma_20":3.48,"sma_60":3.41,"sma_120":3.02},{"date":"2025-10-01","open":3.52,"high":3.8,"low":3.5,"close":3.65,"volume":304781,"rsi_14":46.43,"sma_20":3.48,"sma_60":3.41,"sma_120":3.02},{"date":"2025-10-02","open":3.63,"high":3.73,"low":3.23,"close":3.31,"volume":195990,"rsi_14":50.0,"sma_20":3.47,"sma_60":3.41,"sma_120":3.02},{"date":"2025-10-03","open":3.34,"high":3.43,"low":3.33,"close":3.35,"volume":38687,"rsi_14":56.7,"sma_20":3.45,"sma_60":3.41,"sma_120":3.02},{"date":"2025-10-06","open":3.4,"high":3.54,"low":3.32,"close":3.54,"volume":88800,"rsi_14":53.09,"sma_20":3.45,"sma_60":3.41,"sma_120":3.02},{"date":"2025-10-07","open":3.47,"high":3.6,"low":3.36,"close":3.55,"volume":124944,"rsi_14":43.7,"sma_20":3.44,"sma_60":3.42,"sma_120":3.03},{"date":"2025-10-08","open":3.34,"high":3.74,"low":3.34,"close":3.71,"volume":143167,"rsi_14":47.35,"sma_20":3.41,"sma_60":3.42,"sma_120":3.03},{"date":"2025-10-09","open":3.68,"high":4.09,"low":3.56,"close":3.97,"volume":152751,"rsi_14":56.74,"sma_20":3.41,"sma_60":3.43,"sma_120":3.04},{"date":"2025-10-10","open":3.85,"high":4.09,"low":3.69,"close":3.95,"volume":161308,"rsi_14":71.11,"sma_20":3.45,"sma_60":3.43,"sma_120":3.06},{"date":"2025-10-13","open":3.95,"high":4.19,"low":3.8,"close":4.06,"volume":85203,"rsi_14":69.48,"sma_20":3.5,"sma_60":3.43,"sma_120":3.06},{"date":"2025-10-14","open":3.91,"high":4.36,"low":3.9,"close":4.33,"volume":98354,"rsi_14":72.28,"sma_20":3.55,"sma_60":3.44,"sma_120":3.07},{"date":"2025-10-15","open":4.2,"high":4.28,"low":3.83,"close":3.95,"volume":100589,"rsi_14":68.07,"sma_20":3.56,"sma_60":3.44,"sma_120":3.08},{"date":"2025-10-16","open":3.8,"high":4.15,"low":3.36,"close":3.45,"volume":120029,"rsi_14":57.65,"sma_20":3.54,"sma_60":3.43,"sma_120":3.09},{"date":"2025-10-17","open":3.35,"high":3.8,"low":2.88,"close":3.02,"volume":661669,"rsi_14":48.78,"sma_20":3.51,"sma_60":3.41,"sma_120":3.09},{"date":"2025-10-20","open":3.12,"high":3.47,"low":2.92,"close":3.08,"volume":382819,"rsi_14":39.53,"sma_20":3.51,"sma_60":3.4,"sma_120":3.1},{"date":"2025-10-21","open":3.08,"high":3.23,"low":2.88,"close":3.05,"volume":379055,"rsi_14":39.25,"sma_20":3.5,"sma_60":3.38,"sma_120":3.1},{"date":"2025-10-22","open":2.97,"high":3.11,"low":2.93,"close":3.05,"volume":333266,"rsi_14":44.69,"sma_20":3.49,"sma_60":3.36,"sma_120":3.1},{"date":"2025-10-23","open":3.08,"high":3.17,"low":2.72,"close":2.83,"volume":63815,"rsi_14":40.11,"sma_20":3.48,"sma_60":3.35,"sma_120":3.1},{"date":"2025-10-24","open":2.87,"high":3.02,"low":2.85,"close":2.94,"volume":49758,"rsi_14":38.24,"sma_20":3.48,"sma_60":3.34,"sma_120":3.11},{"date":"2025-10-27","open":2.97,"high":3.02,"low":2.43,"close":2.56,"volume":176936,"rsi_14":32.99,"sma_20":3.45,"sma_60":3.33,"sma_120":3.11},{"date":"2025-10-28","open":2.59,"high":2.75,"low":1.94,"close":2.0,"volume":286619,"rsi_14":24.25,"sma_20":3.37,"sma_60":3.3,"sma_120":3.1},{"date":"2025-10-29","open":2.01,"high":2.16,"low":1.85,"close":1.85,"volume":4052371,"rsi_14":16.98,"sma_20":3.28,"sma_60":3.28,"sma_120":3.1},{"date":"2025-10-30","open":1.94,"high":2.15,"low":1.78,"close":2.03,"volume":481636,"rsi_14":21.51,"sma_20":3.21,"sma_60":3.27,"sma_120":3.09},{"date":"2025-10-31","open":1.94,"high":2.16,"low":1.94,"close":2.13,"volume":174766,"rsi_14":21.28,"sma_20":3.15,"sma_60":3.26,"sma_120":3.09},{"date":"2025-11-03","open":2.08,"high":2.19,"low":1.97,"close":1.99,"volume":134030,"rsi_14":13.91,"sma_20":3.07,"sma_60":3.26,"sma_120":3.08},{"date":"2025-11-04","open":2.0,"high":2.0,"low":1.71,"close":1.76,"volume":311606,"rsi_14":14.56,"sma_20":2.99,"sma_60":3.25,"sma_120":3.08},{"date":"2025-11-05","open":1.81,"high":1.87,"low":1.57,"close":1.66,"volume":160207,"rsi_14":16.73,"sma_20":2.88,"sma_60":3.24,"sma_120":3.07},{"date":"2025-11-06","open":1.65,"high":1.7,"low":1.56,"close":1.59,"volume":87807,"rsi_14":19.31,"sma_20":2.76,"sma_60":3.22,"sma_120":3.06},{"date":"2025-11-07","open":1.59,"high":1.67,"low":1.4,"close":1.62,"volume":127562,"rsi_14":18.26,"sma_20":2.65,"sma_60":3.19,"sma_120":3.05},{"date":"2025-11-10","open":1.66,"high":1.68,"low":1.51,"close":1.68,"volume":54139,"rsi_14":20.6,"sma_20":2.53,"sma_60":3.16,"sma_120":3.04},{"date":"2025-11-11","open":1.65,"high":1.71,"low":1.61,"close":1.65,"volume":40605,"rsi_14":20.34,"sma_20":2.39,"sma_60":3.13,"sma_120":3.03},{"date":"2025-11-12","open":1.69,"high":1.7,"low":1.59,"close":1.6,"volume":24987,"rsi_14":21.92,"sma_20":2.28,"sma_60":3.1,"sma_120":3.03},{"date":"2025-11-13","open":1.6,"high":1.6,"low":1.38,"close":1.39,"volume":190918,"rsi_14":16.16,"sma_20":2.17,"sma_60":3.07,"sma_120":3.02},{"date":"2025-11-14","open":1.36,"high":1.41,"low":1.13,"close":1.2,"volume":256895,"rsi_14":17.66,"sma_20":2.08,"sma_60":3.04,"sma_120":3.01},{"date":"2025-11-17","open":1.21,"high":1.25,"low":1.18,"close":1.23,"volume":112232,"rsi_14":25.48,"sma_20":1.99,"sma_60":3.0,"sma_120":3.0},{"date":"2025-11-18","open":1.24,"high":1.33,"low":1.22,"close":1.25,"volume":45184,"rsi_14":29.17,"sma_20":1.9,"sma_60":2.97,"sma_120":3.0},{"date":"2025-11-19","open":1.26,"high":1.31,"low":1.26,"close":1.29,"volume":17981,"rsi_14":21.54,"sma_20":1.81,"sma_60":2.94,"sma_120":2.99},{"date":"2025-11-20","open":1.34,"high":1.34,"low":1.21,"close":1.22,"volume":54328,"rsi_14":14.17,"sma_20":1.73,"sma_60":2.91,"sma_120":2.98},{"date":"2025-11-21","open":1.22,"high":1.22,"low":1.19,"close":1.21,"volume":27034,"rsi_14":15.79,"sma_20":1.65,"sma_60":2.87,"sma_120":2.98},{"date":"2025-11-24","open":1.31,"high":3.0,"low":1.3,"close":2.53,"volume":91790346,"rsi_14":67.26,"sma_20":1.64,"sma_60":2.86,"sma_120":2.98},{"date":"2025-11-25","open":2.79,"high":3.59,"low":2.33,"close":3.2,"volume":64413746,"rsi_14":77.5,"sma_20":1.7,"sma_60":2.85,"sma_120":2.99},{"date":"2025-11-26","open":3.67,"high":3.95,"low":3.11,"close":3.47,"volume":27252697,"rsi_14":81.33,"sma_20":1.79,"sma_60":2.85,"sma_120":3.0},{"date":"2025-11-28","open":3.06,"high":3.35,"low":3.06,"close":3.09,"volume":819227,"rsi_14":71.94,"sma_20":1.84,"sma_60":2.84,"sma_120":3.0},{"date":"2025-12-01","open":2.88,"high":3.53,"low":2.88,"close":3.09,"volume":1352750,"rsi_14":71.43,"sma_20":1.89,"sma_60":2.83,"sma_120":3.01},{"date":"2025-12-02","open":3.09,"high":3.24,"low":2.94,"close":3.12,"volume":540384,"rsi_14":72.34,"sma_20":1.94,"sma_60":2.82,"sma_120":3.02},{"date":"2025-12-03","open":3.11,"high":3.44,"low":3.05,"close":3.12,"volume":506785,"rsi_14":73.46,"sma_20":2.01,"sma_60":2.81,"sma_120":3.02},{"date":"2025-12-04","open":3.12,"high":3.34,"low":2.92,"close":3.23,"volume":461217,"rsi_14":79.3,"sma_20":2.09,"sma_60":2.79,"sma_120":3.03},{"date":"2025-12-05","open":3.22,"high":3.73,"low":3.06,"close":3.24,"volume":900563,"rsi_14":84.46,"sma_20":2.17,"sma_60":2.78,"sma_120":3.03},{"date":"2025-12-08","open":3.2,"high":3.24,"low":2.75,"close":3.0,"volume":333227,"rsi_14":77.92,"sma_20":2.24,"sma_60":2.78,"sma_120":3.04},{"date":"2025-12-09","open":2.99,"high":3.12,"low":2.91,"close":3.11,"volume":116666,"rsi_14":78.53,"sma_20":2.31,"sma_60":2.78,"sma_120":3.04},{"date":"2025-12-10","open":3.05,"high":3.21,"low":3.02,"close":3.14,"volume":91340,"rsi_14":78.46,"sma_20":2.39,"sma_60":2.78,"sma_120":3.05},{"date":"2025-12-11","open":3.08,"high":3.18,"low":2.88,"close":2.98,"volume":265582,"rsi_14":76.35,"sma_20":2.46,"sma_60":2.76,"sma_120":3.05},{"date":"2025-12-12","open":2.92,"high":3.06,"low":2.92,"close":3.06,"volume":77705,"rsi_14":77.13,"sma_20":2.54,"sma_60":2.75,"sma_120":3.05},{"date":"2025-12-15","open":2.97,"high":3.06,"low":2.7,"close":2.77,"volume":192906,"rsi_14":55.04,"sma_20":2.62,"sma_60":2.74,"sma_120":3.05},{"date":"2025-12-16","open":2.77,"high":2.81,"low":2.35,"close":2.41,"volume":170943,"rsi_14":30.92,"sma_20":2.68,"sma_60":2.73,"sma_120":3.05},{"date":"2025-12-17","open":2.33,"high":2.36,"low":1.76,"close":1.79,"volume":222290,"rsi_14":15.29,"sma_20":2.7,"sma_60":2.7,"sma_120":3.04},{"date":"2025-12-18","open":1.76,"high":2.01,"low":1.76,"close":1.97,"volume":232093,"rsi_14":24.77,"sma_20":2.74,"sma_60":2.68,"sma_120":3.04},{"date":"2025-12-19","open":1.97,"high":2.07,"low":1.57,"close":1.62,"volume":442254,"rsi_14":21.4,"sma_20":2.76,"sma_60":2.66,"sma_120":3.03},{"date":"2025-12-22","open":1.61,"high":1.87,"low":1.51,"close":1.54,"volume":217787,"rsi_14":19.85,"sma_20":2.77,"sma_60":2.63,"sma_120":3.02},{"date":"2025-12-23","open":1.56,"high":1.58,"low":1.35,"close":1.43,"volume":223542,"rsi_14":19.05,"sma_20":2.72,"sma_60":2.6,"sma_120":3.0},{"date":"2025-12-24","open":1.4,"high":1.52,"low":1.39,"close":1.47,"volume":81940,"rsi_14":16.92,"sma_20":2.63,"sma_60":2.57,"sma_120":2.99},{"date":"2025-12-26","open":1.47,"high":1.51,"low":1.27,"close":1.29,"volume":273449,"rsi_14":15.55,"sma_20":2.52,"sma_60":2.53,"sma_120":2.97},{"date":"2025-12-29","open":1.37,"high":1.79,"low":1.01,"close":1.13,"volume":6461230,"rsi_14":16.0,"sma_20":2.43,"sma_60":2.49,"sma_120":2.95},{"date":"2025-12-30","open":1.71,"high":2.47,"low":1.64,"close":2.18,"volume":46714966,"rsi_14":37.4,"sma_20":2.38,"sma_60":2.47,"sma_120":2.94},{"date":"2025-12-31","open":2.09,"high":2.14,"low":1.64,"close":1.77,"volume":2127511,"rsi_14":33.17,"sma_20":2.31,"sma_60":2.44,"sma_120":2.93},{"date":"2026-01-02","open":1.77,"high":1.88,"low":1.7,"close":1.75,"volume":824295,"rsi_14":34.35,"sma_20":2.24,"sma_60":2.41,"sma_120":2.91},{"date":"2026-01-05","open":1.77,"high":1.84,"low":1.51,"close":1.73,"volume":589702,"rsi_14":32.82,"sma_20":2.17,"sma_60":2.38,"sma_120":2.9},{"date":"2026-01-06","open":1.7,"high":1.85,"low":1.66,"close":1.71,"volume":266722,"rsi_14":35.28,"sma_20":2.09,"sma_60":2.34,"sma_120":2.89},{"date":"2026-01-07","open":1.66,"high":1.72,"low":1.63,"close":1.65,"volume":88229,"rsi_14":38.48,"sma_20":2.02,"sma_60":2.3,"sma_120":2.87},{"date":"2026-01-08","open":1.62,"high":1.64,"low":1.55,"close":1.59,"volume":68482,"rsi_14":46.35,"sma_20":1.95,"sma_60":2.26,"sma_120":2.85},{"date":"2026-01-09","open":1.63,"high":1.63,"low":1.43,"close":1.44,"volume":235363,"rsi_14":40.22,"sma_20":1.86,"sma_60":2.21,"sma_120":2.83},{"date":"2026-01-12","open":1.43,"high":1.46,"low":1.29,"close":1.33,"volume":316990,"rsi_14":44.13,"sma_20":1.78,"sma_60":2.17,"sma_120":2.8},{"date":"2026-01-13","open":1.33,"high":1.34,"low":1.18,"close":1.25,"volume":577739,"rsi_14":44.13,"sma_20":1.69,"sma_60":2.13,"sma_120":2.78},{"date":"2026-01-14","open":1.27,"high":1.33,"low":1.25,"close":1.33,"volume":65215,"rsi_14":47.95,"sma_20":1.62,"sma_60":2.11,"sma_120":2.76},{"date":"2026-01-15","open":1.33,"high":1.39,"low":1.27,"close":1.39,"volume":118643,"rsi_14":48.37,"sma_20":1.57,"sma_60":2.08,"sma_120":2.74},{"date":"2026-01-16","open":1.4,"high":1.4,"low":1.31,"close":1.33,"volume":51883,"rsi_14":50.85,"sma_20":1.54,"sma_60":2.05,"sma_120":2.71},{"date":"2026-01-20","open":1.28,"high":1.32,"low":1.23,"close":1.24,"volume":191388,"rsi_14":52.42,"sma_20":1.51,"sma_60":2.02,"sma_120":2.69},{"date":"2026-01-21","open":1.27,"high":1.28,"low":1.17,"close":1.2,"volume":178832,"rsi_14":11.11,"sma_20":1.49,"sma_60":1.99,"sma_120":2.67},{"date":"2026-01-22","open":1.24,"high":1.37,"low":1.2,"close":1.33,"volume":434003,"rsi_14":27.55,"sma_20":1.48,"sma_60":1.97,"sma_120":2.65},{"date":"2026-01-23","open":1.37,"high":1.46,"low":1.19,"close":1.33,"volume":783114,"rsi_14":28.12,"sma_20":1.47,"sma_60":1.95,"sma_120":2.64},{"date":"2026-01-26","open":1.35,"high":1.38,"low":1.07,"close":1.13,"volume":793514,"rsi_14":23.68,"sma_20":1.45,"sma_60":1.93,"sma_120":2.62},{"date":"2026-01-27","open":1.12,"high":1.17,"low":0.81,"close":0.9,"volume":814640,"rsi_14":20.0,"sma_20":1.44,"sma_60":1.91,"sma_120":2.6},{"date":"2026-01-28","open":0.9,"high":0.96,"low":0.86,"close":0.91,"volume":138243,"rsi_14":21.58,"sma_20":1.42,"sma_60":1.9,"sma_120":2.58},{"date":"2026-01-29","open":0.91,"high":0.91,"low":0.8,"close":0.83,"volume":214892,"rsi_14":21.16,"sma_20":1.36,"sma_60":1.87,"sma_120":2.57},{"date":"2026-01-30","open":0.8,"high":0.9,"low":0.8,"close":0.9,"volume":610947,"rsi_14":28.34,"sma_20":1.31,"sma_60":1.86,"sma_120":2.56},{"date":"2026-02-02","open":0.84,"high":0.84,"low":0.78,"close":0.82,"volume":137295,"rsi_14":29.07,"sma_20":1.27,"sma_60":1.84,"sma_120":2.55},{"date":"2026-02-03","open":0.82,"high":0.92,"low":0.7,"close":0.81,"volume":360068,"rsi_14":30.71,"sma_20":1.22,"sma_60":1.83,"sma_120":2.53},{"date":"2026-02-04","open":0.8,"high":0.82,"low":0.72,"close":0.79,"volume":102161,"rsi_14":25.23,"sma_20":1.17,"sma_60":1.81,"sma_120":2.52},{"date":"2026-02-05","open":0.75,"high":0.76,"low":0.64,"close":0.7,"volume":145471,"rsi_14":19.15,"sma_20":1.13,"sma_60":1.8,"sma_120":2.49},{"date":"2026-02-06","open":0.7,"high":0.72,"low":0.62,"close":0.69,"volume":281899,"rsi_14":20.08,"sma_20":1.08,"sma_60":1.78,"sma_120":2.47},{"date":"2026-02-09","open":0.66,"high":0.7,"low":0.64,"close":0.7,"volume":4941000,"rsi_14":22.69,"sma_20":1.05,"sma_60":1.77,"sma_120":2.45},{"date":"2026-02-10","open":0.6,"high":0.6,"low":0.5,"close":0.57,"volume":1144194,"rsi_14":20.77,"sma_20":1.01,"sma_60":1.75,"sma_120":2.42},{"date":"2026-02-11","open":0.52,"high":0.6,"low":0.5,"close":0.59,"volume":952085,"rsi_14":11.75,"sma_20":0.97,"sma_60":1.73,"sma_120":2.4},{"date":"2026-02-12","open":0.56,"high":0.7,"low":0.54,"close":0.69,"volume":641038,"rsi_14":20.02,"sma_20":0.94,"sma_60":1.73,"sma_120":2.38},{"date":"2026-02-13","open":0.64,"high":0.67,"low":0.53,"close":0.57,"volume":708111,"rsi_14":21.62,"sma_20":0.9,"sma_60":1.72,"sma_120":2.36},{"date":"2026-02-17","open":0.57,"high":0.57,"low":0.5,"close":0.52,"volume":174057,"rsi_14":26.4,"sma_20":0.86,"sma_60":1.7,"sma_120":2.34},{"date":"2026-02-18","open":0.53,"high":0.6,"low":0.49,"close":0.6,"volume":183922,"rsi_14":32.1,"sma_20":0.83,"sma_60":1.69,"sma_120":2.32},{"date":"2026-02-19","open":0.6,"high":0.64,"low":0.53,"close":0.62,"volume":177961,"rsi_14":37.73,"sma_20":0.8,"sma_60":1.68,"sma_120":2.29},{"date":"2026-02-20","open":0.65,"high":0.65,"low":0.48,"close":0.5,"volume":379842,"rsi_14":27.08,"sma_20":0.76,"sma_60":1.67,"sma_120":2.27},{"date":"2026-02-23","open":0.53,"high":0.58,"low":0.51,"close":0.57,"volume":249081,"rsi_14":35.48,"sma_20":0.72,"sma_60":1.64,"sma_120":2.25},{"date":"2026-02-24","open":0.55,"high":0.57,"low":0.52,"close":0.56,"volume":114391,"rsi_14":35.56,"sma_20":0.69,"sma_60":1.59,"sma_120":2.22},{"date":"2026-02-25","open":0.56,"high":0.56,"low":0.48,"close":0.52,"volume":392971,"rsi_14":34.49,"sma_20":0.67,"sma_60":1.54,"sma_120":2.2},{"date":"2026-02-26","open":0.72,"high":1.74,"low":0.64,"close":1.08,"volume":228355664,"rsi_14":64.0,"sma_20":0.68,"sma_60":1.51,"sma_120":2.18},{"date":"2026-02-27","open":0.97,"high":1.0,"low":0.51,"close":0.6,"volume":12867425,"rsi_14":47.43,"sma_20":0.67,"sma_60":1.47,"sma_120":2.15},{"date":"2026-03-02","open":0.48,"high":0.57,"low":0.39,"close":0.53,"volume":3291135,"rsi_14":45.53,"sma_20":0.65,"sma_60":1.43,"sma_120":2.12},{"date":"2026-03-03","open":0.46,"high":0.49,"low":0.37,"close":0.39,"volume":2692160,"rsi_14":45.32,"sma_20":0.63,"sma_60":1.38,"sma_120":2.1},{"date":"2026-03-04","open":0.37,"high":0.41,"low":0.34,"close":0.39,"volume":2203682,"rsi_14":44.76,"sma_20":0.61,"sma_60":1.33,"sma_120":2.06},{"date":"2026-03-05","open":2.41,"high":2.68,"low":2.18,"close":2.29,"volume":434291,"rsi_14":71.79,"sma_20":0.68,"sma_60":1.32,"sma_120":2.05},{"date":"2026-03-06","open":2.18,"high":2.34,"low":2.02,"close":2.21,"volume":162423,"rsi_14":72.6,"sma_20":0.76,"sma_60":1.3,"sma_120":2.04},{"date":"2026-03-09","open":2.16,"high":2.38,"low":2.06,"close":2.23,"volume":568084,"rsi_14":73.78,"sma_20":0.84,"sma_60":1.29,"sma_120":2.04},{"date":"2026-03-10","open":2.14,"high":2.28,"low":2.09,"close":2.24,"volume":423042,"rsi_14":73.27,"sma_20":0.91,"sma_60":1.27,"sma_120":2.03},{"date":"2026-03-11","open":2.23,"high":2.29,"low":2.11,"close":2.23,"volume":349530,"rsi_14":72.85,"sma_20":1.0,"sma_60":1.26,"sma_120":2.01},{"date":"2026-03-12","open":2.14,"high":2.23,"low":2.05,"close":2.05,"volume":235308,"rsi_14":71.71,"sma_20":1.07,"sma_60":1.24,"sma_120":2.0},{"date":"2026-03-13","open":2.05,"high":2.05,"low":1.76,"close":1.86,"volume":371495,"rsi_14":67.48,"sma_20":1.13,"sma_60":1.23,"sma_120":1.98},{"date":"2026-03-16","open":1.88,"high":1.92,"low":1.8,"close":1.85,"volume":593387,"rsi_14":67.54,"sma_20":1.19,"sma_60":1.22,"sma_120":1.97},{"date":"2026-03-17","open":1.85,"high":1.99,"low":1.73,"close":1.85,"volume":473387,"rsi_14":68.27,"sma_20":1.26,"sma_60":1.22,"sma_120":1.96},{"date":"2026-03-18","open":1.69,"high":1.75,"low":1.64,"close":1.68,"volume":155445,"rsi_14":59.22,"sma_20":1.31,"sma_60":1.22,"sma_120":1.95},{"date":"2026-03-19","open":1.62,"high":1.67,"low":1.55,"close":1.66,"volume":104639,"rsi_14":69.03,"sma_20":1.36,"sma_60":1.22,"sma_120":1.94},{"date":"2026-03-20","open":1.62,"high":1.67,"low":1.56,"close":1.58,"volume":95178,"rsi_14":68.65,"sma_20":1.42,"sma_60":1.22,"sma_120":1.93},{"date":"2026-03-23","open":1.56,"high":1.68,"low":1.52,"close":1.66,"volume":203876,"rsi_14":73.06,"sma_20":1.47,"sma_60":1.22,"sma_120":1.91},{"date":"2026-03-24","open":1.59,"high":1.66,"low":1.49,"close":1.54,"volume":107692,"rsi_14":70.0,"sma_20":1.52,"sma_60":1.22,"sma_120":1.9},{"date":"2026-03-25","open":1.55,"high":1.55,"low":1.35,"close":1.44,"volume":320380,"rsi_14":10.28,"sma_20":1.57,"sma_60":1.23,"sma_120":1.88},{"date":"2026-03-26","open":1.43,"high":1.51,"low":1.34,"close":1.48,"volume":757270,"rsi_14":14.56,"sma_20":1.59,"sma_60":1.23,"sma_120":1.86},{"date":"2026-03-27","open":1.22,"high":1.27,"low":1.13,"close":1.16,"volume":389320,"rsi_14":9.77,"sma_20":1.62,"sma_60":1.21,"sma_120":1.84},{"date":"2026-03-30","open":1.11,"high":1.17,"low":1.02,"close":1.14,"volume":221063,"rsi_14":8.96,"sma_20":1.65,"sma_60":1.2,"sma_120":1.82},{"date":"2026-03-31","open":1.14,"high":1.28,"low":1.1,"close":1.2,"volume":1058539,"rsi_14":12.95,"sma_20":1.69,"sma_60":1.19,"sma_120":1.8},{"date":"2026-04-01","open":1.2,"high":1.26,"low":1.09,"close":1.25,"volume":800065,"rsi_14":18.25,"sma_20":1.73,"sma_60":1.19,"sma_120":1.78},{"date":"2026-04-02","open":1.13,"high":1.16,"low":1.06,"close":1.11,"volume":377857,"rsi_14":19.01,"sma_20":1.67,"sma_60":1.18,"sma_120":1.76},{"date":"2026-04-06","open":1.09,"high":1.2,"low":1.04,"close":1.16,"volume":456876,"rsi_14":22.4,"sma_20":1.62,"sma_60":1.17,"sma_120":1.74},{"date":"2026-04-07","open":1.12,"high":1.22,"low":1.04,"close":1.16,"volume":605289,"rsi_14":22.4,"sma_20":1.56,"sma_60":1.16,"sma_120":1.71},{"date":"2026-04-08","open":1.22,"high":1.34,"low":1.11,"close":1.21,"volume":865521,"rsi_14":29.2,"sma_20":1.51,"sma_60":1.16,"sma_120":1.69},{"date":"2026-04-09","open":1.17,"high":1.18,"low":1.1,"close":1.16,"volume":237108,"rsi_14":28.45,"sma_20":1.46,"sma_60":1.15,"sma_120":1.66},{"date":"2026-04-10","open":1.13,"high":1.13,"low":1.03,"close":1.08,"volume":309768,"rsi_14":28.45,"sma_20":1.41,"sma_60":1.15,"sma_120":1.64},{"date":"2026-04-13","open":1.02,"high":1.02,"low":0.81,"close":0.88,"volume":876018,"rsi_14":19.53,"sma_20":1.36,"sma_60":1.14,"sma_120":1.63},{"date":"2026-04-14","open":0.88,"high":0.93,"low":0.86,"close":0.91,"volume":216879,"rsi_14":23.53,"sma_20":1.32,"sma_60":1.14,"sma_120":1.61},{"date":"2026-04-15","open":0.9,"high":0.91,"low":0.66,"close":0.69,"volume":469825,"rsi_14":21.46,"sma_20":1.26,"sma_60":1.13,"sma_120":1.59},{"date":"2026-04-16","open":0.69,"high":0.74,"low":0.61,"close":0.74,"volume":701123,"rsi_14":21.77,"sma_20":1.21,"sma_60":1.12,"sma_120":1.57},{"date":"2026-04-17","open":0.74,"high":0.79,"low":0.7,"close":0.74,"volume":513912,"rsi_14":29.15,"sma_20":1.16,"sma_60":1.11,"sma_120":1.55},{"date":"2026-04-20","open":0.74,"high":0.76,"low":0.69,"close":0.7,"volume":181941,"rsi_14":28.44,"sma_20":1.12,"sma_60":1.1,"sma_120":1.53},{"date":"2026-04-21","open":0.7,"high":0.72,"low":0.68,"close":0.69,"volume":75394,"rsi_14":23.82,"sma_20":1.07,"sma_60":1.09,"sma_120":1.52},{"date":"2026-04-22","open":0.7,"high":0.73,"low":0.68,"close":0.69,"volume":518070,"rsi_14":19.58,"sma_20":1.03,"sma_60":1.08,"sma_120":1.51},{"date":"2026-04-23","open":0.54,"high":0.57,"low":0.5,"close":0.52,"volume":408667,"rsi_14":18.96,"sma_20":0.98,"sma_60":1.07,"sma_120":1.49},{"date":"2026-04-24","open":0.51,"high":0.53,"low":0.5,"close":0.52,"volume":172140,"rsi_14":14.4,"sma_20":0.94,"sma_60":1.07,"sma_120":1.48},{"date":"2026-04-27","open":0.51,"high":0.52,"low":0.48,"close":0.51,"volume":96110,"rsi_14":14.38,"sma_20":0.9,"sma_60":1.06,"sma_120":1.47},{"date":"2026-04-28","open":0.52,"high":0.52,"low":0.5,"close":0.51,"volume":99633,"rsi_14":9.36,"sma_20":0.87,"sma_60":1.06,"sma_120":1.46},{"date":"2026-04-29","open":0.52,"high":0.52,"low":0.51,"close":0.51,"volume":41028,"rsi_14":9.87,"sma_20":0.84,"sma_60":1.05,"sma_120":1.45},{"date":"2026-04-30","open":0.51,"high":0.53,"low":0.51,"close":0.51,"volume":60928,"rsi_14":11.0,"sma_20":0.8,"sma_60":1.05,"sma_120":1.44},{"date":"2026-05-01","open":0.51,"high":0.52,"low":0.51,"close":0.51,"volume":49190,"rsi_14":15.13,"sma_20":0.77,"sma_60":1.04,"sma_120":1.43},{"date":"2026-05-04","open":0.52,"high":0.53,"low":0.5,"close":0.51,"volume":104913,"rsi_14":10.05,"sma_20":0.74,"sma_60":1.04,"sma_120":1.42},{"date":"2026-05-05","open":0.5,"high":0.5,"low":0.48,"close":0.5,"volume":94785,"rsi_14":17.36,"sma_20":0.71,"sma_60":1.04,"sma_120":1.41},{"date":"2026-05-06","open":0.51,"high":0.51,"low":0.49,"close":0.49,"volume":54803,"rsi_14":2.05,"sma_20":0.67,"sma_60":1.03,"sma_120":1.4},{"date":"2026-05-07","open":0.5,"high":0.51,"low":0.5,"close":0.51,"volume":96511,"rsi_14":6.77,"sma_20":0.64,"sma_60":1.03,"sma_120":1.39},{"date":"2026-05-08","open":0.99,"high":2.84,"low":0.56,"close":1.2,"volume":300971022,"rsi_14":77.26,"sma_20":0.64,"sma_60":1.04,"sma_120":1.39},{"date":"2026-05-11","open":1.17,"high":1.69,"low":1.06,"close":1.43,"volume":49791722,"rsi_14":82.26,"sma_20":0.67,"sma_60":1.05,"sma_120":1.39},{"date":"2026-05-12","open":1.22,"high":2.53,"low":1.22,"close":2.11,"volume":48985724,"rsi_14":89.08,"sma_20":0.73,"sma_60":1.08,"sma_120":1.4},{"date":"2026-05-13","open":3.02,"high":4.24,"low":2.65,"close":3.62,"volume":74330272,"rsi_14":99.1,"sma_20":0.88,"sma_60":1.13,"sma_120":1.42},{"date":"2026-05-14","open":5.15,"high":5.89,"low":2.35,"close":4.53,"volume":38955027,"rsi_14":99.38,"sma_20":1.07,"sma_60":1.2,"sma_120":1.44},{"date":"2026-05-15","open":3.77,"high":5.1,"low":3.35,"close":3.61,"volume":4474923,"rsi_14":81.07,"sma_20":1.21,"sma_60":1.25,"sma_120":1.46},{"date":"2026-05-18","open":3.61,"high":4.39,"low":3.54,"close":3.84,"volume":2949364,"rsi_14":81.92,"sma_20":1.37,"sma_60":1.3,"sma_120":1.49},{"date":"2026-05-19","open":3.88,"high":4.2,"low":3.36,"close":3.74,"volume":1816623,"rsi_14":80.47,"sma_20":1.52,"sma_60":1.35,"sma_120":1.5},{"date":"2026-05-20","open":3.64,"high":3.85,"low":2.73,"close":2.91,"volume":902198,"rsi_14":69.58,"sma_20":1.63,"sma_60":1.39,"sma_120":1.49},{"date":"2026-05-21","open":2.81,"high":2.81,"low":1.79,"close":1.97,"volume":1499962,"rsi_14":60.33,"sma_20":1.7,"sma_60":1.42,"sma_120":1.48},{"date":"2026-05-22","open":1.68,"high":1.93,"low":1.51,"close":1.51,"volume":804066,"rsi_14":56.65,"sma_20":1.75,"sma_60":1.43,"sma_120":1.47},{"date":"2026-05-26","open":1.73,"high":1.83,"low":1.54,"close":1.55,"volume":2855108,"rsi_14":56.91,"sma_20":1.8,"sma_60":1.44,"sma_120":1.45},{"date":"2026-05-27","open":1.51,"high":1.57,"low":1.27,"close":1.3,"volume":604370,"rsi_14":55.17,"sma_20":1.84,"sma_60":1.45,"sma_120":1.44},{"date":"2026-05-28","open":1.35,"high":1.71,"low":1.23,"close":1.26,"volume":1371102,"rsi_14":54.79,"sma_20":1.88,"sma_60":1.47,"sma_120":1.42},{"date":"2026-05-29","open":1.27,"high":1.37,"low":1.08,"close":1.22,"volume":668762,"rsi_14":50.14,"sma_20":1.92,"sma_60":1.48,"sma_120":1.41},{"date":"2026-06-01","open":1.14,"high":1.23,"low":1.02,"close":1.14,"volume":456549,"rsi_14":47.94,"sma_20":1.95,"sma_60":1.46,"sma_120":1.39},{"date":"2026-06-02","open":1.12,"high":1.13,"low":1.05,"close":1.11,"volume":171521,"rsi_14":42.16,"sma_20":1.98,"sma_60":1.44,"sma_120":1.37},{"date":"2026-06-03","open":1.09,"high":1.27,"low":1.08,"close":1.17,"volume":568655,"rsi_14":25.15,"sma_20":2.01,"sma_60":1.43,"sma_120":1.36},{"date":"2026-06-04","open":1.15,"high":1.16,"low":1.02,"close":1.07,"volume":342951,"rsi_14":8.01,"sma_20":2.04,"sma_60":1.41,"sma_120":1.34},{"date":"2026-06-05","open":1.08,"high":1.08,"low":0.91,"close":1.02,"volume":1241696,"rsi_14":10.15,"sma_20":2.07,"sma_60":1.39,"sma_120":1.32},{"date":"2026-06-08","open":0.96,"high":1.33,"low":0.93,"close":1.1,"volume":1143700,"rsi_14":5.81,"sma_20":2.06,"sma_60":1.37,"sma_120":1.31},{"date":"2026-06-09","open":1.08,"high":1.12,"low":0.95,"close":1.02,"volume":286285,"rsi_14":5.84,"sma_20":2.04,"sma_60":1.36,"sma_120":1.29},{"date":"2026-06-10","open":1.06,"high":1.33,"low":1.0,"close":1.2,"volume":1339398,"rsi_14":14.81,"sma_20":1.99,"sma_60":1.35,"sma_120":1.28},{"date":"2026-06-11","open":1.18,"high":1.18,"low":1.1,"close":1.11,"volume":203499,"rsi_14":22.78,"sma_20":1.87,"sma_60":1.33,"sma_120":1.28},{"date":"2026-06-12","open":1.08,"high":1.1,"low":1.0,"close":1.04,"volume":135888,"rsi_14":30.25,"sma_20":1.69,"sma_60":1.32,"sma_120":1.27},{"date":"2026-06-15","open":1.02,"high":1.12,"low":1.02,"close":1.04,"volume":146596,"rsi_14":27.83,"sma_20":1.57,"sma_60":1.31,"sma_120":1.27},{"date":"2026-06-16","open":1.05,"high":1.07,"low":0.94,"close":1.04,"volume":197581,"rsi_14":35.56,"sma_20":1.43,"sma_60":1.3,"sma_120":1.26},{"date":"2026-06-17","open":1.03,"high":1.1,"low":1.01,"close":1.02,"volume":86505,"rsi_14":36.36,"sma_20":1.29,"sma_60":1.29,"sma_120":1.26},{"date":"2026-06-18","open":1.0,"high":1.04,"low":0.96,"close":1.0,"volume":289716,"rsi_14":37.21,"sma_20":1.19,"sma_60":1.28,"sma_120":1.25},{"date":"2026-06-22","open":0.98,"high":1.05,"low":0.96,"close":1.0,"volume":130709,"rsi_14":41.03,"sma_20":1.15,"sma_60":1.28,"sma_120":1.25},{"date":"2026-06-23","open":0.95,"high":1.08,"low":0.95,"close":1.02,"volume":138274,"rsi_14":44.16,"sma_20":1.12,"sma_60":1.27,"sma_120":1.25},{"date":"2026-06-24","open":1.02,"high":1.14,"low":0.98,"close":1.08,"volume":297874,"rsi_14":44.16,"sma_20":1.1,"sma_60":1.27,"sma_120":1.24},{"date":"2026-06-25","open":1.06,"high":1.07,"low":1.0,"close":1.02,"volume":103182,"rsi_14":46.58,"sma_20":1.08,"sma_60":1.27,"sma_120":1.24},{"date":"2026-06-26","open":0.99,"high":1.08,"low":0.99,"close":1.07,"volume":77345,"rsi_14":53.42,"sma_20":1.07,"sma_60":1.26,"sma_120":1.23},{"date":"2026-06-29","open":1.06,"high":1.06,"low":0.99,"close":1.02,"volume":85954,"rsi_14":44.29,"sma_20":1.06,"sma_60":1.26,"sma_120":1.22},{"date":"2026-06-30","open":1.06,"high":1.06,"low":0.99,"close":1.02,"volume":95085,"rsi_14":50.0,"sma_20":1.06,"sma_60":1.26,"sma_120":1.22},{"date":"2026-07-01","open":0.99,"high":1.03,"low":0.98,"close":1.02,"volume":77181,"rsi_14":29.55,"sma_20":1.05,"sma_60":1.26,"sma_120":1.21},{"date":"2026-07-02","open":1.05,"high":1.05,"low":0.96,"close":1.0,"volume":62908,"rsi_14":35.14,"sma_20":1.05,"sma_60":1.25,"sma_120":1.21},{"date":"2026-07-06","open":1.0,"high":1.05,"low":0.95,"close":1.04,"volume":182614,"rsi_14":50.0,"sma_20":1.04,"sma_60":1.25,"sma_120":1.2},{"date":"2026-07-07","open":1.02,"high":1.02,"low":0.93,"close":1.02,"volume":125881,"rsi_14":47.22,"sma_20":1.04,"sma_60":1.25,"sma_120":1.2},{"date":"2026-07-08","open":0.99,"high":1.02,"low":0.96,"close":0.99,"volume":89580,"rsi_14":43.08,"sma_20":1.04,"sma_60":1.25,"sma_120":1.2},{"date":"2026-07-09","open":0.97,"high":1.13,"low":0.96,"close":1.07,"volume":7821900,"rsi_14":55.44,"sma_20":1.04,"sma_60":1.25,"sma_120":1.2},{"date":"2026-07-10","open":1.0,"high":1.01,"low":0.83,"close":0.88,"volume":938516,"rsi_14":40.76,"sma_20":1.02,"sma_60":1.25,"sma_120":1.19},{"date":"2026-07-13","open":0.85,"high":0.86,"low":0.8,"close":0.84,"volume":192178,"rsi_14":38.02,"sma_20":1.01,"sma_60":1.25,"sma_120":1.19},{"date":"2026-07-14","open":0.85,"high":0.85,"low":0.76,"close":0.82,"volume":204141,"rsi_14":34.88,"sma_20":1.0,"sma_60":1.25,"sma_120":1.19},{"date":"2026-07-15","open":0.81,"high":0.9,"low":0.79,"close":0.9,"volume":132709,"rsi_14":36.98,"sma_20":0.99,"sma_60":1.26,"sma_120":1.18},{"date":"2026-07-16","open":0.88,"high":0.89,"low":0.83,"close":0.87,"volume":88007,"rsi_14":38.58,"sma_20":0.98,"sma_60":1.26,"sma_120":1.18},{"date":"2026-07-17","open":0.84,"high":0.89,"low":0.8,"close":0.83,"volume":143444,"rsi_14":31.68,"sma_20":0.98,"sma_60":1.26,"sma_120":1.17},{"date":"2026-07-20","open":0.81,"high":0.88,"low":0.6,"close":0.67,"volume":227562,"rsi_14":27.09,"sma_20":0.96,"sma_60":1.26,"sma_120":1.17},{"date":"2026-07-21","open":0.69,"high":0.78,"low":0.62,"close":0.65,"volume":25708765,"rsi_14":26.26,"sma_20":0.94,"sma_60":1.26,"sma_120":1.17},{"date":"2026-07-22","open":0.71,"high":1.0,"low":0.54,"close":0.56,"volume":64848540,"rsi_14":23.6,"sma_20":0.92,"sma_60":1.26,"sma_120":1.17},{"date":"2026-07-23","open":0.73,"high":1.0,"low":0.67,"close":0.72,"volume":96649978,"rsi_14":36.07,"sma_20":0.9,"sma_60":1.27,"sma_120":1.17},{"date":"2026-07-24","open":0.65,"high":0.68,"low":0.43,"close":0.54,"volume":7320509,"rsi_14":28.26,"sma_20":0.88,"sma_60":1.27,"sma_120":1.16},{"date":"2026-07-27","open":0.57,"high":0.72,"low":0.57,"close":0.65,"volume":4890311,"rsi_14":35.15,"sma_20":0.85,"sma_60":1.27,"sma_120":1.16},{"date":"2026-07-28","open":0.62,"high":0.62,"low":0.55,"close":0.58,"volume":729235,"rsi_14":34.2,"sma_20":0.83,"sma_60":1.27,"sma_120":1.16},{"date":"2026-07-29","open":0.56,"high":0.57,"low":0.49,"close":0.51,"volume":626455,"rsi_14":27.95,"sma_20":0.81,"sma_60":1.27,"sma_120":1.16},{"date":"2026-07-30","open":0.54,"high":0.54,"low":0.49,"close":0.51,"volume":492013,"rsi_14":32.56,"sma_20":0.78,"sma_60":1.27,"sma_120":1.15},{"date":"2026-07-31","open":0.52,"high":0.52,"low":0.47,"close":0.48,"volume":376659,"rsi_14":33.03,"sma_20":0.76,"sma_60":1.27,"sma_120":1.15},{"date":"2026-08-03","open":0.46,"high":0.46,"low":0.42,"close":0.45,"volume":548337,"rsi_14":32.95,"sma_20":0.73,"sma_60":1.27,"sma_120":1.15},{"date":"2026-08-04","open":0.43,"high":0.45,"low":0.41,"close":0.44,"volume":402633,"rsi_14":27.18,"sma_20":0.7,"sma_60":1.27,"sma_120":1.15},{"date":"2026-08-05","open":0.41,"high":0.41,"low":0.33,"close":0.33,"volume":1517069,"rsi_14":25.14,"sma_20":0.66,"sma_60":1.25,"sma_120":1.15},{"date":"2026-08-06","open":0.34,"high":0.36,"low":0.31,"close":0.31,"volume":801688,"rsi_14":25.46,"sma_20":0.63,"sma_60":1.24,"sma_120":1.14},{"date":"2026-08-07","open":0.31,"high":0.32,"low":0.27,"close":0.3,"volume":875932,"rsi_14":29.88,"sma_20":0.6,"sma_60":1.21,"sma_120":1.14},{"date":"2026-08-10","open":5.11,"high":8.92,"low":5.05,"close":5.71,"volume":602234,"rsi_14":90.25,"sma_20":0.84,"sma_60":1.24,"sma_120":1.19},{"date":"2026-08-11","open":5.76,"high":6.0,"low":5.07,"close":5.39,"volume":180383,"rsi_14":87.11,"sma_20":1.07,"sma_60":1.25,"sma_120":1.23},{"date":"2026-08-12","open":5.13,"high":5.44,"low":4.82,"close":5.08,"volume":64205,"rsi_14":82.69,"sma_20":1.28,"sma_60":1.28,"sma_120":1.26},{"date":"2026-08-13","open":4.98,"high":5.0,"low":4.71,"close":4.73,"volume":24788,"rsi_14":80.63,"sma_20":1.47,"sma_60":1.29,"sma_120":1.3},{"date":"2026-08-14","open":4.47,"high":7.87,"low":4.22,"close":4.94,"volume":1983644,"rsi_14":80.91,"sma_20":1.68,"sma_60":1.31,"sma_120":1.33},{"date":"2026-08-17","open":4.84,"high":5.33,"low":4.69,"close":5.11,"volume":328717,"rsi_14":82.16,"sma_20":1.9,"sma_60":1.35,"sma_120":1.37},{"date":"2026-08-18","open":5.33,"high":5.91,"low":5.15,"close":5.69,"volume":187174,"rsi_14":84.28,"sma_20":2.15,"sma_60":1.41,"sma_120":1.42},{"date":"2026-08-19","open":4.93,"high":5.9,"low":4.9,"close":5.67,"volume":717397,"rsi_14":84.13,"sma_20":2.41,"sma_60":1.48,"sma_120":1.45},{"date":"2026-08-20","open":5.89,"high":7.0,"low":5.53,"close":6.35,"volume":636139,"rsi_14":85.74,"sma_20":2.69,"sma_60":1.56,"sma_120":1.5},{"date":"2026-08-21","open":6.67,"high":7.18,"low":6.0,"close":6.28,"volume":435654,"rsi_14":85.28,"sma_20":2.98,"sma_60":1.64,"sma_120":1.55},{"date":"2026-08-24","open":5.89,"high":6.39,"low":5.83,"close":6.09,"volume":86039,"rsi_14":83.49,"sma_20":3.25,"sma_60":1.73,"sma_120":1.6},{"date":"2026-08-25","open":5.99,"high":6.14,"low":5.62,"close":6.14,"volume":88540,"rsi_14":84.7,"sma_20":3.53,"sma_60":1.81,"sma_120":1.64},{"date":"2026-08-26","open":6.11,"high":6.5,"low":5.63,"close":5.7,"volume":51520,"rsi_14":80.68,"sma_20":3.79,"sma_60":1.88,"sma_120":1.67},{"date":"2026-08-27","open":5.71,"high":5.95,"low":4.9,"close":5.09,"volume":54290,"rsi_14":75.47,"sma_20":4.01,"sma_60":1.95,"sma_120":1.7},{"date":"2026-08-28","open":3.08,"high":4.09,"low":2.98,"close":3.54,"volume":4963534,"rsi_14":30.42,"sma_20":4.17,"sma_60":1.99,"sma_120":1.71},{"date":"2026-08-31","open":6.76,"high":8.48,"low":5.83,"close":6.49,"volume":46658727},{"date":"2026-09-01","open":5.3,"high":5.44,"low":4.6,"close":5.0,"volume":757387,"rsi_14":49.57,"sma_20":4.7,"sma_60":2.15,"sma_120":1.77},{"date":"2026-09-02","open":4.99,"high":6.0,"low":4.95,"close":5.43,"volume":399055,"rsi_14":53.71,"sma_20":4.95,"sma_60":2.22,"sma_120":1.79},{"date":"2026-09-03","open":8.05,"high":8.3,"low":6.55,"close":7.45,"volume":21882283,"rsi_14":61.17,"sma_20":5.31,"sma_60":2.33,"sma_120":1.84},{"date":"2026-09-04","open":6.88,"high":8.44,"low":6.72,"close":8.17,"volume":1555156,"rsi_14":62.98,"sma_20":5.7,"sma_60":2.44,"sma_120":1.89},{"date":"2026-09-08","open":8.05,"high":8.7,"low":7.25,"close":8.04,"volume":285615,"rsi_14":60.36,"sma_20":5.82,"sma_60":2.56,"sma_120":1.95},{"date":"2026-09-09","open":7.82,"high":8.25,"low":7.52,"close":7.96,"volume":110222},{"date":"2026-09-10","open":7.8,"high":8.0,"low":7.15,"close":7.63,"volume":81879,"rsi_14":55.79,"sma_20":6.08,"sma_60":2.78,"sma_120":2.05},{"date":"2026-09-11","open":6.05,"high":9.49,"low":6.03,"close":7.81,"volume":825865,"rsi_14":56.85,"sma_20":6.23,"sma_60":2.9,"sma_120":2.1},{"date":"2026-09-14","open":6.29,"high":6.9,"low":6.03,"close":6.07,"volume":1206673},{"date":"2026-09-15","open":5.49,"high":5.49,"low":4.9,"close":5.16,"volume":201016,"rsi_14":46.39,"sma_20":6.29,"sma_60":3.05,"sma_120":2.17},{"date":"2026-09-16","open":5.09,"high":10.89,"low":5.09,"close":9.22,"volume":5615544,"rsi_14":60.23,"sma_20":6.46,"sma_60":3.19,"sma_120":2.23},{"date":"2026-09-17","open":12.22,"high":16.79,"low":10.19,"close":12.29,"volume":5626435},{"date":"2026-09-18","open":11.27,"high":11.87,"low":8.33,"close":8.41,"volume":317686,"rsi_14":61.07,"sma_20":6.9,"sma_60":3.5,"sma_120":2.38},{"date":"2026-09-21","open":8.26,"high":9.25,"low":6.75,"close":6.92,"volume":301667},{"date":"2026-09-22","open":7.63,"high":9.0,"low":7.38,"close":7.73,"volume":287577,"rsi_14":56.88,"sma_20":7.01,"sma_60":3.7,"sma_120":2.48},{"date":"2026-09-23","open":7.62,"high":9.34,"low":7.62,"close":8.22,"volume":164537,"rsi_14":57.02,"sma_20":7.12,"sma_60":3.82,"sma_120":2.54},{"date":"2026-09-24","open":8.21,"high":9.18,"low":7.83,"close":8.96,"volume":168700,"rsi_14":54.05,"sma_20":7.28,"sma_60":3.96,"sma_120":2.61},{"date":"2026-09-25","open":9.05,"high":9.59,"low":8.94,"close":9.36,"volume":73237,"rsi_14":53.25,"sma_20":7.49,"sma_60":4.1,"sma_120":2.68},{"date":"2026-09-28","open":9.01,"high":9.23,"low":8.13,"close":8.23,"volume":54853,"rsi_14":50.49,"sma_20":7.73,"sma_60":4.22,"sma_120":2.74},{"date":"2026-09-29","open":8.14,"high":8.59,"low":7.7,"close":8.59,"volume":98850},{"date":"2026-09-30","open":8.42,"high":10.5,"low":8.39,"close":10.27,"volume":149568,"rsi_14":56.3,"sma_20":8.1,"sma_60":4.5,"sma_120":2.87},{"date":"2026-10-01","open":9.74,"high":10.4,"low":9.35,"close":10.16,"volume":97883,"rsi_14":55.63,"sma_20":8.33,"sma_60":4.65,"sma_120":2.95},{"date":"2026-10-02","open":9.37,"high":10.44,"low":9.08,"close":10.0,"volume":85621,"rsi_14":60.19,"sma_20":8.46,"sma_60":4.8,"sma_120":3.02},{"date":"2026-10-05","open":9.76,"high":11.13,"low":9.59,"close":10.86,"volume":48351,"rsi_14":64.81,"sma_20":8.59,"sma_60":4.96,"sma_120":3.11},{"date":"2026-10-06","open":10.64,"high":11.94,"low":10.5,"close":11.76,"volume":43682},{"date":"2026-10-07","open":11.52,"high":13.25,"low":11.01,"close":12.32,"volume":65812,"rsi_14":50.11,"sma_20":9.0,"sma_60":5.34,"sma_120":3.3},{"date":"2026-10-08","open":12.07,"high":12.47,"low":11.0,"close":11.35,"volume":24651},{"date":"2026-10-09","open":11.12,"high":11.21,"low":9.71,"close":9.87,"volume":36777,"rsi_14":63.85,"sma_20":9.29,"sma_60":5.66,"sma_120":3.46},{"date":"2026-10-12","open":9.87,"high":10.28,"low":9.18,"close":9.27,"volume":23243,"rsi_14":57.38,"sma_20":9.45,"sma_60":5.8,"sma_120":3.53},{"date":"2026-10-13","open":9.08,"high":9.2,"low":8.21,"close":8.55,"volume":3383735},{"date":"2026-10-14","open":24.2,"high":30.6,"low":10.6,"close":11.49,"volume":12982039,"rsi_14":59.83,"sma_20":9.73,"sma_60":6.12,"sma_120":3.69},{"date":"2026-10-15","open":9.03,"high":14.85,"low":9.03,"close":11.42,"volume":1766823,"rsi_14":58.21,"sma_20":9.69,"sma_60":6.3,"sma_120":3.78},{"date":"2026-10-16","open":12.84,"high":12.94,"low":9.36,"close":9.6,"volume":217812,"rsi_14":55.18,"sma_20":9.75,"sma_60":6.44,"sma_120":3.86},{"date":"2026-10-19","open":10.11,"high":11.0,"low":9.21,"close":10.01,"volume":439773,"rsi_14":55.35,"sma_20":9.9,"sma_60":6.6,"sma_120":3.93},{"date":"2026-10-20","open":9.83,"high":10.5,"low":8.22,"close":8.39,"volume":379350,"rsi_14":42.89,"sma_20":9.93,"sma_60":6.73,"sma_120":4.0},{"date":"2026-10-21","open":8.65,"high":9.42,"low":8.62,"close":9.09,"volume":215242,"rsi_14":46.13,"sma_20":9.98,"sma_60":6.87,"sma_120":4.07},{"date":"2026-10-22","open":8.82,"high":9.6,"low":8.5,"close":8.65,"volume":198266,"rsi_14":45.21,"sma_20":9.96,"sma_60":7.01,"sma_120":4.14},{"date":"2026-10-23","open":8.62,"high":9.14,"low":8.62,"close":8.86,"volume":41302}],"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":"Antelope Enterprise Holdings Limited","phase":"above-fold","symbol_resolved":true}