{"status":"ok","report":{"price_analysis":{"current":1.12,"change_1d":19.1,"change_7d":17.6,"change_30d":17.6,"high_30d":1.37,"low_30d":0.87,"position_in_range":50.0,"support":0.92,"resistance":1.32},"summary":"Arena Group Holdings Inc(AREN)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 5331.51만. 현재가 $1.12, 전일 대비 +19.1%, 30일 +17.6%. PER 2.4배.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.4배입니다. 시가총액 5331.51만. 매출 1.01억, 영업이익 1899.30만.","grade":"C","comment":"PER 2.39배, ROE N/A%","per":2.39,"pbr":3.92,"roe":null,"eps":0.4677,"revenue":100590000.0,"operating_income":18993000.0,"net_income":9365000.0,"market_cap":53315136,"profit_margin":9.31,"roa":-0.17,"operating_margin":18.88,"gross_margin":39.07,"debt_ratio":null,"total_assets":106115000.0,"total_equity":-7550000.0,"total_debt":99883000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"기술적 지표 데이터가 부족합니다.","trend":"횡보","grade":"C","comment":"횡보 추세","rsi_14":null,"macd":null,"macd_signal":null,"sma_20":null,"sma_60":null,"bb_upper":null,"bb_lower":null,"atr_14":null},"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":"PER 2.39x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":80,"summary":"매출 +8.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.7,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":850.0,"unit":"%","percentile":98,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[{"name":"영업이익률","value":18.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":73,"summary":"모멘텀 데이터 부족","metrics":[{"name":"30일 수익률","value":17.6,"unit":"%","percentile":73,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":60,"summary":"유동비율 2.4x","metrics":[{"name":"유동비율","value":2.38,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"이자보상배율","value":7.8,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.39x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +8.7%"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"모멘텀 데이터 부족"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.17,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":20.57,"unit":"%","threshold":"≥ 10%","pass":true,"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":39.07,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":18.88,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 5개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.39,"current_pbr":3.92,"per_5y_high":10.51,"per_5y_low":1.77,"per_5y_avg":6.56,"per_percentile":16.7,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":6.92,"pbr_5y_median":null,"history":[{"quarter":"2025-Q1","per":7.25,"pbr":null},{"quarter":"2025-Q2","per":10.51,"pbr":null},{"quarter":"2025-Q3","per":8.62,"pbr":null},{"quarter":"2025-Q4","per":6.58,"pbr":null},{"quarter":"2026-Q1","per":4.64,"pbr":null},{"quarter":"2026-Q2","per":1.77,"pbr":null},{"quarter":"현재","per":2.39,"pbr":3.92}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q1","close":1.73,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6.2,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5.47,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2.17,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":0.83,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"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":true},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"INTERNET CONTENT & INFORMATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":7.25,"eps":0.2387,"close":1.73,"source":"reported"},{"date":"2025-04","per":20.95,"eps":0.2387,"close":5.0,"source":"reported"},{"date":"2025-05","per":17.89,"eps":0.2387,"close":4.27,"source":"reported"},{"date":"2025-06","per":10.51,"eps":0.5897,"close":6.2,"source":"reported"},{"date":"2025-07","per":10.36,"eps":0.5897,"close":6.11,"source":"reported"},{"date":"2025-08","per":10.0,"eps":0.5897,"close":5.9,"source":"reported"},{"date":"2025-09","per":8.62,"eps":0.6345,"close":5.47,"source":"reported"},{"date":"2025-10","per":8.78,"eps":0.6345,"close":5.57,"source":"reported"},{"date":"2025-11","per":6.62,"eps":0.6345,"close":4.2,"source":"reported"},{"date":"2025-12","per":6.58,"eps":0.6077,"close":4.0,"source":"reported"},{"date":"2026-01","per":6.4,"eps":0.6077,"close":3.89,"source":"reported"},{"date":"2026-02","per":4.76,"eps":0.6077,"close":2.89,"source":"reported"},{"date":"2026-03","per":4.64,"eps":0.4677,"close":2.17,"source":"reported"},{"date":"2026-04","per":5.39,"eps":0.4677,"close":2.52,"source":"reported"},{"date":"2026-05","per":2.99,"eps":0.4677,"close":1.4,"source":"reported"},{"date":"2026-06","per":1.77,"eps":0.4677,"close":0.83,"source":"reported"},{"date":"2026-07","per":2.57,"eps":0.4677,"close":1.2,"source":"reported"},{"date":"2026-08","per":2.39,"eps":0.4677,"close":1.12,"source":"reported"}],"trailing_per_history_meta":{"avg":7.69,"std":4.95,"upper_1sd":12.64,"lower_1sd":2.74,"current":2.39,"count":18},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"2.4배"},{"label":"PBR","value":"3.9배"},{"label":"5년 PER 밴드","value":"하위 17%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-08-28","age_days":57,"t_class":"T0","status":"stale"}],"oldest":{"key":"price","label":"가격","age_days":57},"summary":"가격 57일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":5,"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":"2026-10-23T23:05:46.517348+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-08-28"},"technical":{"status":"unavailable_size","reason":"no_technical_14d"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-08-28"},"price_history":{"status":"available","as_of":"2026-08-28"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.26,"revenue":22183000.0,"operating_income":2280000.0,"net_income":-176000.0,"market_cap":null,"profit_margin":-0.007934003516206104,"operating_margin":0.10278140918721544,"roa":-0.0016585779578758893,"gross_margin":0.3907496731731506,"total_equity":-7550000.0,"total_assets":106115000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":3.15,"pbr":6.62,"roe":null,"dividend_yield":null,"eps":-0.06,"revenue":20406000.0,"operating_income":-304000.0,"net_income":-2658000.0,"market_cap":89969000.0,"profit_margin":-0.13025580711555426,"operating_margin":-0.0148975791433892,"roa":-0.024554272517321018,"gross_margin":0.3032441438792512,"total_equity":-7419000.0,"total_assets":108250000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.1177,"revenue":28241000.0,"operating_income":7522000.0,"net_income":5334000.0,"market_cap":null,"profit_margin":0.18887433164547998,"operating_margin":0.2663503417017811,"roa":0.047369963500084364,"gross_margin":0.4361743564321377,"total_equity":-4825000.0,"total_assets":112603000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.15,"revenue":29760000.0,"operating_income":9495000.0,"net_income":6865000.0,"market_cap":null,"profit_margin":0.23067876344086022,"operating_margin":0.3190524193548387,"roa":0.05656723796967699,"gross_margin":0.5015793010752688,"total_equity":-10390000.0,"total_assets":121360000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.26,"revenue":45012000.0,"operating_income":16411999.0,"net_income":12376728.0,"market_cap":null,"profit_margin":0.27496507597973874,"operating_margin":0.3646138585266151,"roa":0.09685890703625735,"gross_margin":0.5650715364791611,"total_equity":-17328000.0,"total_assets":127781000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.08,"revenue":31815000.0,"operating_income":7362000.0,"net_income":4020000.0,"market_cap":null,"profit_margin":0.12635549269212634,"operating_margin":0.2314002828854314,"roa":0.03506476514457674,"gross_margin":0.4925035360678925,"total_equity":-126116000.0,"total_assets":114645000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.14450830623408706,"revenue":36228000.0,"operating_income":10344000.0,"net_income":6879000.0,"market_cap":null,"profit_margin":0.18988075521695927,"operating_margin":0.2855250082808877,"roa":0.059122318481848186,"gross_margin":0.5264988406757204,"total_equity":-130328000.0,"total_assets":116352000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.1052,"revenue":33555000.0,"operating_income":8054000.0,"net_income":3956000.0,"market_cap":null,"profit_margin":0.11789599165549099,"operating_margin":0.2400238414543287,"roa":0.034633398993215145,"gross_margin":0.5064222917597974,"total_equity":-137479000.0,"total_assets":114225000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.09099801042581333,"revenue":27183000.0,"operating_income":-2578000.0,"net_income":-8187000.0,"market_cap":null,"profit_margin":-0.3011808851120185,"operating_margin":-0.09483868594342051,"roa":-0.07222187916266022,"gross_margin":0.394290549240334,"total_equity":-157201000.0,"total_assets":113359000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.1488179261745712,"revenue":28941000.0,"operating_income":-7951000.0,"net_income":-103358000.0,"market_cap":null,"profit_margin":-3.5713347845616945,"operating_margin":-0.27473134998790644,"roa":-0.8592330265772169,"gross_margin":0.3086624511938081,"total_equity":-149552000.0,"total_assets":120291000.0}],"current_price":1.12,"change_pct":19.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":0.97},{"date":"2016-10-25","close":0.92},{"date":"2016-10-26","close":0.859},{"date":"2016-10-27","close":0.899},{"date":"2016-10-28","close":0.895},{"date":"2016-10-31","close":0.77},{"date":"2016-11-01","close":0.8},{"date":"2016-11-02","close":0.81},{"date":"2016-11-03","close":0.828},{"date":"2016-11-04","close":0.7},{"date":"2016-11-07","close":0.684},{"date":"2016-11-08","close":0.53},{"date":"2016-11-09","close":0.53},{"date":"2016-11-10","close":0.649},{"date":"2016-11-11","close":0.65},{"date":"2016-11-14","close":0.7},{"date":"2016-11-15","close":0.8},{"date":"2016-11-16","close":0.85},{"date":"2016-11-17","close":0.9},{"date":"2016-11-18","close":0.85},{"date":"2016-11-21","close":0.85},{"date":"2016-11-22","close":0.8},{"date":"2016-11-23","close":0.9},{"date":"2016-11-25","close":0.9},{"date":"2016-11-28","close":0.8},{"date":"2016-11-29","close":0.8},{"date":"2016-11-30","close":0.6999},{"date":"2016-12-01","close":0.7},{"date":"2016-12-02","close":0.7},{"date":"2016-12-05","close":0.705},{"date":"2016-12-06","close":0.78},{"date":"2016-12-07","close":0.78},{"date":"2016-12-08","close":0.8979},{"date":"2016-12-09","close":0.94},{"date":"2016-12-12","close":0.88},{"date":"2016-12-13","close":0.91},{"date":"2016-12-14","close":1.0},{"date":"2016-12-15","close":1.09},{"date":"2016-12-16","close":0.9499},{"date":"2016-12-19","close":1.09},{"date":"2016-12-20","close":1.07},{"date":"2016-12-21","close":1.07},{"date":"2016-12-22","close":1.13},{"date":"2016-12-23","close":1.09},{"date":"2016-12-27","close":1.04},{"date":"2016-12-28","close":1.0},{"date":"2016-12-29","close":1.0},{"date":"2016-12-30","close":1.05},{"date":"2017-01-03","close":1.12},{"date":"2017-01-04","close":1.24},{"date":"2017-01-05","close":1.32},{"date":"2017-01-06","close":1.33},{"date":"2017-01-09","close":1.24},{"date":"2017-01-10","close":1.35},{"date":"2017-01-11","close":1.25},{"date":"2017-01-12","close":1.22},{"date":"2017-01-13","close":1.16},{"date":"2017-01-17","close":1.06},{"date":"2017-01-18","close":1.11},{"date":"2017-01-19","close":1.07},{"date":"2017-01-20","close":1.07},{"date":"2017-01-23","close":1.25},{"date":"2017-01-24","close":1.2},{"date":"2017-01-25","close":1.24},{"date":"2017-01-26","close":1.22},{"date":"2017-01-27","close":1.15},{"date":"2017-01-30","close":1.14},{"date":"2017-01-31","close":1.14},{"date":"2017-02-01","close":1.15},{"date":"2017-02-02","close":1.15},{"date":"2017-02-03","close":1.15},{"date":"2017-02-06","close":1.15},{"date":"2017-02-07","close":1.2},{"date":"2017-02-08","close":1.15},{"date":"2017-02-09","close":1.15},{"date":"2017-02-10","close":1.14},{"date":"2017-02-13","close":1.19},{"date":"2017-02-14","close":1.15},{"date":"2017-02-15","close":1.11},{"date":"2017-02-16","close":1.0},{"date":"2017-02-17","close":1.14},{"date":"2017-02-21","close":1.15},{"date":"2017-02-22","close":1.11},{"date":"2017-02-23","close":1.11},{"date":"2017-02-24","close":1.08},{"date":"2017-02-27","close":1.15},{"date":"2017-02-28","close":1.14},{"date":"2017-03-01","close":1.14},{"date":"2017-03-02","close":1.15},{"date":"2017-03-03","close":1.15},{"date":"2017-03-06","close":1.15},{"date":"2017-03-07","close":1.15},{"date":"2017-03-08","close":1.19},{"date":"2017-03-09","close":1.19},{"date":"2017-03-10","close":1.15},{"date":"2017-03-13","close":1.19},{"date":"2017-03-14","close":1.16},{"date":"2017-03-15","close":1.17},{"date":"2017-03-16","close":1.19},{"date":"2017-03-17","close":1.19},{"date":"2017-03-20","close":1.22},{"date":"2017-03-21","close":1.18},{"date":"2017-03-22","close":1.2},{"date":"2017-03-23","close":1.18},{"date":"2017-03-24","close":1.21},{"date":"2017-03-27","close":1.25},{"date":"2017-03-28","close":1.21},{"date":"2017-03-29","close":1.21},{"date":"2017-03-30","close":1.21},{"date":"2017-03-31","close":1.24},{"date":"2017-04-03","close":1.23},{"date":"2017-04-04","close":1.24},{"date":"2017-04-05","close":1.24},{"date":"2017-04-06","close":1.23},{"date":"2017-04-07","close":1.15},{"date":"2017-04-10","close":1.17},{"date":"2017-04-11","close":1.26},{"date":"2017-04-12","close":1.29},{"date":"2017-04-13","close":1.23},{"date":"2017-04-17","close":1.23},{"date":"2017-04-18","close":1.23},{"date":"2017-04-19","close":1.2},{"date":"2017-04-20","close":1.23},{"date":"2017-04-21","close":1.25},{"date":"2017-04-24","close":1.22},{"date":"2017-04-25","close":1.2},{"date":"2017-04-26","close":1.23},{"date":"2017-04-27","close":1.23},{"date":"2017-04-28","close":1.23},{"date":"2017-05-01","close":1.19},{"date":"2017-05-02","close":1.2},{"date":"2017-05-03","close":1.21},{"date":"2017-05-04","close":1.21},{"date":"2017-05-05","close":1.25},{"date":"2017-05-08","close":1.25},{"date":"2017-05-09","close":1.3},{"date":"2017-05-10","close":1.25},{"date":"2017-05-11","close":1.25},{"date":"2017-05-12","close":1.25},{"date":"2017-05-15","close":1.3},{"date":"2017-05-16","close":1.47},{"date":"2017-05-17","close":1.64},{"date":"2017-05-18","close":1.6},{"date":"2017-05-19","close":1.55},{"date":"2017-05-22","close":1.7},{"date":"2017-05-23","close":1.6},{"date":"2017-05-24","close":1.65},{"date":"2017-05-25","close":1.75},{"date":"2017-05-26","close":1.83},{"date":"2017-05-30","close":1.85},{"date":"2017-05-31","close":1.83},{"date":"2017-06-01","close":1.8},{"date":"2017-06-02","close":1.75},{"date":"2017-06-05","close":1.83},{"date":"2017-06-06","close":1.88},{"date":"2017-06-07","close":1.86},{"date":"2017-06-08","close":1.9},{"date":"2017-06-09","close":1.85},{"date":"2017-06-12","close":1.65},{"date":"2017-06-13","close":1.72},{"date":"2017-06-14","close":1.7},{"date":"2017-06-15","close":1.65},{"date":"2017-06-16","close":1.6},{"date":"2017-06-19","close":1.65},{"date":"2017-06-20","close":1.65},{"date":"2017-06-21","close":1.66},{"date":"2017-06-22","close":1.65},{"date":"2017-06-23","close":1.66},{"date":"2017-06-26","close":1.63},{"date":"2017-06-27","close":1.61},{"date":"2017-06-28","close":1.61},{"date":"2017-06-29","close":1.65},{"date":"2017-06-30","close":1.5},{"date":"2017-07-03","close":1.67},{"date":"2017-07-05","close":1.62},{"date":"2017-07-06","close":1.4538},{"date":"2017-07-07","close":1.45},{"date":"2017-07-10","close":1.45},{"date":"2017-07-11","close":1.5},{"date":"2017-07-12","close":1.52},{"date":"2017-07-13","close":1.55},{"date":"2017-07-14","close":1.5},{"date":"2017-07-17","close":1.5},{"date":"2017-07-18","close":1.2},{"date":"2017-07-19","close":1.33},{"date":"2017-07-20","close":1.45},{"date":"2017-07-21","close":1.34},{"date":"2017-07-24","close":1.25},{"date":"2017-07-25","close":1.21},{"date":"2017-07-26","close":1.15},{"date":"2017-07-27","close":1.1},{"date":"2017-07-28","close":1.11},{"date":"2017-07-31","close":1.13},{"date":"2017-08-01","close":1.19},{"date":"2017-08-02","close":1.3},{"date":"2017-08-03","close":1.34},{"date":"2017-08-04","close":1.44},{"date":"2017-08-07","close":1.36},{"date":"2017-08-08","close":1.35},{"date":"2017-08-09","close":1.35},{"date":"2017-08-10","close":1.33},{"date":"2017-08-11","close":1.24},{"date":"2017-08-14","close":1.11},{"date":"2017-08-15","close":1.11},{"date":"2017-08-16","close":1.14},{"date":"2017-08-17","close":1.16},{"date":"2017-08-18","close":1.11},{"date":"2017-08-21","close":1.1},{"date":"2017-08-22","close":1.08},{"date":"2017-08-23","close":1.11},{"date":"2017-08-24","close":1.12},{"date":"2017-08-25","close":1.2},{"date":"2017-08-28","close":1.3},{"date":"2017-08-29","close":1.25},{"date":"2017-08-30","close":1.2},{"date":"2017-08-31","close":1.19},{"date":"2017-09-01","close":1.28},{"date":"2017-09-05","close":1.2},{"date":"2017-09-06","close":1.28},{"date":"2017-09-07","close":1.4},{"date":"2017-09-08","close":1.38},{"date":"2017-09-11","close":1.43},{"date":"2017-09-12","close":1.49},{"date":"2017-09-13","close":1.45},{"date":"2017-09-14","close":1.45},{"date":"2017-09-15","close":1.44},{"date":"2017-09-18","close":1.22},{"date":"2017-09-19","close":1.48},{"date":"2017-09-20","close":1.48},{"date":"2017-09-21","close":1.41},{"date":"2017-09-22","close":1.41},{"date":"2017-09-25","close":1.2},{"date":"2017-09-26","close":1.16},{"date":"2017-09-27","close":1.25},{"date":"2017-09-28","close":1.15},{"date":"2017-09-29","close":1.15},{"date":"2017-10-02","close":1.33},{"date":"2017-10-03","close":1.16},{"date":"2017-10-04","close":1.36},{"date":"2017-10-05","close":1.37},{"date":"2017-10-06","close":1.4},{"date":"2017-10-09","close":1.4},{"date":"2017-10-10","close":1.38},{"date":"2017-10-11","close":1.38},{"date":"2017-10-12","close":1.35},{"date":"2017-10-13","close":1.351},{"date":"2017-10-16","close":1.29},{"date":"2017-10-17","close":1.29},{"date":"2017-10-18","close":1.29},{"date":"2017-10-19","close":1.3},{"date":"2017-10-20","close":1.3},{"date":"2017-10-23","close":1.33},{"date":"2017-10-24","close":1.29},{"date":"2017-10-25","close":1.29},{"date":"2017-10-26","close":1.29},{"date":"2017-10-27","close":1.29},{"date":"2017-10-30","close":1.25},{"date":"2017-10-31","close":1.2},{"date":"2017-11-01","close":1.2},{"date":"2017-11-02","close":1.16},{"date":"2017-11-03","close":1.47},{"date":"2017-11-06","close":1.52},{"date":"2017-11-07","close":1.5},{"date":"2017-11-08","close":1.49},{"date":"2017-11-09","close":1.42},{"date":"2017-11-10","close":1.4},{"date":"2017-11-13","close":1.31},{"date":"2017-11-14","close":1.3},{"date":"2017-11-15","close":1.26},{"date":"2017-11-16","close":1.25},{"date":"2017-11-17","close":1.2},{"date":"2017-11-20","close":1.15},{"date":"2017-11-21","close":1.5},{"date":"2017-11-22","close":1.6},{"date":"2017-11-24","close":1.65},{"date":"2017-11-27","close":1.64},{"date":"2017-11-28","close":1.65},{"date":"2017-11-29","close":1.39},{"date":"2017-11-30","close":1.45},{"date":"2017-12-01","close":1.57},{"date":"2017-12-04","close":1.52},{"date":"2017-12-05","close":1.58},{"date":"2017-12-06","close":1.63},{"date":"2017-12-07","close":1.45},{"date":"2017-12-08","close":1.52},{"date":"2017-12-11","close":1.61},{"date":"2017-12-12","close":1.58},{"date":"2017-12-13","close":1.55},{"date":"2017-12-14","close":1.86},{"date":"2017-12-15","close":1.97},{"date":"2017-12-18","close":1.99},{"date":"2017-12-19","close":2.08},{"date":"2017-12-20","close":2.2},{"date":"2017-12-21","close":2.22},{"date":"2017-12-22","close":2.11},{"date":"2017-12-26","close":2.1},{"date":"2017-12-27","close":2.12},{"date":"2017-12-28","close":2.05},{"date":"2017-12-29","close":1.9},{"date":"2018-01-02","close":1.95},{"date":"2018-01-03","close":1.8},{"date":"2018-01-04","close":1.83},{"date":"2018-01-05","close":1.95},{"date":"2018-01-08","close":2.3},{"date":"2018-01-09","close":2.1},{"date":"2018-01-10","close":2.17},{"date":"2018-01-11","close":2.24},{"date":"2018-01-12","close":2.19},{"date":"2018-01-16","close":2.18},{"date":"2018-01-17","close":2.11},{"date":"2018-01-18","close":2.25},{"date":"2018-01-19","close":2.0},{"date":"2018-01-22","close":2.2},{"date":"2018-01-23","close":2.49},{"date":"2018-01-24","close":2.35},{"date":"2018-01-25","close":2.35},{"date":"2018-01-26","close":2.27},{"date":"2018-01-29","close":2.33},{"date":"2018-01-30","close":2.3},{"date":"2018-01-31","close":2.23},{"date":"2018-02-01","close":2.2},{"date":"2018-02-02","close":2.16},{"date":"2018-02-05","close":2.1},{"date":"2018-02-06","close":2.1},{"date":"2018-02-07","close":2.15},{"date":"2018-02-08","close":2.2},{"date":"2018-02-09","close":2.1},{"date":"2018-02-12","close":2.0},{"date":"2018-02-13","close":1.94},{"date":"2018-02-14","close":1.82},{"date":"2018-02-15","close":1.8},{"date":"2018-02-16","close":1.82},{"date":"2018-02-20","close":1.9},{"date":"2018-02-21","close":1.75},{"date":"2018-02-22","close":1.65},{"date":"2018-02-23","close":1.5},{"date":"2018-02-26","close":1.45},{"date":"2018-02-27","close":1.35},{"date":"2018-02-28","close":1.36},{"date":"2018-03-01","close":1.45},{"date":"2018-03-02","close":1.47},{"date":"2018-03-05","close":1.58},{"date":"2018-03-06","close":1.57},{"date":"2018-03-07","close":1.57},{"date":"2018-03-08","close":1.6},{"date":"2018-03-09","close":1.55},{"date":"2018-03-12","close":1.43},{"date":"2018-03-13","close":1.28},{"date":"2018-03-14","close":1.35},{"date":"2018-03-15","close":1.48},{"date":"2018-03-16","close":1.45},{"date":"2018-03-19","close":1.44},{"date":"2018-03-20","close":1.44},{"date":"2018-03-21","close":1.45},{"date":"2018-03-22","close":1.36},{"date":"2018-03-23","close":1.32},{"date":"2018-03-26","close":1.35},{"date":"2018-03-27","close":1.34},{"date":"2018-03-28","close":1.53},{"date":"2018-03-29","close":1.54},{"date":"2018-04-02","close":1.42},{"date":"2018-04-03","close":1.6},{"date":"2018-04-04","close":1.64},{"date":"2018-04-05","close":1.55},{"date":"2018-04-06","close":1.5},{"date":"2018-04-09","close":1.51},{"date":"2018-04-10","close":1.52},{"date":"2018-04-11","close":1.55},{"date":"2018-04-12","close":1.57},{"date":"2018-04-13","close":1.56},{"date":"2018-04-16","close":1.44},{"date":"2018-04-17","close":1.4},{"date":"2018-04-18","close":1.38},{"date":"2018-04-19","close":1.35},{"date":"2018-04-20","close":1.35},{"date":"2018-04-23","close":1.4},{"date":"2018-04-24","close":1.4},{"date":"2018-04-25","close":1.44},{"date":"2018-04-26","close":1.46},{"date":"2018-04-27","close":1.6},{"date":"2018-04-30","close":1.6},{"date":"2018-05-01","close":1.59},{"date":"2018-05-02","close":1.47},{"date":"2018-05-03","close":1.47},{"date":"2018-05-04","close":1.45},{"date":"2018-05-07","close":1.4},{"date":"2018-05-08","close":1.41},{"date":"2018-05-09","close":1.45},{"date":"2018-05-10","close":1.45},{"date":"2018-05-11","close":1.45},{"date":"2018-05-14","close":1.46},{"date":"2018-05-15","close":1.38},{"date":"2018-05-16","close":1.45},{"date":"2018-05-17","close":1.47},{"date":"2018-05-18","close":1.38},{"date":"2018-05-21","close":1.3},{"date":"2018-05-22","close":1.3},{"date":"2018-05-23","close":1.31},{"date":"2018-05-24","close":1.32},{"date":"2018-05-25","close":1.26},{"date":"2018-05-29","close":1.25},{"date":"2018-05-30","close":1.24},{"date":"2018-05-31","close":1.23},{"date":"2018-06-01","close":1.25},{"date":"2018-06-04","close":1.36},{"date":"2018-06-05","close":1.41},{"date":"2018-06-06","close":1.3},{"date":"2018-06-07","close":1.3},{"date":"2018-06-08","close":1.33},{"date":"2018-06-11","close":1.27},{"date":"2018-06-12","close":1.25},{"date":"2018-06-13","close":1.21},{"date":"2018-06-14","close":1.19},{"date":"2018-06-15","close":1.2},{"date":"2018-06-18","close":1.14},{"date":"2018-06-19","close":1.18},{"date":"2018-06-20","close":1.1},{"date":"2018-06-21","close":1.12},{"date":"2018-06-22","close":1.18},{"date":"2018-06-25","close":1.18},{"date":"2018-06-26","close":1.05},{"date":"2018-06-27","close":1.2},{"date":"2018-06-28","close":1.25},{"date":"2018-06-29","close":1.2},{"date":"2018-07-02","close":1.3},{"date":"2018-07-03","close":1.29},{"date":"2018-07-05","close":1.13},{"date":"2018-07-06","close":1.15},{"date":"2018-07-09","close":1.08},{"date":"2018-07-10","close":1.14},{"date":"2018-07-11","close":1.08},{"date":"2018-07-12","close":1.08},{"date":"2018-07-13","close":1.05},{"date":"2018-07-16","close":1.08},{"date":"2018-07-17","close":1.08},{"date":"2018-07-18","close":1.08},{"date":"2018-07-19","close":1.08},{"date":"2018-07-20","close":1.04},{"date":"2018-07-23","close":1.0},{"date":"2018-07-24","close":0.97},{"date":"2018-07-25","close":0.97},{"date":"2018-07-26","close":0.97},{"date":"2018-07-27","close":0.9945},{"date":"2018-07-30","close":0.87},{"date":"2018-07-31","close":0.68},{"date":"2018-08-01","close":0.63},{"date":"2018-08-02","close":0.61},{"date":"2018-08-03","close":0.5},{"date":"2018-08-06","close":0.65},{"date":"2018-08-07","close":0.78},{"date":"2018-08-08","close":0.8},{"date":"2018-08-09","close":0.75},{"date":"2018-08-10","close":0.86},{"date":"2018-08-13","close":0.69},{"date":"2018-08-14","close":0.648},{"date":"2018-08-15","close":0.6},{"date":"2018-08-16","close":0.7},{"date":"2018-08-17","close":0.7},{"date":"2018-08-20","close":0.74},{"date":"2018-08-21","close":0.77},{"date":"2018-08-22","close":0.82},{"date":"2018-08-23","close":0.79},{"date":"2018-08-24","close":0.65},{"date":"2018-08-27","close":0.52},{"date":"2018-08-28","close":0.62},{"date":"2018-08-29","close":0.61},{"date":"2018-08-30","close":0.6},{"date":"2018-08-31","close":0.63},{"date":"2018-09-04","close":0.67},{"date":"2018-09-05","close":0.68},{"date":"2018-09-06","close":0.52},{"date":"2018-09-07","close":0.62},{"date":"2018-09-10","close":0.5},{"date":"2018-09-11","close":0.6025},{"date":"2018-09-12","close":0.55},{"date":"2018-09-13","close":0.56},{"date":"2018-09-14","close":0.54},{"date":"2018-09-17","close":0.55},{"date":"2018-09-18","close":0.55},{"date":"2018-09-19","close":0.55},{"date":"2018-09-20","close":0.55},{"date":"2018-09-21","close":0.57},{"date":"2018-09-24","close":0.57},{"date":"2018-09-25","close":0.58},{"date":"2018-09-26","close":0.6},{"date":"2018-09-27","close":0.6},{"date":"2018-09-28","close":0.61},{"date":"2018-10-01","close":0.65},{"date":"2018-10-02","close":0.62},{"date":"2018-10-03","close":0.64},{"date":"2018-10-04","close":0.61},{"date":"2018-10-05","close":0.64},{"date":"2018-10-08","close":0.6},{"date":"2018-10-09","close":0.59},{"date":"2018-10-10","close":0.58},{"date":"2018-10-11","close":0.53},{"date":"2018-10-12","close":0.55},{"date":"2018-10-15","close":0.49},{"date":"2018-10-16","close":0.48},{"date":"2018-10-17","close":0.46},{"date":"2018-10-18","close":0.51},{"date":"2018-10-19","close":0.43},{"date":"2018-10-22","close":0.42},{"date":"2018-10-23","close":0.38},{"date":"2018-10-24","close":0.38},{"date":"2018-10-25","close":0.42},{"date":"2018-10-26","close":0.45},{"date":"2018-10-29","close":0.48},{"date":"2018-10-30","close":0.48},{"date":"2018-10-31","close":0.5},{"date":"2018-11-01","close":0.5},{"date":"2018-11-02","close":0.45},{"date":"2018-11-05","close":0.48},{"date":"2018-11-06","close":0.48},{"date":"2018-11-07","close":0.47},{"date":"2018-11-08","close":0.47},{"date":"2018-11-09","close":0.48},{"date":"2018-11-12","close":0.4},{"date":"2018-11-13","close":0.4},{"date":"2018-11-14","close":0.42},{"date":"2018-11-15","close":0.42},{"date":"2018-11-16","close":0.38},{"date":"2018-11-19","close":0.44},{"date":"2018-11-20","close":0.34},{"date":"2018-11-21","close":0.36},{"date":"2018-11-26","close":0.35},{"date":"2018-11-27","close":0.37},{"date":"2018-11-28","close":0.35},{"date":"2018-11-29","close":0.35},{"date":"2018-11-30","close":0.34},{"date":"2018-12-03","close":0.34},{"date":"2018-12-04","close":0.26},{"date":"2018-12-06","close":0.36},{"date":"2018-12-07","close":0.36},{"date":"2018-12-10","close":0.28},{"date":"2018-12-11","close":0.28},{"date":"2018-12-12","close":0.35},{"date":"2018-12-13","close":0.35},{"date":"2018-12-14","close":0.29},{"date":"2018-12-17","close":0.3},{"date":"2018-12-18","close":0.31},{"date":"2018-12-19","close":0.35},{"date":"2018-12-20","close":0.35},{"date":"2018-12-21","close":0.36},{"date":"2018-12-24","close":0.35},{"date":"2018-12-26","close":0.31},{"date":"2018-12-27","close":0.35},{"date":"2018-12-28","close":0.311},{"date":"2018-12-31","close":0.48},{"date":"2019-01-02","close":0.48},{"date":"2019-01-03","close":0.48},{"date":"2019-01-04","close":0.4},{"date":"2019-01-07","close":0.48},{"date":"2019-01-08","close":0.48},{"date":"2019-01-09","close":0.48},{"date":"2019-01-10","close":0.51},{"date":"2019-01-11","close":0.56},{"date":"2019-01-14","close":0.56},{"date":"2019-01-15","close":0.65},{"date":"2019-01-16","close":0.62},{"date":"2019-01-17","close":0.57},{"date":"2019-01-18","close":0.6},{"date":"2019-01-22","close":0.599},{"date":"2019-01-23","close":0.599},{"date":"2019-01-24","close":0.6},{"date":"2019-01-25","close":0.59},{"date":"2019-01-28","close":0.56},{"date":"2019-01-29","close":0.57},{"date":"2019-01-30","close":0.73},{"date":"2019-01-31","close":0.68},{"date":"2019-02-01","close":0.68},{"date":"2019-02-04","close":0.68},{"date":"2019-02-05","close":0.65},{"date":"2019-02-06","close":0.62},{"date":"2019-02-07","close":0.48},{"date":"2019-02-08","close":0.46},{"date":"2019-02-11","close":0.45},{"date":"2019-02-12","close":0.46},{"date":"2019-02-13","close":0.55},{"date":"2019-02-14","close":0.52},{"date":"2019-02-15","close":0.63},{"date":"2019-02-19","close":0.6},{"date":"2019-02-20","close":0.41},{"date":"2019-02-21","close":0.44},{"date":"2019-02-22","close":0.44},{"date":"2019-02-25","close":0.5},{"date":"2019-02-26","close":0.5},{"date":"2019-02-27","close":0.5},{"date":"2019-02-28","close":0.6},{"date":"2019-03-01","close":0.52},{"date":"2019-03-04","close":0.52},{"date":"2019-03-05","close":0.6},{"date":"2019-03-06","close":0.6},{"date":"2019-03-07","close":0.59},{"date":"2019-03-08","close":0.59},{"date":"2019-03-11","close":0.57},{"date":"2019-03-12","close":0.57},{"date":"2019-03-13","close":0.57},{"date":"2019-03-14","close":0.57},{"date":"2019-03-15","close":0.55},{"date":"2019-03-18","close":0.51},{"date":"2019-03-19","close":0.61},{"date":"2019-03-20","close":0.61},{"date":"2019-03-21","close":0.61},{"date":"2019-03-22","close":0.61},{"date":"2019-03-25","close":0.59},{"date":"2019-03-26","close":0.59},{"date":"2019-03-27","close":0.59},{"date":"2019-03-28","close":0.57},{"date":"2019-03-29","close":0.6},{"date":"2019-04-01","close":0.61},{"date":"2019-04-02","close":0.67},{"date":"2019-04-03","close":0.65},{"date":"2019-04-04","close":0.63},{"date":"2019-04-05","close":0.63},{"date":"2019-04-08","close":0.63},{"date":"2019-04-09","close":0.63},{"date":"2019-04-10","close":0.46},{"date":"2019-04-11","close":0.58},{"date":"2019-04-12","close":0.56},{"date":"2019-04-15","close":0.56},{"date":"2019-04-16","close":0.55},{"date":"2019-04-17","close":0.55},{"date":"2019-04-18","close":0.55},{"date":"2019-04-22","close":0.58},{"date":"2019-04-23","close":0.58},{"date":"2019-04-24","close":0.57},{"date":"2019-04-25","close":0.57},{"date":"2019-04-26","close":0.52},{"date":"2019-04-29","close":0.57},{"date":"2019-04-30","close":0.57},{"date":"2019-05-01","close":0.57},{"date":"2019-05-02","close":0.57},{"date":"2019-05-03","close":0.55},{"date":"2019-05-06","close":0.52},{"date":"2019-05-07","close":0.51},{"date":"2019-05-08","close":0.51},{"date":"2019-05-09","close":0.5},{"date":"2019-05-10","close":0.5},{"date":"2019-05-13","close":0.47},{"date":"2019-05-14","close":0.41},{"date":"2019-05-15","close":0.41},{"date":"2019-05-16","close":0.42},{"date":"2019-05-17","close":0.45},{"date":"2019-05-20","close":0.45},{"date":"2019-05-21","close":0.4},{"date":"2019-05-22","close":0.4},{"date":"2019-05-23","close":0.49},{"date":"2019-05-24","close":0.49},{"date":"2019-05-28","close":0.4},{"date":"2019-05-29","close":0.49},{"date":"2019-05-30","close":0.5},{"date":"2019-05-31","close":0.45},{"date":"2019-06-03","close":0.45},{"date":"2019-06-04","close":0.45},{"date":"2019-06-05","close":0.45},{"date":"2019-06-06","close":0.45},{"date":"2019-06-07","close":0.425},{"date":"2019-06-10","close":0.41},{"date":"2019-06-11","close":0.42},{"date":"2019-06-12","close":0.42},{"date":"2019-06-13","close":0.43},{"date":"2019-06-14","close":0.43},{"date":"2019-06-17","close":0.53},{"date":"2019-06-18","close":0.58},{"date":"2019-06-19","close":0.62},{"date":"2019-06-20","close":0.5548},{"date":"2019-06-21","close":0.58},{"date":"2019-06-24","close":0.68},{"date":"2019-06-25","close":0.65},{"date":"2019-06-26","close":0.65},{"date":"2019-06-27","close":0.66},{"date":"2019-06-28","close":0.65},{"date":"2019-07-01","close":0.67},{"date":"2019-07-02","close":0.75},{"date":"2019-07-03","close":0.7},{"date":"2019-07-05","close":0.75},{"date":"2019-07-08","close":0.73},{"date":"2019-07-09","close":0.75},{"date":"2019-07-10","close":0.75},{"date":"2019-07-11","close":0.72},{"date":"2019-07-12","close":0.8},{"date":"2019-07-15","close":0.75},{"date":"2019-07-16","close":0.81},{"date":"2019-07-17","close":0.81},{"date":"2019-07-18","close":0.81},{"date":"2019-07-19","close":0.71},{"date":"2019-07-22","close":0.8},{"date":"2019-07-23","close":0.8},{"date":"2019-07-24","close":0.7},{"date":"2019-07-25","close":0.8},{"date":"2019-07-26","close":0.75},{"date":"2019-07-29","close":0.69},{"date":"2019-07-30","close":0.72},{"date":"2019-07-31","close":0.75},{"date":"2019-08-01","close":0.75},{"date":"2019-08-02","close":0.79},{"date":"2019-08-05","close":0.72},{"date":"2019-08-06","close":0.72},{"date":"2019-08-07","close":0.72},{"date":"2019-08-08","close":0.76},{"date":"2019-08-09","close":0.88},{"date":"2019-08-12","close":0.95},{"date":"2019-08-13","close":0.9},{"date":"2019-08-14","close":0.86},{"date":"2019-08-15","close":0.88},{"date":"2019-08-16","close":0.8816},{"date":"2019-08-19","close":0.86},{"date":"2019-08-20","close":0.9},{"date":"2019-08-21","close":0.9},{"date":"2019-08-22","close":0.9},{"date":"2019-08-23","close":0.9},{"date":"2019-08-26","close":0.9},{"date":"2019-08-27","close":0.9},{"date":"2019-08-28","close":0.93},{"date":"2019-08-29","close":0.9},{"date":"2019-08-30","close":0.9},{"date":"2019-09-03","close":0.85},{"date":"2019-09-04","close":0.84},{"date":"2019-09-05","close":0.84},{"date":"2019-09-06","close":0.86},{"date":"2019-09-09","close":0.8},{"date":"2019-09-10","close":0.8},{"date":"2019-09-11","close":0.84},{"date":"2019-09-12","close":0.86},{"date":"2019-09-13","close":0.81},{"date":"2019-09-16","close":0.78},{"date":"2019-09-17","close":0.83},{"date":"2019-09-18","close":0.85},{"date":"2019-09-19","close":0.84},{"date":"2019-09-20","close":0.84},{"date":"2019-09-23","close":0.79},{"date":"2019-09-24","close":0.8},{"date":"2019-09-25","close":0.8},{"date":"2019-09-26","close":0.83},{"date":"2019-09-27","close":0.89},{"date":"2019-09-30","close":0.89},{"date":"2019-10-01","close":0.89},{"date":"2019-10-02","close":0.8},{"date":"2019-10-03","close":0.8},{"date":"2019-10-04","close":0.94},{"date":"2019-10-07","close":0.8},{"date":"2019-10-08","close":0.8},{"date":"2019-10-09","close":0.8},{"date":"2019-10-10","close":0.62},{"date":"2019-10-11","close":0.62},{"date":"2019-10-14","close":0.87},{"date":"2019-10-15","close":0.75},{"date":"2019-10-16","close":0.75},{"date":"2019-10-17","close":0.75},{"date":"2019-10-18","close":0.75},{"date":"2019-10-21","close":0.7},{"date":"2019-10-22","close":0.8},{"date":"2019-10-23","close":0.7},{"date":"2019-10-24","close":0.8},{"date":"2019-10-25","close":0.8},{"date":"2019-10-28","close":0.66},{"date":"2019-10-29","close":0.75},{"date":"2019-10-30","close":0.75},{"date":"2019-10-31","close":0.8},{"date":"2019-11-01","close":0.8},{"date":"2019-11-04","close":0.8},{"date":"2019-11-05","close":0.8},{"date":"2019-11-06","close":0.8},{"date":"2019-11-07","close":0.72},{"date":"2019-11-08","close":0.8},{"date":"2019-11-11","close":0.8},{"date":"2019-11-12","close":0.75},{"date":"2019-11-13","close":0.77},{"date":"2019-11-14","close":0.76},{"date":"2019-11-15","close":0.75},{"date":"2019-11-18","close":0.75},{"date":"2019-11-19","close":0.74},{"date":"2019-11-20","close":0.8},{"date":"2019-11-21","close":0.8},{"date":"2019-11-22","close":0.8},{"date":"2019-11-25","close":0.77},{"date":"2019-11-26","close":0.77},{"date":"2019-11-27","close":0.77},{"date":"2019-11-29","close":0.77},{"date":"2019-12-02","close":0.77},{"date":"2019-12-03","close":0.77},{"date":"2019-12-04","close":0.65},{"date":"2019-12-05","close":0.7},{"date":"2019-12-06","close":0.7},{"date":"2019-12-09","close":0.66},{"date":"2019-12-10","close":0.66},{"date":"2019-12-11","close":0.7},{"date":"2019-12-12","close":0.75},{"date":"2019-12-13","close":0.79},{"date":"2019-12-16","close":0.75},{"date":"2019-12-17","close":0.75},{"date":"2019-12-18","close":0.75},{"date":"2019-12-19","close":0.78},{"date":"2019-12-20","close":0.8},{"date":"2019-12-23","close":0.75},{"date":"2019-12-24","close":0.75},{"date":"2019-12-26","close":0.75},{"date":"2019-12-27","close":0.76},{"date":"2019-12-30","close":0.75},{"date":"2019-12-31","close":0.8},{"date":"2020-01-02","close":0.74},{"date":"2020-01-03","close":0.62},{"date":"2020-01-06","close":0.74},{"date":"2020-01-07","close":0.85},{"date":"2020-01-08","close":0.82},{"date":"2020-01-09","close":0.88},{"date":"2020-01-10","close":0.86},{"date":"2020-01-13","close":0.91},{"date":"2020-01-14","close":0.91},{"date":"2020-01-15","close":0.9},{"date":"2020-01-16","close":0.88},{"date":"2020-01-17","close":0.87},{"date":"2020-01-21","close":0.85},{"date":"2020-01-22","close":0.85},{"date":"2020-01-23","close":0.83},{"date":"2020-01-24","close":0.8},{"date":"2020-01-27","close":0.8},{"date":"2020-01-28","close":0.82},{"date":"2020-01-29","close":0.81},{"date":"2020-01-30","close":0.8},{"date":"2020-01-31","close":0.82},{"date":"2020-02-03","close":0.83},{"date":"2020-02-04","close":0.83},{"date":"2020-02-05","close":0.75},{"date":"2020-02-06","close":0.82},{"date":"2020-02-07","close":0.82},{"date":"2020-02-10","close":0.82},{"date":"2020-02-11","close":0.8},{"date":"2020-02-12","close":0.83},{"date":"2020-02-13","close":0.83},{"date":"2020-02-14","close":0.81},{"date":"2020-02-18","close":0.81},{"date":"2020-02-19","close":0.83},{"date":"2020-02-20","close":0.83},{"date":"2020-02-21","close":0.83},{"date":"2020-02-24","close":0.8},{"date":"2020-02-25","close":0.82},{"date":"2020-02-26","close":0.81},{"date":"2020-02-27","close":0.8},{"date":"2020-02-28","close":0.81},{"date":"2020-03-02","close":0.81},{"date":"2020-03-03","close":0.81},{"date":"2020-03-04","close":0.75},{"date":"2020-03-05","close":0.81},{"date":"2020-03-06","close":0.8},{"date":"2020-03-09","close":0.8},{"date":"2020-03-10","close":0.8},{"date":"2020-03-11","close":0.64},{"date":"2020-03-12","close":0.54},{"date":"2020-03-13","close":0.4},{"date":"2020-03-16","close":0.51},{"date":"2020-03-17","close":0.5},{"date":"2020-03-18","close":0.43},{"date":"2020-03-19","close":0.5},{"date":"2020-03-20","close":0.49},{"date":"2020-03-23","close":0.4},{"date":"2020-03-24","close":0.6},{"date":"2020-03-25","close":0.63},{"date":"2020-03-26","close":0.6},{"date":"2020-03-27","close":0.62},{"date":"2020-03-30","close":0.65},{"date":"2020-03-31","close":0.77},{"date":"2020-04-01","close":0.53},{"date":"2020-04-02","close":0.38},{"date":"2020-04-03","close":0.4},{"date":"2020-04-06","close":0.4},{"date":"2020-04-07","close":0.48},{"date":"2020-04-08","close":0.48},{"date":"2020-04-09","close":0.48},{"date":"2020-04-13","close":0.48},{"date":"2020-04-14","close":0.5},{"date":"2020-04-15","close":0.5},{"date":"2020-04-16","close":0.54},{"date":"2020-04-17","close":0.54},{"date":"2020-04-20","close":0.54},{"date":"2020-04-21","close":0.54},{"date":"2020-04-22","close":0.54},{"date":"2020-04-23","close":0.54},{"date":"2020-04-24","close":0.5},{"date":"2020-04-27","close":0.54},{"date":"2020-04-28","close":0.51},{"date":"2020-04-29","close":0.51},{"date":"2020-04-30","close":0.46},{"date":"2020-05-01","close":0.42},{"date":"2020-05-04","close":0.53},{"date":"2020-05-05","close":0.42},{"date":"2020-05-06","close":0.51},{"date":"2020-05-07","close":0.47},{"date":"2020-05-08","close":0.43},{"date":"2020-05-11","close":0.44},{"date":"2020-05-12","close":0.51},{"date":"2020-05-13","close":0.52},{"date":"2020-05-14","close":0.48},{"date":"2020-05-15","close":0.53},{"date":"2020-05-18","close":0.44},{"date":"2020-05-19","close":0.45},{"date":"2020-05-20","close":0.44},{"date":"2020-05-21","close":0.44},{"date":"2020-05-22","close":0.44},{"date":"2020-05-26","close":0.45},{"date":"2020-05-27","close":0.42},{"date":"2020-05-28","close":0.45},{"date":"2020-05-29","close":0.43},{"date":"2020-06-01","close":0.48},{"date":"2020-06-02","close":0.47},{"date":"2020-06-03","close":0.48},{"date":"2020-06-04","close":0.46},{"date":"2020-06-05","close":0.5},{"date":"2020-06-08","close":0.58},{"date":"2020-06-09","close":0.6},{"date":"2020-06-10","close":0.68},{"date":"2020-06-11","close":0.58},{"date":"2020-06-12","close":0.63},{"date":"2020-06-15","close":0.59},{"date":"2020-06-16","close":0.58},{"date":"2020-06-17","close":0.65},{"date":"2020-06-18","close":0.68},{"date":"2020-06-19","close":0.69},{"date":"2020-06-22","close":0.66},{"date":"2020-06-23","close":0.62},{"date":"2020-06-24","close":0.65},{"date":"2020-06-25","close":0.65},{"date":"2020-06-26","close":0.65},{"date":"2020-06-29","close":0.58},{"date":"2020-06-30","close":0.65},{"date":"2020-07-01","close":0.64},{"date":"2020-07-02","close":0.6},{"date":"2020-07-06","close":0.58},{"date":"2020-07-07","close":0.63},{"date":"2020-07-08","close":0.65},{"date":"2020-07-09","close":0.63},{"date":"2020-07-10","close":0.65},{"date":"2020-07-13","close":0.58},{"date":"2020-07-14","close":0.62},{"date":"2020-07-15","close":0.58},{"date":"2020-07-16","close":0.55},{"date":"2020-07-17","close":0.55},{"date":"2020-07-20","close":0.6},{"date":"2020-07-21","close":0.6},{"date":"2020-07-22","close":0.5999},{"date":"2020-07-23","close":0.6},{"date":"2020-07-24","close":0.55},{"date":"2020-07-27","close":0.5995},{"date":"2020-07-28","close":0.5995},{"date":"2020-07-29","close":0.5995},{"date":"2020-07-30","close":0.62},{"date":"2020-07-31","close":0.635},{"date":"2020-08-03","close":0.6},{"date":"2020-08-04","close":0.62},{"date":"2020-08-05","close":0.66},{"date":"2020-08-06","close":0.61},{"date":"2020-08-07","close":0.68},{"date":"2020-08-10","close":0.68},{"date":"2020-08-11","close":0.75},{"date":"2020-08-12","close":0.65},{"date":"2020-08-13","close":0.67},{"date":"2020-08-14","close":0.75},{"date":"2020-08-17","close":0.67},{"date":"2020-08-18","close":0.77},{"date":"2020-08-19","close":0.67},{"date":"2020-08-20","close":0.6733},{"date":"2020-08-21","close":0.6733},{"date":"2020-08-24","close":0.6733},{"date":"2020-08-25","close":0.7},{"date":"2020-08-26","close":0.72},{"date":"2020-08-27","close":0.73},{"date":"2020-08-28","close":0.65},{"date":"2020-08-31","close":0.6},{"date":"2020-09-01","close":0.75},{"date":"2020-09-02","close":0.7},{"date":"2020-09-03","close":0.7},{"date":"2020-09-04","close":0.75},{"date":"2020-09-08","close":0.85},{"date":"2020-09-09","close":1.0},{"date":"2020-09-10","close":0.99},{"date":"2020-09-11","close":0.9895},{"date":"2020-09-14","close":0.99},{"date":"2020-09-15","close":1.0},{"date":"2020-09-16","close":1.0},{"date":"2020-09-17","close":0.9},{"date":"2020-09-18","close":0.93},{"date":"2020-09-21","close":0.77},{"date":"2020-09-22","close":0.94},{"date":"2020-09-23","close":0.78},{"date":"2020-09-24","close":0.9},{"date":"2020-09-25","close":0.88},{"date":"2020-09-28","close":0.91},{"date":"2020-09-29","close":0.8},{"date":"2020-09-30","close":0.89},{"date":"2020-10-01","close":0.75},{"date":"2020-10-02","close":0.75},{"date":"2020-10-05","close":0.65},{"date":"2020-10-06","close":0.65},{"date":"2020-10-07","close":0.7},{"date":"2020-10-08","close":0.66},{"date":"2020-10-09","close":0.7},{"date":"2020-10-12","close":0.6},{"date":"2020-10-13","close":0.688},{"date":"2020-10-14","close":0.6},{"date":"2020-10-15","close":0.63},{"date":"2020-10-16","close":0.68},{"date":"2020-10-19","close":0.68},{"date":"2020-10-20","close":0.68},{"date":"2020-10-21","close":0.6596},{"date":"2020-10-22","close":0.674},{"date":"2020-10-23","close":0.65},{"date":"2020-10-26","close":0.63},{"date":"2020-10-27","close":0.65},{"date":"2020-10-28","close":0.5399},{"date":"2020-10-29","close":0.66},{"date":"2020-10-30","close":0.66},{"date":"2020-11-02","close":0.59},{"date":"2020-11-03","close":0.59},{"date":"2020-11-04","close":0.56},{"date":"2020-11-05","close":0.65},{"date":"2020-11-06","close":0.6},{"date":"2020-11-09","close":0.64},{"date":"2020-11-10","close":0.64},{"date":"2020-11-11","close":0.55},{"date":"2020-11-12","close":0.664},{"date":"2020-11-13","close":0.66},{"date":"2020-11-16","close":0.598},{"date":"2020-11-17","close":0.59},{"date":"2020-11-18","close":0.65},{"date":"2020-11-19","close":0.625},{"date":"2020-11-20","close":0.66},{"date":"2020-11-23","close":0.68},{"date":"2020-11-24","close":0.7},{"date":"2020-11-25","close":0.65},{"date":"2020-11-27","close":0.7},{"date":"2020-11-30","close":0.7},{"date":"2020-12-01","close":0.69},{"date":"2020-12-02","close":0.68},{"date":"2020-12-03","close":0.68},{"date":"2020-12-04","close":0.65},{"date":"2020-12-07","close":0.67},{"date":"2020-12-08","close":0.66},{"date":"2020-12-09","close":0.66},{"date":"2020-12-10","close":0.63},{"date":"2020-12-11","close":0.6175},{"date":"2020-12-14","close":0.608},{"date":"2020-12-15","close":0.6},{"date":"2020-12-16","close":0.62},{"date":"2020-12-17","close":0.61},{"date":"2020-12-18","close":0.6099},{"date":"2020-12-21","close":0.6},{"date":"2020-12-22","close":0.6},{"date":"2020-12-23","close":0.57},{"date":"2020-12-24","close":0.59},{"date":"2020-12-28","close":0.6},{"date":"2020-12-29","close":0.64},{"date":"2020-12-30","close":0.6},{"date":"2020-12-31","close":0.6},{"date":"2021-01-04","close":0.6},{"date":"2021-01-05","close":0.59},{"date":"2021-01-06","close":0.6},{"date":"2021-01-07","close":0.6},{"date":"2021-01-08","close":0.59},{"date":"2021-01-11","close":0.59},{"date":"2021-01-12","close":0.59},{"date":"2021-01-13","close":0.65},{"date":"2021-01-14","close":0.65},{"date":"2021-01-15","close":0.65},{"date":"2021-01-19","close":0.63},{"date":"2021-01-20","close":0.6},{"date":"2021-01-21","close":0.63},{"date":"2021-01-22","close":0.65},{"date":"2021-01-25","close":0.64},{"date":"2021-01-26","close":0.64},{"date":"2021-01-27","close":0.65},{"date":"2021-01-28","close":0.65},{"date":"2021-01-29","close":0.63},{"date":"2021-02-01","close":0.64},{"date":"2021-02-02","close":0.64},{"date":"2021-02-03","close":0.65},{"date":"2021-02-04","close":0.65},{"date":"2021-02-05","close":0.6345},{"date":"2021-02-08","close":0.65},{"date":"2021-02-09","close":0.65},{"date":"2021-02-10","close":0.6452},{"date":"2021-02-11","close":0.62},{"date":"2021-02-12","close":0.75},{"date":"2021-02-16","close":0.7098},{"date":"2021-02-17","close":0.79},{"date":"2021-02-18","close":0.79},{"date":"2021-02-19","close":0.8},{"date":"2021-02-22","close":0.79},{"date":"2021-02-23","close":0.7},{"date":"2021-02-24","close":0.77},{"date":"2021-02-25","close":0.767},{"date":"2021-02-26","close":0.755},{"date":"2021-03-01","close":0.8},{"date":"2021-03-02","close":0.77},{"date":"2021-03-03","close":0.765},{"date":"2021-03-04","close":0.75},{"date":"2021-03-05","close":0.7},{"date":"2021-03-08","close":0.742},{"date":"2021-03-09","close":0.74},{"date":"2021-03-10","close":0.72},{"date":"2021-03-11","close":0.7},{"date":"2021-03-12","close":0.72},{"date":"2021-03-15","close":0.71},{"date":"2021-03-16","close":0.78},{"date":"2021-03-17","close":0.8},{"date":"2021-03-18","close":0.8},{"date":"2021-03-19","close":0.81},{"date":"2021-03-22","close":0.84},{"date":"2021-03-23","close":0.99},{"date":"2021-03-24","close":0.998},{"date":"2021-03-25","close":0.998},{"date":"2021-03-26","close":0.948},{"date":"2021-03-29","close":0.97},{"date":"2021-03-30","close":0.94},{"date":"2021-03-31","close":0.91},{"date":"2021-04-01","close":0.91},{"date":"2021-04-05","close":0.95},{"date":"2021-04-06","close":0.94},{"date":"2021-04-07","close":0.8975},{"date":"2021-04-08","close":0.9},{"date":"2021-04-09","close":0.81},{"date":"2021-04-12","close":0.84},{"date":"2021-04-13","close":0.84},{"date":"2021-04-14","close":0.8},{"date":"2021-04-15","close":0.8},{"date":"2021-04-16","close":0.72},{"date":"2021-04-19","close":0.815},{"date":"2021-04-20","close":0.75},{"date":"2021-04-21","close":0.75},{"date":"2021-04-22","close":0.9001},{"date":"2021-04-23","close":0.91},{"date":"2021-04-26","close":0.84},{"date":"2021-04-27","close":0.8},{"date":"2021-04-28","close":0.88},{"date":"2021-04-29","close":0.86},{"date":"2021-04-30","close":0.8},{"date":"2021-05-03","close":0.75},{"date":"2021-05-04","close":0.75},{"date":"2021-05-05","close":0.85},{"date":"2021-05-06","close":0.8495},{"date":"2021-05-07","close":0.84},{"date":"2021-05-10","close":0.72},{"date":"2021-05-11","close":0.7204},{"date":"2021-05-12","close":0.71},{"date":"2021-05-13","close":0.75},{"date":"2021-05-14","close":0.75},{"date":"2021-05-17","close":0.75},{"date":"2021-05-18","close":0.71},{"date":"2021-05-19","close":0.71},{"date":"2021-05-20","close":0.8},{"date":"2021-05-21","close":0.805},{"date":"2021-05-24","close":0.79},{"date":"2021-05-25","close":0.78},{"date":"2021-05-26","close":0.8},{"date":"2021-05-27","close":0.765},{"date":"2021-05-28","close":0.74},{"date":"2021-06-01","close":0.74},{"date":"2021-06-02","close":0.73},{"date":"2021-06-03","close":0.7499},{"date":"2021-06-04","close":0.77},{"date":"2021-06-07","close":0.75},{"date":"2021-06-08","close":0.7664},{"date":"2021-06-09","close":0.8},{"date":"2021-06-10","close":0.8},{"date":"2021-06-11","close":0.71},{"date":"2021-06-14","close":0.84},{"date":"2021-06-15","close":0.7899},{"date":"2021-06-16","close":0.8},{"date":"2021-06-17","close":0.7301},{"date":"2021-06-18","close":0.73},{"date":"2021-06-21","close":0.7996},{"date":"2021-06-22","close":0.81},{"date":"2021-06-23","close":0.7},{"date":"2021-06-24","close":0.68},{"date":"2021-06-25","close":0.725},{"date":"2021-06-28","close":0.7793},{"date":"2021-06-29","close":0.7845},{"date":"2021-06-30","close":0.7795},{"date":"2021-07-01","close":0.7495},{"date":"2021-07-02","close":0.78},{"date":"2021-07-06","close":0.7425},{"date":"2021-07-07","close":0.7},{"date":"2021-07-08","close":0.7},{"date":"2021-07-09","close":0.725},{"date":"2021-07-12","close":0.755},{"date":"2021-07-13","close":0.75},{"date":"2021-07-14","close":0.71},{"date":"2021-07-15","close":0.67},{"date":"2021-07-16","close":0.64},{"date":"2021-07-19","close":0.56},{"date":"2021-07-20","close":0.68},{"date":"2021-07-21","close":0.7},{"date":"2021-07-22","close":0.68},{"date":"2021-07-23","close":0.5449},{"date":"2021-07-26","close":0.68},{"date":"2021-07-27","close":0.61},{"date":"2021-07-28","close":0.6},{"date":"2021-07-29","close":0.6},{"date":"2021-07-30","close":0.64},{"date":"2021-08-02","close":0.645},{"date":"2021-08-03","close":0.58},{"date":"2021-08-04","close":0.6725},{"date":"2021-08-05","close":0.67},{"date":"2021-08-06","close":0.66},{"date":"2021-08-09","close":0.7},{"date":"2021-08-10","close":0.7},{"date":"2021-08-11","close":0.695},{"date":"2021-08-12","close":0.62},{"date":"2021-08-13","close":0.6},{"date":"2021-08-16","close":0.6512},{"date":"2021-08-17","close":0.63},{"date":"2021-08-18","close":0.6},{"date":"2021-08-19","close":0.58},{"date":"2021-08-20","close":0.57},{"date":"2021-08-23","close":0.57},{"date":"2021-08-24","close":0.7},{"date":"2021-08-25","close":0.6699},{"date":"2021-08-26","close":0.6},{"date":"2021-08-27","close":0.61},{"date":"2021-08-30","close":0.61},{"date":"2021-08-31","close":0.58},{"date":"2021-09-01","close":0.58},{"date":"2021-09-02","close":0.55},{"date":"2021-09-03","close":0.61},{"date":"2021-09-07","close":0.5},{"date":"2021-09-08","close":0.5},{"date":"2021-09-09","close":0.5},{"date":"2021-09-10","close":0.55},{"date":"2021-09-13","close":0.5},{"date":"2021-09-14","close":0.5},{"date":"2021-09-15","close":0.45},{"date":"2021-09-16","close":0.5},{"date":"2021-09-17","close":0.5},{"date":"2021-09-20","close":0.47},{"date":"2021-09-21","close":0.5},{"date":"2021-09-22","close":0.6},{"date":"2021-09-23","close":0.6},{"date":"2021-09-24","close":0.55},{"date":"2021-09-27","close":0.45},{"date":"2021-09-28","close":0.44},{"date":"2021-09-29","close":0.44},{"date":"2021-09-30","close":0.38},{"date":"2021-10-01","close":0.355},{"date":"2021-10-04","close":0.32},{"date":"2021-10-05","close":0.38},{"date":"2021-10-06","close":0.4},{"date":"2021-10-07","close":0.4},{"date":"2021-10-08","close":0.42},{"date":"2021-10-11","close":0.5},{"date":"2021-10-12","close":0.41},{"date":"2021-10-13","close":0.431},{"date":"2021-10-14","close":0.4525},{"date":"2021-10-15","close":0.45},{"date":"2021-10-18","close":0.51},{"date":"2021-10-19","close":0.495},{"date":"2021-10-20","close":0.5},{"date":"2021-10-21","close":0.41},{"date":"2021-10-22","close":0.55},{"date":"2021-10-25","close":0.54},{"date":"2021-10-26","close":0.475},{"date":"2021-10-27","close":0.55},{"date":"2021-10-28","close":0.51},{"date":"2021-10-29","close":0.49},{"date":"2021-11-01","close":0.5},{"date":"2021-11-02","close":0.5},{"date":"2021-11-03","close":0.5},{"date":"2021-11-04","close":0.475},{"date":"2021-11-05","close":0.5},{"date":"2021-11-08","close":0.475},{"date":"2021-11-09","close":0.45},{"date":"2021-11-10","close":0.455},{"date":"2021-11-11","close":0.46},{"date":"2021-11-12","close":0.54},{"date":"2021-11-15","close":0.56},{"date":"2021-11-16","close":0.6078},{"date":"2021-11-17","close":0.62},{"date":"2021-11-18","close":0.55},{"date":"2021-11-19","close":0.6},{"date":"2021-11-22","close":0.6},{"date":"2021-11-23","close":0.64},{"date":"2021-11-24","close":0.755},{"date":"2021-11-26","close":0.65},{"date":"2021-11-29","close":0.615},{"date":"2021-11-30","close":0.63},{"date":"2021-12-01","close":0.6119},{"date":"2021-12-02","close":0.63},{"date":"2021-12-03","close":0.645},{"date":"2021-12-06","close":0.6},{"date":"2021-12-07","close":0.645},{"date":"2021-12-08","close":0.6694},{"date":"2021-12-09","close":0.76},{"date":"2021-12-10","close":0.74},{"date":"2021-12-13","close":0.745},{"date":"2021-12-14","close":0.73},{"date":"2021-12-15","close":0.71},{"date":"2021-12-16","close":0.6899},{"date":"2021-12-17","close":0.69},{"date":"2021-12-20","close":0.6},{"date":"2021-12-21","close":0.65},{"date":"2021-12-22","close":0.645},{"date":"2021-12-23","close":0.65},{"date":"2021-12-27","close":0.62},{"date":"2021-12-28","close":0.61},{"date":"2021-12-29","close":0.645},{"date":"2021-12-30","close":0.6225},{"date":"2021-12-31","close":0.64},{"date":"2022-01-03","close":0.65},{"date":"2022-01-04","close":0.6405},{"date":"2022-01-05","close":0.6452},{"date":"2022-01-06","close":0.65},{"date":"2022-01-07","close":0.65},{"date":"2022-01-10","close":0.6345},{"date":"2022-01-11","close":0.61},{"date":"2022-01-12","close":0.6},{"date":"2022-01-13","close":0.6},{"date":"2022-01-14","close":0.6755},{"date":"2022-01-18","close":0.65},{"date":"2022-01-19","close":0.65},{"date":"2022-01-20","close":0.64},{"date":"2022-01-21","close":0.576},{"date":"2022-01-24","close":0.595},{"date":"2022-01-25","close":0.6},{"date":"2022-01-26","close":0.575},{"date":"2022-01-27","close":0.594},{"date":"2022-01-28","close":0.6},{"date":"2022-01-31","close":0.6},{"date":"2022-02-01","close":0.505},{"date":"2022-02-02","close":0.49},{"date":"2022-02-03","close":0.4325},{"date":"2022-02-04","close":0.45},{"date":"2022-02-07","close":0.46},{"date":"2022-02-08","close":0.42},{"date":"2022-02-09","close":8.5},{"date":"2022-02-10","close":9.2},{"date":"2022-02-11","close":8.25},{"date":"2022-02-14","close":8.16},{"date":"2022-02-15","close":8.2},{"date":"2022-02-16","close":8.28},{"date":"2022-02-17","close":8.3},{"date":"2022-02-18","close":8.67},{"date":"2022-02-22","close":8.26},{"date":"2022-02-23","close":8.09},{"date":"2022-02-24","close":8.25},{"date":"2022-02-25","close":8.24},{"date":"2022-02-28","close":7.92},{"date":"2022-03-01","close":7.8},{"date":"2022-03-02","close":8.17},{"date":"2022-03-03","close":8.2},{"date":"2022-03-04","close":8.28},{"date":"2022-03-07","close":8.36},{"date":"2022-03-08","close":8.8},{"date":"2022-03-09","close":9.48},{"date":"2022-03-10","close":9.58},{"date":"2022-03-11","close":9.7},{"date":"2022-03-14","close":9.21},{"date":"2022-03-15","close":9.64},{"date":"2022-03-16","close":9.5},{"date":"2022-03-17","close":9.62},{"date":"2022-03-18","close":8.82},{"date":"2022-03-21","close":9.01},{"date":"2022-03-22","close":9.51},{"date":"2022-03-23","close":9.26},{"date":"2022-03-24","close":9.55},{"date":"2022-03-25","close":9.7},{"date":"2022-03-28","close":9.7},{"date":"2022-03-29","close":9.7},{"date":"2022-03-30","close":9.43},{"date":"2022-03-31","close":10.83},{"date":"2022-04-01","close":10.0},{"date":"2022-04-04","close":9.75},{"date":"2022-04-05","close":9.66},{"date":"2022-04-06","close":9.73},{"date":"2022-04-07","close":9.7},{"date":"2022-04-08","close":9.75},{"date":"2022-04-11","close":9.4},{"date":"2022-04-12","close":8.5},{"date":"2022-04-13","close":8.8},{"date":"2022-04-14","close":8.8},{"date":"2022-04-18","close":9.09},{"date":"2022-04-19","close":9.5},{"date":"2022-04-20","close":9.24},{"date":"2022-04-21","close":9.2},{"date":"2022-04-22","close":9.25},{"date":"2022-04-25","close":9.15},{"date":"2022-04-26","close":9.13},{"date":"2022-04-27","close":9.25},{"date":"2022-04-28","close":10.0},{"date":"2022-04-29","close":10.35},{"date":"2022-05-02","close":10.05},{"date":"2022-05-03","close":10.25},{"date":"2022-05-04","close":10.4},{"date":"2022-05-05","close":10.45},{"date":"2022-05-06","close":15.0},{"date":"2022-05-09","close":13.15},{"date":"2022-05-10","close":13.15},{"date":"2022-05-11","close":13.59},{"date":"2022-05-12","close":11.4},{"date":"2022-05-13","close":11.62},{"date":"2022-05-16","close":9.92},{"date":"2022-05-17","close":10.5},{"date":"2022-05-18","close":9.87},{"date":"2022-05-19","close":9.51},{"date":"2022-05-20","close":9.7},{"date":"2022-05-23","close":10.67},{"date":"2022-05-24","close":9.81},{"date":"2022-05-25","close":11.0},{"date":"2022-05-26","close":11.25},{"date":"2022-05-27","close":11.0},{"date":"2022-05-31","close":10.99},{"date":"2022-06-01","close":11.19},{"date":"2022-06-02","close":11.66},{"date":"2022-06-03","close":10.69},{"date":"2022-06-06","close":13.2},{"date":"2022-06-07","close":13.33},{"date":"2022-06-08","close":12.74},{"date":"2022-06-09","close":12.13},{"date":"2022-06-10","close":11.93},{"date":"2022-06-13","close":10.57},{"date":"2022-06-14","close":10.6},{"date":"2022-06-15","close":11.76},{"date":"2022-06-16","close":12.88},{"date":"2022-06-17","close":12.57},{"date":"2022-06-21","close":11.56},{"date":"2022-06-22","close":11.56},{"date":"2022-06-23","close":11.78},{"date":"2022-06-24","close":11.0},{"date":"2022-06-27","close":10.84},{"date":"2022-06-28","close":10.82},{"date":"2022-06-29","close":8.56},{"date":"2022-06-30","close":9.0},{"date":"2022-07-01","close":9.55},{"date":"2022-07-05","close":10.95},{"date":"2022-07-06","close":9.26},{"date":"2022-07-07","close":10.15},{"date":"2022-07-08","close":10.11},{"date":"2022-07-11","close":10.04},{"date":"2022-07-12","close":9.7},{"date":"2022-07-13","close":9.62},{"date":"2022-07-14","close":9.45},{"date":"2022-07-15","close":10.0},{"date":"2022-07-18","close":9.97},{"date":"2022-07-19","close":10.69},{"date":"2022-07-20","close":10.55},{"date":"2022-07-21","close":11.14},{"date":"2022-07-22","close":10.88},{"date":"2022-07-25","close":10.37},{"date":"2022-07-26","close":10.42},{"date":"2022-07-27","close":10.78},{"date":"2022-07-28","close":10.5},{"date":"2022-07-29","close":10.41},{"date":"2022-08-01","close":10.11},{"date":"2022-08-02","close":9.95},{"date":"2022-08-03","close":9.93},{"date":"2022-08-04","close":10.1},{"date":"2022-08-05","close":10.11},{"date":"2022-08-08","close":10.58},{"date":"2022-08-09","close":10.25},{"date":"2022-08-10","close":10.92},{"date":"2022-08-11","close":10.56},{"date":"2022-08-12","close":10.72},{"date":"2022-08-15","close":10.56},{"date":"2022-08-16","close":11.49},{"date":"2022-08-17","close":10.67},{"date":"2022-08-18","close":11.14},{"date":"2022-08-19","close":10.18},{"date":"2022-08-22","close":10.69},{"date":"2022-08-23","close":10.7},{"date":"2022-08-24","close":10.85},{"date":"2022-08-25","close":10.98},{"date":"2022-08-26","close":10.94},{"date":"2022-08-29","close":10.68},{"date":"2022-08-30","close":10.55},{"date":"2022-08-31","close":10.52},{"date":"2022-09-01","close":10.5},{"date":"2022-09-02","close":10.92},{"date":"2022-09-06","close":11.51},{"date":"2022-09-07","close":13.32},{"date":"2022-09-08","close":12.51},{"date":"2022-09-09","close":13.07},{"date":"2022-09-12","close":13.3},{"date":"2022-09-13","close":12.76},{"date":"2022-09-14","close":12.59},{"date":"2022-09-15","close":12.08},{"date":"2022-09-16","close":12.15},{"date":"2022-09-19","close":12.12},{"date":"2022-09-20","close":12.19},{"date":"2022-09-21","close":11.83},{"date":"2022-09-22","close":11.95},{"date":"2022-09-23","close":12.35},{"date":"2022-09-26","close":12.11},{"date":"2022-09-27","close":12.94},{"date":"2022-09-28","close":12.96},{"date":"2022-09-29","close":12.76},{"date":"2022-09-30","close":13.1},{"date":"2022-10-03","close":13.29},{"date":"2022-10-04","close":13.35},{"date":"2022-10-05","close":12.89},{"date":"2022-10-06","close":12.71},{"date":"2022-10-07","close":12.16},{"date":"2022-10-10","close":11.96},{"date":"2022-10-11","close":12.6},{"date":"2022-10-12","close":12.8},{"date":"2022-10-13","close":12.96},{"date":"2022-10-14","close":12.83},{"date":"2022-10-17","close":13.2},{"date":"2022-10-18","close":13.36},{"date":"2022-10-19","close":13.15},{"date":"2022-10-20","close":12.98},{"date":"2022-10-21","close":13.23},{"date":"2022-10-24","close":13.47},{"date":"2022-10-25","close":13.67},{"date":"2022-10-26","close":13.79},{"date":"2022-10-27","close":13.64},{"date":"2022-10-28","close":13.75},{"date":"2022-10-31","close":14.1},{"date":"2022-11-01","close":13.95},{"date":"2022-11-02","close":13.9},{"date":"2022-11-03","close":13.56},{"date":"2022-11-04","close":14.2},{"date":"2022-11-07","close":14.03},{"date":"2022-11-08","close":13.92},{"date":"2022-11-09","close":13.65},{"date":"2022-11-10","close":14.41},{"date":"2022-11-11","close":14.2},{"date":"2022-11-14","close":13.57},{"date":"2022-11-15","close":13.99},{"date":"2022-11-16","close":12.35},{"date":"2022-11-17","close":12.79},{"date":"2022-11-18","close":13.52},{"date":"2022-11-21","close":13.15},{"date":"2022-11-22","close":13.77},{"date":"2022-11-23","close":14.02},{"date":"2022-11-25","close":13.85},{"date":"2022-11-28","close":13.56},{"date":"2022-11-29","close":13.49},{"date":"2022-11-30","close":13.72},{"date":"2022-12-01","close":13.82},{"date":"2022-12-02","close":14.0},{"date":"2022-12-05","close":13.77},{"date":"2022-12-06","close":13.44},{"date":"2022-12-07","close":13.37},{"date":"2022-12-08","close":13.24},{"date":"2022-12-09","close":13.23},{"date":"2022-12-12","close":14.63},{"date":"2022-12-13","close":15.78},{"date":"2022-12-14","close":13.95},{"date":"2022-12-15","close":12.67},{"date":"2022-12-16","close":12.63},{"date":"2022-12-19","close":10.74},{"date":"2022-12-20","close":9.55},{"date":"2022-12-21","close":9.29},{"date":"2022-12-22","close":9.21},{"date":"2022-12-23","close":9.4},{"date":"2022-12-27","close":10.16},{"date":"2022-12-28","close":10.29},{"date":"2022-12-29","close":10.54},{"date":"2022-12-30","close":10.61},{"date":"2023-01-03","close":10.01},{"date":"2023-01-04","close":9.77},{"date":"2023-01-05","close":8.85},{"date":"2023-01-06","close":8.41},{"date":"2023-01-09","close":8.0},{"date":"2023-01-10","close":8.1},{"date":"2023-01-11","close":7.94},{"date":"2023-01-12","close":8.17},{"date":"2023-01-13","close":8.38},{"date":"2023-01-17","close":8.43},{"date":"2023-01-18","close":7.77},{"date":"2023-01-19","close":7.7},{"date":"2023-01-20","close":7.86},{"date":"2023-01-23","close":8.01},{"date":"2023-01-24","close":9.29},{"date":"2023-01-25","close":9.32},{"date":"2023-01-26","close":9.35},{"date":"2023-01-27","close":9.29},{"date":"2023-01-30","close":9.31},{"date":"2023-01-31","close":8.94},{"date":"2023-02-01","close":8.85},{"date":"2023-02-02","close":9.14},{"date":"2023-02-03","close":10.42},{"date":"2023-02-06","close":10.76},{"date":"2023-02-07","close":10.38},{"date":"2023-02-08","close":9.55},{"date":"2023-02-09","close":9.04},{"date":"2023-02-10","close":9.05},{"date":"2023-02-13","close":9.13},{"date":"2023-02-14","close":8.88},{"date":"2023-02-15","close":9.46},{"date":"2023-02-16","close":9.62},{"date":"2023-02-17","close":9.57},{"date":"2023-02-21","close":9.26},{"date":"2023-02-22","close":8.85},{"date":"2023-02-23","close":8.91},{"date":"2023-02-24","close":8.09},{"date":"2023-02-27","close":7.97},{"date":"2023-02-28","close":7.86},{"date":"2023-03-01","close":7.47},{"date":"2023-03-02","close":7.11},{"date":"2023-03-03","close":7.08},{"date":"2023-03-06","close":6.99},{"date":"2023-03-07","close":6.9},{"date":"2023-03-08","close":6.7},{"date":"2023-03-09","close":5.58},{"date":"2023-03-10","close":5.15},{"date":"2023-03-13","close":5.3},{"date":"2023-03-14","close":5.36},{"date":"2023-03-15","close":4.98},{"date":"2023-03-16","close":4.92},{"date":"2023-03-17","close":4.85},{"date":"2023-03-20","close":5.03},{"date":"2023-03-21","close":4.95},{"date":"2023-03-22","close":4.61},{"date":"2023-03-23","close":4.6},{"date":"2023-03-24","close":4.37},{"date":"2023-03-27","close":4.4},{"date":"2023-03-28","close":3.95},{"date":"2023-03-29","close":3.95},{"date":"2023-03-30","close":3.87},{"date":"2023-03-31","close":4.25},{"date":"2023-04-03","close":4.24},{"date":"2023-04-04","close":3.95},{"date":"2023-04-05","close":3.59},{"date":"2023-04-06","close":4.04},{"date":"2023-04-10","close":4.08},{"date":"2023-04-11","close":4.06},{"date":"2023-04-12","close":4.25},{"date":"2023-04-13","close":4.63},{"date":"2023-04-14","close":4.28},{"date":"2023-04-17","close":4.29},{"date":"2023-04-18","close":4.05},{"date":"2023-04-19","close":4.13},{"date":"2023-04-20","close":4.06},{"date":"2023-04-21","close":4.2},{"date":"2023-04-24","close":4.34},{"date":"2023-04-25","close":4.58},{"date":"2023-04-26","close":4.25},{"date":"2023-04-27","close":4.18},{"date":"2023-04-28","close":4.1},{"date":"2023-05-01","close":4.12},{"date":"2023-05-02","close":3.99},{"date":"2023-05-03","close":4.0},{"date":"2023-05-04","close":4.18},{"date":"2023-05-05","close":4.03},{"date":"2023-05-08","close":4.01},{"date":"2023-05-09","close":4.08},{"date":"2023-05-10","close":4.1},{"date":"2023-05-11","close":3.89},{"date":"2023-05-12","close":3.86},{"date":"2023-05-15","close":3.71},{"date":"2023-05-16","close":3.52},{"date":"2023-05-17","close":3.51},{"date":"2023-05-18","close":3.87},{"date":"2023-05-19","close":3.5},{"date":"2023-05-22","close":3.72},{"date":"2023-05-23","close":3.89},{"date":"2023-05-24","close":3.49},{"date":"2023-05-25","close":3.65},{"date":"2023-05-26","close":3.53},{"date":"2023-05-30","close":4.1},{"date":"2023-05-31","close":4.2},{"date":"2023-06-01","close":3.81},{"date":"2023-06-02","close":3.88},{"date":"2023-06-05","close":4.19},{"date":"2023-06-06","close":3.77},{"date":"2023-06-07","close":3.71},{"date":"2023-06-08","close":3.45},{"date":"2023-06-09","close":3.46},{"date":"2023-06-12","close":3.63},{"date":"2023-06-13","close":3.95},{"date":"2023-06-14","close":3.68},{"date":"2023-06-15","close":3.52},{"date":"2023-06-16","close":3.73},{"date":"2023-06-20","close":3.5},{"date":"2023-06-21","close":3.5},{"date":"2023-06-22","close":3.51},{"date":"2023-06-23","close":3.66},{"date":"2023-06-26","close":4.11},{"date":"2023-06-27","close":4.9},{"date":"2023-06-28","close":5.04},{"date":"2023-06-29","close":4.67},{"date":"2023-06-30","close":4.58},{"date":"2023-07-03","close":4.76},{"date":"2023-07-05","close":4.49},{"date":"2023-07-06","close":4.31},{"date":"2023-07-07","close":4.38},{"date":"2023-07-10","close":4.34},{"date":"2023-07-11","close":4.34},{"date":"2023-07-12","close":4.35},{"date":"2023-07-13","close":4.4},{"date":"2023-07-14","close":4.35},{"date":"2023-07-17","close":4.34},{"date":"2023-07-18","close":4.36},{"date":"2023-07-19","close":4.14},{"date":"2023-07-20","close":4.09},{"date":"2023-07-21","close":4.09},{"date":"2023-07-24","close":3.87},{"date":"2023-07-25","close":3.75},{"date":"2023-07-26","close":3.7},{"date":"2023-07-27","close":3.54},{"date":"2023-07-28","close":3.91},{"date":"2023-07-31","close":3.76},{"date":"2023-08-01","close":3.87},{"date":"2023-08-02","close":3.86},{"date":"2023-08-03","close":3.85},{"date":"2023-08-04","close":3.84},{"date":"2023-08-07","close":3.5},{"date":"2023-08-08","close":3.6},{"date":"2023-08-09","close":3.52},{"date":"2023-08-10","close":3.41},{"date":"2023-08-11","close":3.37},{"date":"2023-08-14","close":3.38},{"date":"2023-08-15","close":3.75},{"date":"2023-08-16","close":3.92},{"date":"2023-08-17","close":4.27},{"date":"2023-08-18","close":4.39},{"date":"2023-08-21","close":4.12},{"date":"2023-08-22","close":4.25},{"date":"2023-08-23","close":4.08},{"date":"2023-08-24","close":4.06},{"date":"2023-08-25","close":3.98},{"date":"2023-08-28","close":4.16},{"date":"2023-08-29","close":4.28},{"date":"2023-08-30","close":4.21},{"date":"2023-08-31","close":4.07},{"date":"2023-09-01","close":4.13},{"date":"2023-09-05","close":4.62},{"date":"2023-09-06","close":4.42},{"date":"2023-09-07","close":4.28},{"date":"2023-09-08","close":3.94},{"date":"2023-09-11","close":3.98},{"date":"2023-09-12","close":4.07},{"date":"2023-09-13","close":4.16},{"date":"2023-09-14","close":4.16},{"date":"2023-09-15","close":4.73},{"date":"2023-09-18","close":4.38},{"date":"2023-09-19","close":4.4},{"date":"2023-09-20","close":4.32},{"date":"2023-09-21","close":4.34},{"date":"2023-09-22","close":4.37},{"date":"2023-09-25","close":4.2},{"date":"2023-09-26","close":4.53},{"date":"2023-09-27","close":4.22},{"date":"2023-09-28","close":4.2},{"date":"2023-09-29","close":4.28},{"date":"2023-10-02","close":4.2},{"date":"2023-10-03","close":4.37},{"date":"2023-10-04","close":4.5},{"date":"2023-10-05","close":4.53},{"date":"2023-10-06","close":4.6},{"date":"2023-10-09","close":4.44},{"date":"2023-10-10","close":4.07},{"date":"2023-10-11","close":4.34},{"date":"2023-10-12","close":4.2},{"date":"2023-10-13","close":4.32},{"date":"2023-10-16","close":4.13},{"date":"2023-10-17","close":4.22},{"date":"2023-10-18","close":4.14},{"date":"2023-10-19","close":3.86},{"date":"2023-10-20","close":3.74},{"date":"2023-10-23","close":3.74},{"date":"2023-10-24","close":3.59},{"date":"2023-10-25","close":3.4},{"date":"2023-10-26","close":3.34},{"date":"2023-10-27","close":3.29},{"date":"2023-10-30","close":3.56},{"date":"2023-10-31","close":4.23},{"date":"2023-11-01","close":4.04},{"date":"2023-11-02","close":4.0},{"date":"2023-11-03","close":3.86},{"date":"2023-11-06","close":3.75},{"date":"2023-11-07","close":3.75},{"date":"2023-11-08","close":3.62},{"date":"2023-11-09","close":4.0},{"date":"2023-11-10","close":3.5},{"date":"2023-11-13","close":3.45},{"date":"2023-11-14","close":3.86},{"date":"2023-11-15","close":3.8},{"date":"2023-11-16","close":2.94},{"date":"2023-11-17","close":2.97},{"date":"2023-11-20","close":2.93},{"date":"2023-11-21","close":2.94},{"date":"2023-11-22","close":2.73},{"date":"2023-11-24","close":2.79},{"date":"2023-11-27","close":2.66},{"date":"2023-11-28","close":2.01},{"date":"2023-11-29","close":1.94},{"date":"2023-11-30","close":2.32},{"date":"2023-12-01","close":2.48},{"date":"2023-12-04","close":3.42},{"date":"2023-12-05","close":3.12},{"date":"2023-12-06","close":2.94},{"date":"2023-12-07","close":3.15},{"date":"2023-12-08","close":2.84},{"date":"2023-12-11","close":2.62},{"date":"2023-12-12","close":2.49},{"date":"2023-12-13","close":2.56},{"date":"2023-12-14","close":2.56},{"date":"2023-12-15","close":2.36},{"date":"2023-12-18","close":2.26},{"date":"2023-12-19","close":2.2},{"date":"2023-12-20","close":2.0},{"date":"2023-12-21","close":2.17},{"date":"2023-12-22","close":2.17},{"date":"2023-12-26","close":2.55},{"date":"2023-12-27","close":2.56},{"date":"2023-12-28","close":2.27},{"date":"2023-12-29","close":2.38},{"date":"2024-01-02","close":2.3},{"date":"2024-01-03","close":2.09},{"date":"2024-01-04","close":2.59},{"date":"2024-01-05","close":2.15},{"date":"2024-01-08","close":1.78},{"date":"2024-01-09","close":1.65},{"date":"2024-01-10","close":1.51},{"date":"2024-01-11","close":1.38},{"date":"2024-01-12","close":1.31},{"date":"2024-01-16","close":1.25},{"date":"2024-01-17","close":1.25},{"date":"2024-01-18","close":1.27},{"date":"2024-01-19","close":0.84},{"date":"2024-01-22","close":0.83},{"date":"2024-01-23","close":0.83},{"date":"2024-01-24","close":0.9},{"date":"2024-01-25","close":1.12},{"date":"2024-01-26","close":1.16},{"date":"2024-01-29","close":1.17},{"date":"2024-01-30","close":1.51},{"date":"2024-01-31","close":1.53},{"date":"2024-02-01","close":1.49},{"date":"2024-02-02","close":1.32},{"date":"2024-02-05","close":1.16},{"date":"2024-02-06","close":1.19},{"date":"2024-02-07","close":1.17},{"date":"2024-02-08","close":1.19},{"date":"2024-02-09","close":1.19},{"date":"2024-02-12","close":1.2},{"date":"2024-02-13","close":1.17},{"date":"2024-02-14","close":1.39},{"date":"2024-02-15","close":1.87},{"date":"2024-02-16","close":1.85},{"date":"2024-02-20","close":2.2},{"date":"2024-02-21","close":1.96},{"date":"2024-02-22","close":1.86},{"date":"2024-02-23","close":1.75},{"date":"2024-02-26","close":1.8},{"date":"2024-02-27","close":1.74},{"date":"2024-02-28","close":1.77},{"date":"2024-02-29","close":1.93},{"date":"2024-03-01","close":1.8},{"date":"2024-03-04","close":1.72},{"date":"2024-03-05","close":1.8},{"date":"2024-03-06","close":1.78},{"date":"2024-03-07","close":1.76},{"date":"2024-03-08","close":1.76},{"date":"2024-03-11","close":1.76},{"date":"2024-03-12","close":1.69},{"date":"2024-03-13","close":1.58},{"date":"2024-03-14","close":1.53},{"date":"2024-03-15","close":1.28},{"date":"2024-03-18","close":1.2},{"date":"2024-03-19","close":1.18},{"date":"2024-03-20","close":1.34},{"date":"2024-03-21","close":1.27},{"date":"2024-03-22","close":1.28},{"date":"2024-03-25","close":1.14},{"date":"2024-03-26","close":1.14},{"date":"2024-03-27","close":1.12},{"date":"2024-03-28","close":1.18},{"date":"2024-04-01","close":0.94},{"date":"2024-04-02","close":0.86},{"date":"2024-04-03","close":0.87},{"date":"2024-04-04","close":0.84},{"date":"2024-04-05","close":0.85},{"date":"2024-04-08","close":0.88},{"date":"2024-04-09","close":0.86},{"date":"2024-04-10","close":0.81},{"date":"2024-04-11","close":0.79},{"date":"2024-04-12","close":0.75},{"date":"2024-04-15","close":0.72},{"date":"2024-04-16","close":0.64},{"date":"2024-04-17","close":0.68},{"date":"2024-04-18","close":0.63},{"date":"2024-04-19","close":0.68},{"date":"2024-04-22","close":0.67},{"date":"2024-04-23","close":0.68},{"date":"2024-04-24","close":0.68},{"date":"2024-04-25","close":0.73},{"date":"2024-04-26","close":0.74},{"date":"2024-04-29","close":0.75},{"date":"2024-04-30","close":0.75},{"date":"2024-05-01","close":0.74},{"date":"2024-05-02","close":0.74},{"date":"2024-05-03","close":0.74},{"date":"2024-05-06","close":0.79},{"date":"2024-05-07","close":0.78},{"date":"2024-05-08","close":0.82},{"date":"2024-05-09","close":0.86},{"date":"2024-05-10","close":0.85},{"date":"2024-05-13","close":0.85},{"date":"2024-05-14","close":0.84},{"date":"2024-05-15","close":0.81},{"date":"2024-05-16","close":0.79},{"date":"2024-05-17","close":0.8},{"date":"2024-05-20","close":0.78},{"date":"2024-05-21","close":0.77},{"date":"2024-05-22","close":0.8},{"date":"2024-05-23","close":0.84},{"date":"2024-05-24","close":0.85},{"date":"2024-05-28","close":0.84},{"date":"2024-05-29","close":0.84},{"date":"2024-05-30","close":0.86},{"date":"2024-05-31","close":0.95},{"date":"2024-06-03","close":0.9},{"date":"2024-06-04","close":0.84},{"date":"2024-06-05","close":0.88},{"date":"2024-06-06","close":0.9},{"date":"2024-06-07","close":0.88},{"date":"2024-06-10","close":0.88},{"date":"2024-06-11","close":0.87},{"date":"2024-06-12","close":0.84},{"date":"2024-06-13","close":0.84},{"date":"2024-06-14","close":0.86},{"date":"2024-06-17","close":0.9},{"date":"2024-06-18","close":0.82},{"date":"2024-06-20","close":0.85},{"date":"2024-06-21","close":0.88},{"date":"2024-06-24","close":0.75},{"date":"2024-06-25","close":0.8},{"date":"2024-06-26","close":0.85},{"date":"2024-06-27","close":0.85},{"date":"2024-06-28","close":0.77},{"date":"2024-07-01","close":0.82},{"date":"2024-07-02","close":0.81},{"date":"2024-07-03","close":0.81},{"date":"2024-07-05","close":0.81},{"date":"2024-07-08","close":0.81},{"date":"2024-07-09","close":0.77},{"date":"2024-07-10","close":0.79},{"date":"2024-07-11","close":0.86},{"date":"2024-07-12","close":0.89},{"date":"2024-07-15","close":0.85},{"date":"2024-07-16","close":0.92},{"date":"2024-07-17","close":0.93},{"date":"2024-07-18","close":0.91},{"date":"2024-07-19","close":0.91},{"date":"2024-07-22","close":0.92},{"date":"2024-07-23","close":0.92},{"date":"2024-07-24","close":0.93},{"date":"2024-07-25","close":0.93},{"date":"2024-07-26","close":0.93},{"date":"2024-07-29","close":0.92},{"date":"2024-07-30","close":0.93},{"date":"2024-07-31","close":0.93},{"date":"2024-08-01","close":0.92},{"date":"2024-08-02","close":0.92},{"date":"2024-08-05","close":0.86},{"date":"2024-08-06","close":0.86},{"date":"2024-08-07","close":0.85},{"date":"2024-08-08","close":0.92},{"date":"2024-08-09","close":0.8},{"date":"2024-08-12","close":0.8},{"date":"2024-08-13","close":0.78},{"date":"2024-08-14","close":0.84},{"date":"2024-08-15","close":0.88},{"date":"2024-08-16","close":0.77},{"date":"2024-08-19","close":0.84},{"date":"2024-08-20","close":0.88},{"date":"2024-08-21","close":0.93},{"date":"2024-08-22","close":0.92},{"date":"2024-08-23","close":1.0},{"date":"2024-08-26","close":1.0},{"date":"2024-08-27","close":0.93},{"date":"2024-08-28","close":0.85},{"date":"2024-08-29","close":0.89},{"date":"2024-08-30","close":0.95},{"date":"2024-09-03","close":0.91},{"date":"2024-09-04","close":0.89},{"date":"2024-09-05","close":0.92},{"date":"2024-09-06","close":0.94},{"date":"2024-09-09","close":0.86},{"date":"2024-09-10","close":0.9},{"date":"2024-09-11","close":0.9},{"date":"2024-09-12","close":0.89},{"date":"2024-09-13","close":0.9},{"date":"2024-09-16","close":0.88},{"date":"2024-09-17","close":0.86},{"date":"2024-09-18","close":0.8},{"date":"2024-09-19","close":0.88},{"date":"2024-09-20","close":0.81},{"date":"2024-09-23","close":0.81},{"date":"2024-09-24","close":0.79},{"date":"2024-09-25","close":0.81},{"date":"2024-09-26","close":0.72},{"date":"2024-09-27","close":0.75},{"date":"2024-09-30","close":0.81},{"date":"2024-10-01","close":0.81},{"date":"2024-10-02","close":0.82},{"date":"2024-10-03","close":0.83},{"date":"2024-10-04","close":0.86},{"date":"2024-10-07","close":0.85},{"date":"2024-10-08","close":0.78},{"date":"2024-10-09","close":0.8},{"date":"2024-10-10","close":0.77},{"date":"2024-10-11","close":0.76},{"date":"2024-10-14","close":0.76},{"date":"2024-10-15","close":0.79},{"date":"2024-10-16","close":0.79},{"date":"2024-10-17","close":0.75},{"date":"2024-10-18","close":0.75},{"date":"2024-10-21","close":0.75},{"date":"2024-10-22","close":0.7},{"date":"2024-10-23","close":0.7},{"date":"2024-10-24","close":0.7},{"date":"2024-10-25","close":0.7},{"date":"2024-10-28","close":0.67},{"date":"2024-10-29","close":0.65},{"date":"2024-10-30","close":0.65},{"date":"2024-10-31","close":0.64},{"date":"2024-11-01","close":0.7},{"date":"2024-11-04","close":0.65},{"date":"2024-11-05","close":0.62},{"date":"2024-11-06","close":0.63},{"date":"2024-11-07","close":0.61},{"date":"2024-11-08","close":0.62},{"date":"2024-11-11","close":0.62},{"date":"2024-11-12","close":0.64},{"date":"2024-11-13","close":0.6},{"date":"2024-11-14","close":0.57},{"date":"2024-11-15","close":1.75},{"date":"2024-11-18","close":1.76},{"date":"2024-11-19","close":1.5},{"date":"2024-11-20","close":1.45},{"date":"2024-11-21","close":1.51},{"date":"2024-11-22","close":1.55},{"date":"2024-11-25","close":1.53},{"date":"2024-11-26","close":1.49},{"date":"2024-11-27","close":1.52},{"date":"2024-11-29","close":1.5},{"date":"2024-12-02","close":1.47},{"date":"2024-12-03","close":1.4},{"date":"2024-12-04","close":1.39},{"date":"2024-12-05","close":1.45},{"date":"2024-12-06","close":1.63},{"date":"2024-12-09","close":1.81},{"date":"2024-12-10","close":1.76},{"date":"2024-12-11","close":1.66},{"date":"2024-12-12","close":1.68},{"date":"2024-12-13","close":1.67},{"date":"2024-12-16","close":1.56},{"date":"2024-12-17","close":1.67},{"date":"2024-12-18","close":1.65},{"date":"2024-12-19","close":1.6},{"date":"2024-12-20","close":1.41},{"date":"2024-12-23","close":1.37},{"date":"2024-12-24","close":1.26},{"date":"2024-12-26","close":1.42},{"date":"2024-12-27","close":1.38},{"date":"2024-12-30","close":1.41},{"date":"2024-12-31","close":1.34},{"date":"2025-01-02","close":1.39},{"date":"2025-01-03","close":1.35},{"date":"2025-01-06","close":1.43},{"date":"2025-01-07","close":1.36},{"date":"2025-01-08","close":1.29},{"date":"2025-01-10","close":1.29},{"date":"2025-01-13","close":1.15},{"date":"2025-01-14","close":1.2},{"date":"2025-01-15","close":1.2},{"date":"2025-01-16","close":1.26},{"date":"2025-01-17","close":1.4},{"date":"2025-01-21","close":1.45},{"date":"2025-01-22","close":1.3},{"date":"2025-01-23","close":1.44},{"date":"2025-01-24","close":1.36},{"date":"2025-01-27","close":1.36},{"date":"2025-01-28","close":1.35},{"date":"2025-01-29","close":1.33},{"date":"2025-01-30","close":1.26},{"date":"2025-01-31","close":1.35},{"date":"2025-02-03","close":1.45},{"date":"2025-02-04","close":1.42},{"date":"2025-02-05","close":1.47},{"date":"2025-02-06","close":1.54},{"date":"2025-02-07","close":1.55},{"date":"2025-02-10","close":1.62},{"date":"2025-02-11","close":1.56},{"date":"2025-02-12","close":1.44},{"date":"2025-02-13","close":1.38},{"date":"2025-02-14","close":1.45},{"date":"2025-02-18","close":1.4},{"date":"2025-02-19","close":1.3},{"date":"2025-02-20","close":1.24},{"date":"2025-02-21","close":1.34},{"date":"2025-02-24","close":1.52},{"date":"2025-02-25","close":1.51},{"date":"2025-02-26","close":1.55},{"date":"2025-02-27","close":1.59},{"date":"2025-02-28","close":1.61},{"date":"2025-03-03","close":1.48},{"date":"2025-03-04","close":1.53},{"date":"2025-03-05","close":1.57},{"date":"2025-03-06","close":1.53},{"date":"2025-03-07","close":1.6},{"date":"2025-03-10","close":1.52},{"date":"2025-03-11","close":1.55},{"date":"2025-03-12","close":1.5},{"date":"2025-03-13","close":1.5},{"date":"2025-03-14","close":1.51},{"date":"2025-03-17","close":1.55},{"date":"2025-03-18","close":1.56},{"date":"2025-03-19","close":1.65},{"date":"2025-03-20","close":1.62},{"date":"2025-03-21","close":1.6},{"date":"2025-03-24","close":1.53},{"date":"2025-03-25","close":1.68},{"date":"2025-03-26","close":1.72},{"date":"2025-03-27","close":1.75},{"date":"2025-03-28","close":1.68},{"date":"2025-03-31","close":1.73},{"date":"2025-04-01","close":1.79},{"date":"2025-04-02","close":1.88},{"date":"2025-04-03","close":1.87},{"date":"2025-04-04","close":1.9},{"date":"2025-04-07","close":2.0},{"date":"2025-04-08","close":1.85},{"date":"2025-04-09","close":1.94},{"date":"2025-04-10","close":1.97},{"date":"2025-04-11","close":1.94},{"date":"2025-04-14","close":1.89},{"date":"2025-04-15","close":2.0},{"date":"2025-04-16","close":2.77},{"date":"2025-04-17","close":2.68},{"date":"2025-04-21","close":2.65},{"date":"2025-04-22","close":2.53},{"date":"2025-04-23","close":3.36},{"date":"2025-04-24","close":4.58},{"date":"2025-04-25","close":4.87},{"date":"2025-04-28","close":4.09},{"date":"2025-04-29","close":4.87},{"date":"2025-04-30","close":5.0},{"date":"2025-05-01","close":5.23},{"date":"2025-05-02","close":5.49},{"date":"2025-05-05","close":5.19},{"date":"2025-05-06","close":5.23},{"date":"2025-05-07","close":5.1},{"date":"2025-05-08","close":6.15},{"date":"2025-05-09","close":7.11},{"date":"2025-05-12","close":7.12},{"date":"2025-05-13","close":7.55},{"date":"2025-05-14","close":7.45},{"date":"2025-05-15","close":6.71},{"date":"2025-05-16","close":7.87},{"date":"2025-05-19","close":9.76},{"date":"2025-05-20","close":8.91},{"date":"2025-05-21","close":8.16},{"date":"2025-05-22","close":7.8},{"date":"2025-05-23","close":6.74},{"date":"2025-05-27","close":4.78},{"date":"2025-05-28","close":4.68},{"date":"2025-05-29","close":4.77},{"date":"2025-05-30","close":4.27},{"date":"2025-06-02","close":4.71},{"date":"2025-06-03","close":5.09},{"date":"2025-06-04","close":5.8},{"date":"2025-06-05","close":5.06},{"date":"2025-06-06","close":5.57},{"date":"2025-06-09","close":4.98},{"date":"2025-06-10","close":4.95},{"date":"2025-06-11","close":4.82},{"date":"2025-06-12","close":4.76},{"date":"2025-06-13","close":5.17},{"date":"2025-06-16","close":5.7},{"date":"2025-06-17","close":5.28},{"date":"2025-06-18","close":5.5},{"date":"2025-06-20","close":6.26},{"date":"2025-06-23","close":5.75},{"date":"2025-06-24","close":6.02},{"date":"2025-06-25","close":5.6},{"date":"2025-06-26","close":6.43},{"date":"2025-06-27","close":6.37},{"date":"2025-06-30","close":6.2},{"date":"2025-07-01","close":5.95},{"date":"2025-07-02","close":6.04},{"date":"2025-07-03","close":6.2},{"date":"2025-07-07","close":6.74},{"date":"2025-07-08","close":6.35},{"date":"2025-07-09","close":6.2},{"date":"2025-07-10","close":6.22},{"date":"2025-07-11","close":5.77},{"date":"2025-07-14","close":5.74},{"date":"2025-07-15","close":5.36},{"date":"2025-07-16","close":5.34},{"date":"2025-07-17","close":5.67},{"date":"2025-07-18","close":5.24},{"date":"2025-07-21","close":5.77},{"date":"2025-07-22","close":6.38},{"date":"2025-07-23","close":6.42},{"date":"2025-07-24","close":6.07},{"date":"2025-07-25","close":6.1},{"date":"2025-07-28","close":5.76},{"date":"2025-07-29","close":5.87},{"date":"2025-07-30","close":6.27},{"date":"2025-07-31","close":6.11},{"date":"2025-08-01","close":6.61},{"date":"2025-08-04","close":7.07},{"date":"2025-08-05","close":6.78},{"date":"2025-08-06","close":6.94},{"date":"2025-08-07","close":6.8},{"date":"2025-08-08","close":6.75},{"date":"2025-08-11","close":6.72},{"date":"2025-08-12","close":6.98},{"date":"2025-08-13","close":6.69},{"date":"2025-08-14","close":6.7},{"date":"2025-08-15","close":6.87},{"date":"2025-08-18","close":7.24},{"date":"2025-08-19","close":6.79},{"date":"2025-08-20","close":6.44},{"date":"2025-08-21","close":6.51},{"date":"2025-08-22","close":6.63},{"date":"2025-08-25","close":6.49},{"date":"2025-08-26","close":6.17},{"date":"2025-08-27","close":6.17},{"date":"2025-08-28","close":6.2},{"date":"2025-08-29","close":5.9},{"date":"2025-09-02","close":5.99},{"date":"2025-09-03","close":6.06},{"date":"2025-09-04","close":6.34},{"date":"2025-09-05","close":6.33},{"date":"2025-09-08","close":5.9},{"date":"2025-09-09","close":6.01},{"date":"2025-09-10","close":6.13},{"date":"2025-09-11","close":5.73},{"date":"2025-09-12","close":5.78},{"date":"2025-09-15","close":5.93},{"date":"2025-09-16","close":5.66},{"date":"2025-09-17","close":5.59},{"date":"2025-09-18","close":5.84},{"date":"2025-09-19","close":6.07},{"date":"2025-09-22","close":6.57},{"date":"2025-09-23","close":6.48},{"date":"2025-09-24","close":6.65},{"date":"2025-09-25","close":6.52},{"date":"2025-09-26","close":6.31},{"date":"2025-09-29","close":5.86},{"date":"2025-09-30","close":5.47},{"date":"2025-10-01","close":5.17},{"date":"2025-10-02","close":4.84},{"date":"2025-10-03","close":4.95},{"date":"2025-10-06","close":5.11},{"date":"2025-10-07","close":4.87},{"date":"2025-10-08","close":4.74},{"date":"2025-10-09","close":4.9},{"date":"2025-10-10","close":4.55},{"date":"2025-10-13","close":4.74},{"date":"2025-10-14","close":4.91},{"date":"2025-10-15","close":4.88},{"date":"2025-10-16","close":4.62},{"date":"2025-10-17","close":4.37},{"date":"2025-10-20","close":4.34},{"date":"2025-10-21","close":4.43},{"date":"2025-10-22","close":4.91},{"date":"2025-10-23","close":4.89},{"date":"2025-10-24","close":4.64},{"date":"2025-10-27","close":5.37},{"date":"2025-10-28","close":5.61},{"date":"2025-10-29","close":5.78},{"date":"2025-10-30","close":5.61},{"date":"2025-10-31","close":5.57},{"date":"2025-11-03","close":5.24},{"date":"2025-11-04","close":4.95},{"date":"2025-11-05","close":5.15},{"date":"2025-11-06","close":4.9},{"date":"2025-11-07","close":4.74},{"date":"2025-11-10","close":4.87},{"date":"2025-11-11","close":4.73},{"date":"2025-11-12","close":4.19},{"date":"2025-11-13","close":4.0},{"date":"2025-11-14","close":4.32},{"date":"2025-11-17","close":3.94},{"date":"2025-11-18","close":3.93},{"date":"2025-11-19","close":3.82},{"date":"2025-11-20","close":3.78},{"date":"2025-11-21","close":4.01},{"date":"2025-11-24","close":3.74},{"date":"2025-11-25","close":3.81},{"date":"2025-11-26","close":4.16},{"date":"2025-11-28","close":4.2},{"date":"2025-12-01","close":4.06},{"date":"2025-12-02","close":4.15},{"date":"2025-12-03","close":4.28},{"date":"2025-12-04","close":4.46},{"date":"2025-12-05","close":4.29},{"date":"2025-12-08","close":4.18},{"date":"2025-12-09","close":4.4},{"date":"2025-12-10","close":4.12},{"date":"2025-12-11","close":4.12},{"date":"2025-12-12","close":4.11},{"date":"2025-12-15","close":4.03},{"date":"2025-12-16","close":4.07},{"date":"2025-12-17","close":4.02},{"date":"2025-12-18","close":4.16},{"date":"2025-12-19","close":4.21},{"date":"2025-12-22","close":3.93},{"date":"2025-12-23","close":3.95},{"date":"2025-12-24","close":4.12},{"date":"2025-12-26","close":4.18},{"date":"2025-12-29","close":3.93},{"date":"2025-12-30","close":4.03},{"date":"2025-12-31","close":4.0},{"date":"2026-01-02","close":3.95},{"date":"2026-01-05","close":3.94},{"date":"2026-01-06","close":4.06},{"date":"2026-01-07","close":4.05},{"date":"2026-01-08","close":4.11},{"date":"2026-01-09","close":4.3},{"date":"2026-01-12","close":4.35},{"date":"2026-01-13","close":4.21},{"date":"2026-01-14","close":4.35},{"date":"2026-01-15","close":4.17},{"date":"2026-01-16","close":4.15},{"date":"2026-01-20","close":3.94},{"date":"2026-01-21","close":4.1},{"date":"2026-01-22","close":4.13},{"date":"2026-01-23","close":4.04},{"date":"2026-01-26","close":3.99},{"date":"2026-01-27","close":3.98},{"date":"2026-01-28","close":3.84},{"date":"2026-01-29","close":3.89},{"date":"2026-01-30","close":3.89},{"date":"2026-02-02","close":3.9},{"date":"2026-02-03","close":3.43},{"date":"2026-02-04","close":3.41},{"date":"2026-02-05","close":3.19},{"date":"2026-02-06","close":3.29},{"date":"2026-02-09","close":3.4},{"date":"2026-02-10","close":3.38},{"date":"2026-02-11","close":3.17},{"date":"2026-02-12","close":3.0},{"date":"2026-02-13","close":3.37},{"date":"2026-02-17","close":3.21},{"date":"2026-02-18","close":3.4},{"date":"2026-02-19","close":3.31},{"date":"2026-02-20","close":3.35},{"date":"2026-02-23","close":3.12},{"date":"2026-02-24","close":3.17},{"date":"2026-02-25","close":3.04},{"date":"2026-02-26","close":3.02},{"date":"2026-02-27","close":2.89},{"date":"2026-03-02","close":2.97},{"date":"2026-03-03","close":2.96},{"date":"2026-03-04","close":3.06},{"date":"2026-03-05","close":3.06},{"date":"2026-03-06","close":3.12},{"date":"2026-03-09","close":3.09},{"date":"2026-03-10","close":3.03},{"date":"2026-03-11","close":2.99},{"date":"2026-03-12","close":2.84},{"date":"2026-03-13","close":2.83},{"date":"2026-03-16","close":2.98},{"date":"2026-03-17","close":2.2},{"date":"2026-03-18","close":2.34},{"date":"2026-03-19","close":2.55},{"date":"2026-03-20","close":2.73},{"date":"2026-03-23","close":2.71},{"date":"2026-03-24","close":2.5},{"date":"2026-03-25","close":2.43},{"date":"2026-03-26","close":2.34},{"date":"2026-03-27","close":2.29},{"date":"2026-03-30","close":2.27},{"date":"2026-03-31","close":2.17},{"date":"2026-04-01","close":2.04},{"date":"2026-04-02","close":1.95},{"date":"2026-04-06","close":1.95},{"date":"2026-04-07","close":1.96},{"date":"2026-04-08","close":1.77},{"date":"2026-04-09","close":1.79},{"date":"2026-04-10","close":1.95},{"date":"2026-04-13","close":1.97},{"date":"2026-04-14","close":1.89},{"date":"2026-04-15","close":1.86},{"date":"2026-04-16","close":1.84},{"date":"2026-04-17","close":1.89},{"date":"2026-04-20","close":1.9},{"date":"2026-04-21","close":2.03},{"date":"2026-04-22","close":2.19},{"date":"2026-04-23","close":2.02},{"date":"2026-04-24","close":2.2},{"date":"2026-04-27","close":2.29},{"date":"2026-04-28","close":2.29},{"date":"2026-04-29","close":2.3},{"date":"2026-04-30","close":2.52},{"date":"2026-05-01","close":2.6},{"date":"2026-05-04","close":2.76},{"date":"2026-05-05","close":2.53},{"date":"2026-05-06","close":2.74},{"date":"2026-05-07","close":2.78},{"date":"2026-05-08","close":2.66},{"date":"2026-05-11","close":2.63},{"date":"2026-05-12","close":1.86},{"date":"2026-05-13","close":1.8},{"date":"2026-05-14","close":1.78},{"date":"2026-05-15","close":1.68},{"date":"2026-05-18","close":1.51},{"date":"2026-05-19","close":1.61},{"date":"2026-05-20","close":1.56},{"date":"2026-05-21","close":1.49},{"date":"2026-05-22","close":1.52},{"date":"2026-05-26","close":1.47},{"date":"2026-05-27","close":1.54},{"date":"2026-05-28","close":1.61},{"date":"2026-05-29","close":1.4},{"date":"2026-06-01","close":1.57},{"date":"2026-06-02","close":1.46},{"date":"2026-06-03","close":1.43},{"date":"2026-06-04","close":1.42},{"date":"2026-06-05","close":1.32},{"date":"2026-06-08","close":1.31},{"date":"2026-06-09","close":1.29},{"date":"2026-06-10","close":1.34},{"date":"2026-06-11","close":1.26},{"date":"2026-06-12","close":1.26},{"date":"2026-06-15","close":1.14},{"date":"2026-06-16","close":1.09},{"date":"2026-06-17","close":1.11},{"date":"2026-06-18","close":1.05},{"date":"2026-06-22","close":1.14},{"date":"2026-06-23","close":1.24},{"date":"2026-06-24","close":1.24},{"date":"2026-06-25","close":1.12},{"date":"2026-06-26","close":0.91},{"date":"2026-06-29","close":0.885},{"date":"2026-06-30","close":0.83},{"date":"2026-07-01","close":0.8115},{"date":"2026-07-02","close":0.845},{"date":"2026-07-06","close":0.8629},{"date":"2026-07-07","close":0.828},{"date":"2026-07-08","close":0.866},{"date":"2026-07-09","close":0.89},{"date":"2026-07-10","close":0.898},{"date":"2026-07-13","close":0.9399},{"date":"2026-07-14","close":0.915},{"date":"2026-07-15","close":1.02},{"date":"2026-07-16","close":1.05},{"date":"2026-07-17","close":1.0},{"date":"2026-07-20","close":1.0},{"date":"2026-07-21","close":1.11},{"date":"2026-07-22","close":1.01},{"date":"2026-07-23","close":0.94},{"date":"2026-07-24","close":0.82},{"date":"2026-07-27","close":0.95},{"date":"2026-07-28","close":1.07},{"date":"2026-07-29","close":1.16},{"date":"2026-07-30","close":1.17},{"date":"2026-07-31","close":1.2},{"date":"2026-08-03","close":1.41},{"date":"2026-08-04","close":1.57},{"date":"2026-08-05","close":1.51},{"date":"2026-08-06","close":1.58},{"date":"2026-08-07","close":1.76},{"date":"2026-08-10","close":2.2},{"date":"2026-08-11","close":1.6},{"date":"2026-08-12","close":1.3},{"date":"2026-08-13","close":1.19},{"date":"2026-08-14","close":1.15},{"date":"2026-08-17","close":1.01},{"date":"2026-08-18","close":1.01},{"date":"2026-08-19","close":1.06},{"date":"2026-08-20","close":1.04},{"date":"2026-08-21","close":0.9061},{"date":"2026-08-24","close":0.9522},{"date":"2026-08-25","close":0.94},{"date":"2026-08-26","close":0.918},{"date":"2026-08-27","close":0.94},{"date":"2026-08-28","close":1.12}],"chart_data":[{"date":"2024-10-23","open":0.72,"high":0.75,"low":0.69,"close":0.7,"volume":13233,"rsi_14":27.6,"sma_20":0.78,"sma_60":0.84,"sma_120":0.85},{"date":"2024-10-24","open":0.68,"high":0.7,"low":0.66,"close":0.7,"volume":14702,"rsi_14":18.88,"sma_20":0.78,"sma_60":0.84,"sma_120":0.85},{"date":"2024-10-25","open":0.69,"high":0.7,"low":0.68,"close":0.7,"volume":3738,"rsi_14":19.5,"sma_20":0.77,"sma_60":0.84,"sma_120":0.84},{"date":"2024-10-28","open":0.68,"high":0.7,"low":0.67,"close":0.67,"volume":6486,"rsi_14":23.04,"sma_20":0.77,"sma_60":0.83,"sma_120":0.84},{"date":"2024-10-29","open":0.66,"high":0.66,"low":0.62,"close":0.65,"volume":7254,"rsi_14":13.24,"sma_20":0.76,"sma_60":0.83,"sma_120":0.84},{"date":"2024-10-30","open":0.66,"high":0.66,"low":0.65,"close":0.65,"volume":2980,"rsi_14":15.94,"sma_20":0.75,"sma_60":0.82,"sma_120":0.84},{"date":"2024-10-31","open":0.69,"high":0.69,"low":0.62,"close":0.64,"volume":2403,"rsi_14":15.21,"sma_20":0.74,"sma_60":0.82,"sma_120":0.84},{"date":"2024-11-01","open":0.65,"high":0.7,"low":0.65,"close":0.7,"volume":15018,"rsi_14":37.68,"sma_20":0.73,"sma_60":0.82,"sma_120":0.84},{"date":"2024-11-04","open":0.7,"high":0.7,"low":0.62,"close":0.65,"volume":31769,"rsi_14":24.45,"sma_20":0.72,"sma_60":0.81,"sma_120":0.84},{"date":"2024-11-05","open":0.62,"high":0.65,"low":0.62,"close":0.62,"volume":23419,"rsi_14":22.04,"sma_20":0.72,"sma_60":0.81,"sma_120":0.83},{"date":"2024-11-06","open":0.63,"high":0.65,"low":0.6,"close":0.63,"volume":6465,"rsi_14":28.36,"sma_20":0.71,"sma_60":0.81,"sma_120":0.83},{"date":"2024-11-07","open":0.62,"high":0.63,"low":0.61,"close":0.61,"volume":4863,"rsi_14":26.36,"sma_20":0.7,"sma_60":0.81,"sma_120":0.83},{"date":"2024-11-08","open":0.61,"high":0.62,"low":0.6,"close":0.62,"volume":15295,"rsi_14":29.11,"sma_20":0.69,"sma_60":0.8,"sma_120":0.83},{"date":"2024-11-11","open":0.58,"high":0.65,"low":0.58,"close":0.62,"volume":16036,"rsi_14":34.85,"sma_20":0.68,"sma_60":0.8,"sma_120":0.83},{"date":"2024-11-12","open":0.63,"high":0.64,"low":0.58,"close":0.64,"volume":14169,"rsi_14":39.34,"sma_20":0.68,"sma_60":0.8,"sma_120":0.83},{"date":"2024-11-13","open":0.61,"high":0.62,"low":0.58,"close":0.6,"volume":13974,"rsi_14":34.27,"sma_20":0.67,"sma_60":0.79,"sma_120":0.83},{"date":"2024-11-14","open":0.64,"high":0.64,"low":0.56,"close":0.57,"volume":8511091,"rsi_14":31.31,"sma_20":0.66,"sma_60":0.78,"sma_120":0.82},{"date":"2024-11-15","open":1.91,"high":2.18,"low":1.23,"close":1.75,"volume":92195844,"rsi_14":86.05,"sma_20":0.71,"sma_60":0.8,"sma_120":0.83},{"date":"2024-11-18","open":1.6,"high":1.83,"low":1.37,"close":1.76,"volume":4827660,"rsi_14":87.3,"sma_20":0.76,"sma_60":0.81,"sma_120":0.84},{"date":"2024-11-19","open":1.74,"high":1.74,"low":1.46,"close":1.5,"volume":901421,"rsi_14":74.3,"sma_20":0.8,"sma_60":0.82,"sma_120":0.84},{"date":"2024-11-20","open":1.45,"high":1.55,"low":1.45,"close":1.45,"volume":282639,"rsi_14":72.86,"sma_20":0.84,"sma_60":0.83,"sma_120":0.85},{"date":"2024-11-21","open":1.53,"high":1.59,"low":1.4,"close":1.51,"volume":338193,"rsi_14":72.77,"sma_20":0.88,"sma_60":0.84,"sma_120":0.85},{"date":"2024-11-22","open":1.55,"high":1.73,"low":1.45,"close":1.55,"volume":429205,"rsi_14":75.51,"sma_20":0.92,"sma_60":0.85,"sma_120":0.86},{"date":"2024-11-25","open":1.63,"high":1.63,"low":1.5,"close":1.53,"volume":191236,"rsi_14":75.94,"sma_20":0.96,"sma_60":0.86,"sma_120":0.86},{"date":"2024-11-26","open":1.55,"high":1.57,"low":1.47,"close":1.49,"volume":106968,"rsi_14":74.09,"sma_20":1.0,"sma_60":0.87,"sma_120":0.87},{"date":"2024-11-27","open":1.54,"high":1.55,"low":1.46,"close":1.52,"volume":69319,"rsi_14":75.39,"sma_20":1.05,"sma_60":0.88,"sma_120":0.88},{"date":"2024-11-29","open":1.51,"high":1.55,"low":1.5,"close":1.5,"volume":78125,"rsi_14":74.42,"sma_20":1.09,"sma_60":0.89,"sma_120":0.88},{"date":"2024-12-02","open":1.53,"high":1.53,"low":1.46,"close":1.47,"volume":93972,"rsi_14":73.17,"sma_20":1.13,"sma_60":0.9,"sma_120":0.89},{"date":"2024-12-03","open":1.48,"high":1.5,"low":1.4,"close":1.4,"volume":124391,"rsi_14":70.18,"sma_20":1.17,"sma_60":0.91,"sma_120":0.89},{"date":"2024-12-04","open":1.4,"high":1.44,"low":1.39,"close":1.39,"volume":74784,"rsi_14":71.35,"sma_20":1.21,"sma_60":0.92,"sma_120":0.89},{"date":"2024-12-05","open":1.37,"high":1.5,"low":1.35,"close":1.45,"volume":122001,"rsi_14":73.4,"sma_20":1.25,"sma_60":0.92,"sma_120":0.9},{"date":"2024-12-06","open":1.46,"high":1.72,"low":1.4,"close":1.63,"volume":360880,"rsi_14":43.18,"sma_20":1.3,"sma_60":0.94,"sma_120":0.91},{"date":"2024-12-09","open":1.67,"high":1.82,"low":1.55,"close":1.81,"volume":371005,"rsi_14":52.38,"sma_20":1.36,"sma_60":0.95,"sma_120":0.91},{"date":"2024-12-10","open":1.81,"high":1.82,"low":1.55,"close":1.76,"volume":229458,"rsi_14":65.48,"sma_20":1.41,"sma_60":0.97,"sma_120":0.92},{"date":"2024-12-11","open":1.79,"high":1.8,"low":1.66,"close":1.66,"volume":172420,"rsi_14":61.8,"sma_20":1.46,"sma_60":0.98,"sma_120":0.93},{"date":"2024-12-12","open":1.65,"high":1.74,"low":1.51,"close":1.68,"volume":78706,"rsi_14":60.0,"sma_20":1.52,"sma_60":1.0,"sma_120":0.94},{"date":"2024-12-13","open":1.71,"high":1.77,"low":1.63,"close":1.67,"volume":124821,"rsi_14":57.32,"sma_20":1.57,"sma_60":1.01,"sma_120":0.94},{"date":"2024-12-16","open":1.7,"high":1.72,"low":1.55,"close":1.56,"volume":127661,"rsi_14":51.65,"sma_20":1.56,"sma_60":1.02,"sma_120":0.95},{"date":"2024-12-17","open":1.57,"high":1.78,"low":1.57,"close":1.67,"volume":182806,"rsi_14":59.18,"sma_20":1.56,"sma_60":1.04,"sma_120":0.96},{"date":"2024-12-18","open":1.73,"high":1.76,"low":1.63,"close":1.65,"volume":146022,"rsi_14":56.7,"sma_20":1.57,"sma_60":1.05,"sma_120":0.96},{"date":"2024-12-19","open":1.62,"high":1.74,"low":1.58,"close":1.6,"volume":154854,"rsi_14":55.0,"sma_20":1.57,"sma_60":1.06,"sma_120":0.97},{"date":"2024-12-20","open":1.57,"high":1.68,"low":1.41,"close":1.41,"volume":315252,"rsi_14":47.41,"sma_20":1.57,"sma_60":1.07,"sma_120":0.97},{"date":"2024-12-23","open":1.41,"high":1.49,"low":1.35,"close":1.37,"volume":62049,"rsi_14":48.67,"sma_20":1.56,"sma_60":1.08,"sma_120":0.98},{"date":"2024-12-24","open":1.35,"high":1.4,"low":1.21,"close":1.26,"volume":76565,"rsi_14":44.72,"sma_20":1.55,"sma_60":1.09,"sma_120":0.98},{"date":"2024-12-26","open":1.29,"high":1.48,"low":1.29,"close":1.42,"volume":156428,"rsi_14":48.87,"sma_20":1.54,"sma_60":1.1,"sma_120":0.99},{"date":"2024-12-27","open":1.61,"high":1.67,"low":1.38,"close":1.38,"volume":140602,"rsi_14":39.5,"sma_20":1.54,"sma_60":1.11,"sma_120":0.99},{"date":"2024-12-30","open":1.34,"high":1.45,"low":1.29,"close":1.41,"volume":57122,"rsi_14":30.77,"sma_20":1.53,"sma_60":1.12,"sma_120":1.0},{"date":"2024-12-31","open":1.43,"high":1.45,"low":1.34,"close":1.34,"volume":60890,"rsi_14":30.19,"sma_20":1.53,"sma_60":1.13,"sma_120":1.0},{"date":"2025-01-02","open":1.38,"high":1.43,"low":1.35,"close":1.39,"volume":42179,"rsi_14":36.63,"sma_20":1.53,"sma_60":1.14,"sma_120":1.01},{"date":"2025-01-03","open":1.37,"high":1.45,"low":1.35,"close":1.35,"volume":69226,"rsi_14":33.98,"sma_20":1.52,"sma_60":1.15,"sma_120":1.01},{"date":"2025-01-06","open":1.35,"high":1.54,"low":1.35,"close":1.43,"volume":43119,"rsi_14":39.09,"sma_20":1.52,"sma_60":1.16,"sma_120":1.01},{"date":"2025-01-07","open":1.41,"high":1.45,"low":1.36,"close":1.36,"volume":33180,"rsi_14":40.57,"sma_20":1.51,"sma_60":1.17,"sma_120":1.02},{"date":"2025-01-08","open":1.36,"high":1.37,"low":1.18,"close":1.29,"volume":99145,"rsi_14":31.37,"sma_20":1.48,"sma_60":1.18,"sma_120":1.02},{"date":"2025-01-10","open":1.29,"high":1.3,"low":1.13,"close":1.29,"volume":38087,"rsi_14":32.0,"sma_20":1.46,"sma_60":1.19,"sma_120":1.02},{"date":"2025-01-13","open":1.3,"high":1.32,"low":1.05,"close":1.15,"volume":57423,"rsi_14":29.36,"sma_20":1.43,"sma_60":1.19,"sma_120":1.03},{"date":"2025-01-14","open":1.13,"high":1.24,"low":1.13,"close":1.2,"volume":23318,"rsi_14":38.95,"sma_20":1.41,"sma_60":1.2,"sma_120":1.03},{"date":"2025-01-15","open":1.26,"high":1.26,"low":1.2,"close":1.2,"volume":9487,"rsi_14":40.66,"sma_20":1.39,"sma_60":1.21,"sma_120":1.03},{"date":"2025-01-16","open":1.19,"high":1.28,"low":1.17,"close":1.26,"volume":13116,"rsi_14":50.0,"sma_20":1.37,"sma_60":1.21,"sma_120":1.03},{"date":"2025-01-17","open":1.26,"high":1.4,"low":1.26,"close":1.4,"volume":36994,"rsi_14":48.81,"sma_20":1.36,"sma_60":1.23,"sma_120":1.04},{"date":"2025-01-21","open":1.43,"high":1.5,"low":1.3,"close":1.45,"volume":118705,"rsi_14":54.12,"sma_20":1.35,"sma_60":1.24,"sma_120":1.04},{"date":"2025-01-22","open":1.51,"high":1.51,"low":1.3,"close":1.3,"volume":22563,"rsi_14":44.33,"sma_20":1.33,"sma_60":1.25,"sma_120":1.05},{"date":"2025-01-23","open":1.55,"high":1.55,"low":1.31,"close":1.44,"volume":37336,"rsi_14":54.81,"sma_20":1.33,"sma_60":1.26,"sma_120":1.05},{"date":"2025-01-24","open":1.45,"high":1.45,"low":1.31,"close":1.36,"volume":14020,"rsi_14":48.6,"sma_20":1.33,"sma_60":1.27,"sma_120":1.05},{"date":"2025-01-27","open":1.37,"high":1.37,"low":1.31,"close":1.36,"volume":15613,"rsi_14":50.49,"sma_20":1.34,"sma_60":1.28,"sma_120":1.06},{"date":"2025-01-28","open":1.3,"high":1.36,"low":1.21,"close":1.35,"volume":9016,"rsi_14":45.83,"sma_20":1.34,"sma_60":1.29,"sma_120":1.06},{"date":"2025-01-29","open":1.35,"high":1.36,"low":1.29,"close":1.33,"volume":5219,"rsi_14":48.35,"sma_20":1.33,"sma_60":1.31,"sma_120":1.07},{"date":"2025-01-30","open":1.36,"high":1.36,"low":1.24,"close":1.26,"volume":34378,"rsi_14":48.35,"sma_20":1.33,"sma_60":1.32,"sma_120":1.07},{"date":"2025-01-31","open":1.26,"high":1.35,"low":1.26,"close":1.35,"volume":21840,"rsi_14":53.0,"sma_20":1.33,"sma_60":1.33,"sma_120":1.07},{"date":"2025-02-03","open":1.34,"high":1.45,"low":1.24,"close":1.45,"volume":17400,"rsi_14":65.62,"sma_20":1.33,"sma_60":1.34,"sma_120":1.08},{"date":"2025-02-04","open":1.45,"high":1.45,"low":1.36,"close":1.42,"volume":20218,"rsi_14":61.7,"sma_20":1.33,"sma_60":1.35,"sma_120":1.08},{"date":"2025-02-05","open":1.45,"high":1.53,"low":1.4,"close":1.47,"volume":17094,"rsi_14":63.64,"sma_20":1.33,"sma_60":1.37,"sma_120":1.09},{"date":"2025-02-06","open":1.5,"high":1.65,"low":1.39,"close":1.54,"volume":31517,"rsi_14":64.0,"sma_20":1.34,"sma_60":1.38,"sma_120":1.09},{"date":"2025-02-07","open":1.48,"high":1.77,"low":1.44,"close":1.55,"volume":72225,"rsi_14":58.62,"sma_20":1.36,"sma_60":1.4,"sma_120":1.1},{"date":"2025-02-10","open":1.56,"high":1.78,"low":1.45,"close":1.62,"volume":49167,"rsi_14":59.55,"sma_20":1.37,"sma_60":1.42,"sma_120":1.11},{"date":"2025-02-11","open":1.65,"high":1.79,"low":1.56,"close":1.56,"volume":24601,"rsi_14":66.25,"sma_20":1.39,"sma_60":1.43,"sma_120":1.11},{"date":"2025-02-12","open":1.59,"high":1.59,"low":1.41,"close":1.44,"volume":65127,"rsi_14":50.0,"sma_20":1.41,"sma_60":1.44,"sma_120":1.12},{"date":"2025-02-13","open":1.46,"high":1.49,"low":1.35,"close":1.38,"volume":20894,"rsi_14":51.32,"sma_20":1.41,"sma_60":1.46,"sma_120":1.12},{"date":"2025-02-14","open":1.41,"high":1.5,"low":1.41,"close":1.45,"volume":32783,"rsi_14":55.42,"sma_20":1.42,"sma_60":1.45,"sma_120":1.13},{"date":"2025-02-18","open":1.47,"high":1.47,"low":1.38,"close":1.4,"volume":14882,"rsi_14":52.87,"sma_20":1.42,"sma_60":1.45,"sma_120":1.13},{"date":"2025-02-19","open":1.4,"high":1.47,"low":1.26,"close":1.3,"volume":36885,"rsi_14":48.42,"sma_20":1.42,"sma_60":1.44,"sma_120":1.13},{"date":"2025-02-20","open":1.25,"high":1.3,"low":1.2,"close":1.24,"volume":25259,"rsi_14":48.94,"sma_20":1.41,"sma_60":1.44,"sma_120":1.13},{"date":"2025-02-21","open":1.33,"high":1.36,"low":1.24,"close":1.34,"volume":38455,"rsi_14":49.47,"sma_20":1.41,"sma_60":1.44,"sma_120":1.14},{"date":"2025-02-24","open":1.39,"high":1.54,"low":1.35,"close":1.52,"volume":47527,"rsi_14":53.4,"sma_20":1.42,"sma_60":1.44,"sma_120":1.14},{"date":"2025-02-25","open":1.5,"high":1.53,"low":1.46,"close":1.51,"volume":50080,"rsi_14":54.46,"sma_20":1.42,"sma_60":1.44,"sma_120":1.15},{"date":"2025-02-26","open":1.49,"high":1.55,"low":1.38,"close":1.55,"volume":159146,"rsi_14":54.0,"sma_20":1.43,"sma_60":1.44,"sma_120":1.15},{"date":"2025-02-27","open":1.58,"high":1.64,"low":1.49,"close":1.59,"volume":20875,"rsi_14":52.58,"sma_20":1.45,"sma_60":1.44,"sma_120":1.16},{"date":"2025-02-28","open":1.53,"high":1.61,"low":1.53,"close":1.61,"volume":13272,"rsi_14":53.06,"sma_20":1.46,"sma_60":1.44,"sma_120":1.17},{"date":"2025-03-03","open":1.61,"high":1.62,"low":1.48,"close":1.48,"volume":36260,"rsi_14":43.27,"sma_20":1.47,"sma_60":1.44,"sma_120":1.17},{"date":"2025-03-04","open":1.45,"high":1.53,"low":1.34,"close":1.53,"volume":113563,"rsi_14":48.54,"sma_20":1.48,"sma_60":1.44,"sma_120":1.18},{"date":"2025-03-05","open":1.62,"high":1.62,"low":1.46,"close":1.57,"volume":43108,"rsi_14":56.84,"sma_20":1.48,"sma_60":1.45,"sma_120":1.18},{"date":"2025-03-06","open":1.5,"high":1.53,"low":1.46,"close":1.53,"volume":16759,"rsi_14":58.06,"sma_20":1.49,"sma_60":1.45,"sma_120":1.19},{"date":"2025-03-07","open":1.5,"high":1.61,"low":1.41,"close":1.6,"volume":17269,"rsi_14":58.06,"sma_20":1.49,"sma_60":1.45,"sma_120":1.19},{"date":"2025-03-10","open":1.55,"high":1.58,"low":1.45,"close":1.52,"volume":18257,"rsi_14":56.25,"sma_20":1.49,"sma_60":1.44,"sma_120":1.2},{"date":"2025-03-11","open":1.46,"high":1.55,"low":1.41,"close":1.55,"volume":13544,"rsi_14":64.04,"sma_20":1.48,"sma_60":1.44,"sma_120":1.2},{"date":"2025-03-12","open":1.5,"high":1.54,"low":1.41,"close":1.5,"volume":11050,"rsi_14":64.77,"sma_20":1.48,"sma_60":1.44,"sma_120":1.21},{"date":"2025-03-13","open":1.47,"high":1.52,"low":1.4,"close":1.5,"volume":39298,"rsi_14":60.26,"sma_20":1.48,"sma_60":1.43,"sma_120":1.21},{"date":"2025-03-14","open":1.53,"high":1.6,"low":1.51,"close":1.51,"volume":35385,"rsi_14":49.18,"sma_20":1.49,"sma_60":1.43,"sma_120":1.22},{"date":"2025-03-17","open":1.54,"high":1.59,"low":1.51,"close":1.55,"volume":17396,"rsi_14":53.12,"sma_20":1.5,"sma_60":1.43,"sma_120":1.23},{"date":"2025-03-18","open":1.57,"high":1.6,"low":1.55,"close":1.56,"volume":13581,"rsi_14":50.82,"sma_20":1.5,"sma_60":1.43,"sma_120":1.23},{"date":"2025-03-19","open":1.54,"high":1.66,"low":1.54,"close":1.65,"volume":19642,"rsi_14":54.55,"sma_20":1.52,"sma_60":1.43,"sma_120":1.24},{"date":"2025-03-20","open":1.65,"high":1.72,"low":1.61,"close":1.62,"volume":16275,"rsi_14":50.75,"sma_20":1.54,"sma_60":1.43,"sma_120":1.25},{"date":"2025-03-21","open":1.64,"high":1.64,"low":1.52,"close":1.6,"volume":13301,"rsi_14":60.71,"sma_20":1.55,"sma_60":1.43,"sma_120":1.25},{"date":"2025-03-24","open":1.59,"high":1.6,"low":1.51,"close":1.53,"volume":41900,"rsi_14":50.0,"sma_20":1.55,"sma_60":1.43,"sma_120":1.26},{"date":"2025-03-25","open":1.53,"high":1.69,"low":1.53,"close":1.68,"volume":66705,"rsi_14":57.97,"sma_20":1.56,"sma_60":1.44,"sma_120":1.27},{"date":"2025-03-26","open":1.68,"high":1.75,"low":1.68,"close":1.72,"volume":10485,"rsi_14":63.77,"sma_20":1.57,"sma_60":1.45,"sma_120":1.27},{"date":"2025-03-27","open":1.67,"high":1.75,"low":1.67,"close":1.75,"volume":12805,"rsi_14":61.54,"sma_20":1.58,"sma_60":1.45,"sma_120":1.28},{"date":"2025-03-28","open":1.7,"high":1.74,"low":1.68,"close":1.68,"volume":19791,"rsi_14":62.5,"sma_20":1.58,"sma_60":1.46,"sma_120":1.29},{"date":"2025-03-31","open":1.68,"high":1.75,"low":1.46,"close":1.73,"volume":23847,"rsi_14":63.64,"sma_20":1.59,"sma_60":1.46,"sma_120":1.3},{"date":"2025-04-01","open":1.67,"high":1.88,"low":1.64,"close":1.79,"volume":185040,"rsi_14":71.64,"sma_20":1.61,"sma_60":1.47,"sma_120":1.3},{"date":"2025-04-02","open":1.76,"high":1.99,"low":1.76,"close":1.88,"volume":198816,"rsi_14":75.0,"sma_20":1.62,"sma_60":1.48,"sma_120":1.31},{"date":"2025-04-03","open":1.84,"high":1.94,"low":1.81,"close":1.87,"volume":28079,"rsi_14":73.68,"sma_20":1.64,"sma_60":1.49,"sma_120":1.32},{"date":"2025-04-04","open":1.89,"high":2.04,"low":1.83,"close":1.9,"volume":121231,"rsi_14":73.33,"sma_20":1.65,"sma_60":1.5,"sma_120":1.33},{"date":"2025-04-07","open":1.9,"high":2.05,"low":1.9,"close":2.0,"volume":164341,"rsi_14":76.19,"sma_20":1.68,"sma_60":1.51,"sma_120":1.34},{"date":"2025-04-08","open":1.96,"high":2.08,"low":1.71,"close":1.85,"volume":111676,"rsi_14":61.11,"sma_20":1.69,"sma_60":1.52,"sma_120":1.35},{"date":"2025-04-09","open":1.84,"high":2.02,"low":1.66,"close":1.94,"volume":55454,"rsi_14":66.67,"sma_20":1.72,"sma_60":1.53,"sma_120":1.36},{"date":"2025-04-10","open":1.98,"high":2.07,"low":1.95,"close":1.97,"volume":42181,"rsi_14":69.07,"sma_20":1.74,"sma_60":1.54,"sma_120":1.37},{"date":"2025-04-11","open":2.01,"high":2.01,"low":1.87,"close":1.94,"volume":21818,"rsi_14":72.04,"sma_20":1.76,"sma_60":1.55,"sma_120":1.38},{"date":"2025-04-14","open":1.9,"high":1.96,"low":1.75,"close":1.89,"volume":31625,"rsi_14":62.65,"sma_20":1.78,"sma_60":1.57,"sma_120":1.39},{"date":"2025-04-15","open":1.88,"high":2.05,"low":1.83,"close":2.0,"volume":94858,"rsi_14":65.56,"sma_20":1.8,"sma_60":1.58,"sma_120":1.4},{"date":"2025-04-16","open":2.23,"high":2.85,"low":2.08,"close":2.77,"volume":983165,"rsi_14":81.1,"sma_20":1.86,"sma_60":1.6,"sma_120":1.42},{"date":"2025-04-17","open":2.93,"high":2.94,"low":2.41,"close":2.68,"volume":349923,"rsi_14":80.12,"sma_20":1.91,"sma_60":1.62,"sma_120":1.43},{"date":"2025-04-21","open":2.69,"high":2.84,"low":2.53,"close":2.65,"volume":153493,"rsi_14":78.05,"sma_20":1.96,"sma_60":1.64,"sma_120":1.45},{"date":"2025-04-22","open":2.61,"high":2.67,"low":2.34,"close":2.53,"volume":204064,"rsi_14":71.76,"sma_20":2.01,"sma_60":1.66,"sma_120":1.47},{"date":"2025-04-23","open":2.62,"high":3.45,"low":2.54,"close":3.36,"volume":514469,"rsi_14":80.33,"sma_20":2.09,"sma_60":1.69,"sma_120":1.49},{"date":"2025-04-24","open":3.34,"high":4.65,"low":3.33,"close":4.58,"volume":796682,"rsi_14":87.12,"sma_20":2.24,"sma_60":1.75,"sma_120":1.52},{"date":"2025-04-25","open":4.66,"high":5.0,"low":4.3,"close":4.87,"volume":505079,"rsi_14":87.98,"sma_20":2.39,"sma_60":1.81,"sma_120":1.56},{"date":"2025-04-28","open":4.73,"high":4.76,"low":4.02,"close":4.09,"volume":271348,"rsi_14":72.77,"sma_20":2.51,"sma_60":1.85,"sma_120":1.58},{"date":"2025-04-29","open":4.15,"high":4.9,"low":4.08,"close":4.87,"volume":282888,"rsi_14":78.93,"sma_20":2.67,"sma_60":1.91,"sma_120":1.62},{"date":"2025-04-30","open":4.93,"high":5.0,"low":4.34,"close":5.0,"volume":280861,"rsi_14":79.09,"sma_20":2.83,"sma_60":1.97,"sma_120":1.66},{"date":"2025-05-01","open":4.93,"high":5.29,"low":4.7,"close":5.23,"volume":202129,"rsi_14":79.85,"sma_20":3.0,"sma_60":2.03,"sma_120":1.69},{"date":"2025-05-02","open":5.24,"high":5.5,"low":4.85,"close":5.49,"volume":178630,"rsi_14":81.2,"sma_20":3.18,"sma_60":2.1,"sma_120":1.73},{"date":"2025-05-05","open":5.48,"high":5.5,"low":5.08,"close":5.19,"volume":82144,"rsi_14":77.78,"sma_20":3.35,"sma_60":2.16,"sma_120":1.77},{"date":"2025-05-06","open":5.3,"high":5.35,"low":4.94,"close":5.23,"volume":60835,"rsi_14":77.51,"sma_20":3.51,"sma_60":2.22,"sma_120":1.81},{"date":"2025-05-07","open":5.26,"high":5.3,"low":4.67,"close":5.1,"volume":108454,"rsi_14":72.28,"sma_20":3.67,"sma_60":2.28,"sma_120":1.85},{"date":"2025-05-08","open":5.12,"high":6.36,"low":5.03,"close":6.15,"volume":214702,"rsi_14":78.03,"sma_20":3.88,"sma_60":2.36,"sma_120":1.89},{"date":"2025-05-09","open":6.3,"high":7.61,"low":5.8,"close":7.11,"volume":457500,"rsi_14":81.32,"sma_20":4.14,"sma_60":2.45,"sma_120":1.95},{"date":"2025-05-12","open":7.49,"high":7.49,"low":6.8,"close":7.12,"volume":329847,"rsi_14":82.74,"sma_20":4.4,"sma_60":2.55,"sma_120":2.0},{"date":"2025-05-13","open":7.5,"high":7.88,"low":7.15,"close":7.55,"volume":287101,"rsi_14":81.69,"sma_20":4.68,"sma_60":2.65,"sma_120":2.05},{"date":"2025-05-14","open":7.68,"high":7.68,"low":6.9,"close":7.45,"volume":218635,"rsi_14":76.14,"sma_20":4.95,"sma_60":2.75,"sma_120":2.1},{"date":"2025-05-15","open":7.44,"high":7.45,"low":6.02,"close":6.71,"volume":336101,"rsi_14":65.49,"sma_20":5.15,"sma_60":2.84,"sma_120":2.14},{"date":"2025-05-16","open":7.02,"high":7.87,"low":6.51,"close":7.87,"volume":253399,"rsi_14":79.91,"sma_20":5.41,"sma_60":2.95,"sma_120":2.2},{"date":"2025-05-19","open":7.8,"high":10.03,"low":7.5,"close":9.76,"volume":812783,"rsi_14":82.91,"sma_20":5.76,"sma_60":3.09,"sma_120":2.26},{"date":"2025-05-20","open":9.68,"high":10.05,"low":8.68,"close":8.91,"volume":443080,"rsi_14":73.99,"sma_20":6.08,"sma_60":3.22,"sma_120":2.33},{"date":"2025-05-21","open":8.87,"high":9.09,"low":8.01,"close":8.16,"volume":298632,"rsi_14":66.9,"sma_20":6.32,"sma_60":3.33,"sma_120":2.38},{"date":"2025-05-22","open":8.0,"high":8.58,"low":7.63,"close":7.8,"volume":317323,"rsi_14":63.17,"sma_20":6.48,"sma_60":3.43,"sma_120":2.43},{"date":"2025-05-23","open":7.7,"high":7.83,"low":6.43,"close":6.74,"volume":759675,"rsi_14":58.13,"sma_20":6.58,"sma_60":3.52,"sma_120":2.48},{"date":"2025-05-27","open":6.75,"high":7.11,"low":4.54,"close":4.78,"volume":573492,"rsi_14":48.03,"sma_20":6.61,"sma_60":3.57,"sma_120":2.5},{"date":"2025-05-28","open":4.76,"high":5.53,"low":4.64,"close":4.68,"volume":495640,"rsi_14":48.16,"sma_20":6.6,"sma_60":3.62,"sma_120":2.53},{"date":"2025-05-29","open":4.69,"high":5.0,"low":4.62,"close":4.77,"volume":111556,"rsi_14":43.4,"sma_20":6.59,"sma_60":3.68,"sma_120":2.56},{"date":"2025-05-30","open":4.77,"high":4.77,"low":3.92,"close":4.27,"volume":372720,"rsi_14":35.8,"sma_20":6.54,"sma_60":3.72,"sma_120":2.58},{"date":"2025-06-02","open":4.18,"high":4.84,"low":3.86,"close":4.71,"volume":299760,"rsi_14":38.45,"sma_20":6.5,"sma_60":3.77,"sma_120":2.61},{"date":"2025-06-03","open":4.7,"high":5.39,"low":4.62,"close":5.09,"volume":268046,"rsi_14":38.15,"sma_20":6.5,"sma_60":3.83,"sma_120":2.64},{"date":"2025-06-04","open":5.31,"high":6.92,"low":5.12,"close":5.8,"volume":474233,"rsi_14":42.49,"sma_20":6.53,"sma_60":3.9,"sma_120":2.67},{"date":"2025-06-05","open":5.9,"high":6.09,"low":5.03,"close":5.06,"volume":263690,"rsi_14":42.49,"sma_20":6.52,"sma_60":3.96,"sma_120":2.7},{"date":"2025-06-06","open":5.38,"high":5.65,"low":5.12,"close":5.57,"volume":143947,"rsi_14":38.88,"sma_20":6.5,"sma_60":4.03,"sma_120":2.73},{"date":"2025-06-09","open":5.53,"high":5.91,"low":4.81,"close":4.98,"volume":246041,"rsi_14":23.56,"sma_20":6.39,"sma_60":4.09,"sma_120":2.76},{"date":"2025-06-10","open":4.93,"high":5.05,"low":4.87,"close":4.95,"volume":106330,"rsi_14":25.91,"sma_20":6.28,"sma_60":4.15,"sma_120":2.79},{"date":"2025-06-11","open":4.93,"high":5.18,"low":4.71,"close":4.82,"volume":131207,"rsi_14":28.03,"sma_20":6.14,"sma_60":4.2,"sma_120":2.82},{"date":"2025-06-12","open":4.71,"high":4.83,"low":4.57,"close":4.76,"volume":123332,"rsi_14":29.18,"sma_20":6.01,"sma_60":4.25,"sma_120":2.84},{"date":"2025-06-13","open":4.75,"high":5.29,"low":4.65,"close":5.17,"volume":191155,"rsi_14":38.2,"sma_20":5.93,"sma_60":4.31,"sma_120":2.87},{"date":"2025-06-16","open":5.32,"high":6.18,"low":5.29,"close":5.7,"volume":342149,"rsi_14":58.81,"sma_20":5.82,"sma_60":4.38,"sma_120":2.9},{"date":"2025-06-17","open":5.67,"high":5.67,"low":5.16,"close":5.28,"volume":139403,"rsi_14":55.42,"sma_20":5.6,"sma_60":4.44,"sma_120":2.94},{"date":"2025-06-18","open":5.26,"high":5.63,"low":5.07,"close":5.5,"volume":176195,"rsi_14":56.44,"sma_20":5.43,"sma_60":4.51,"sma_120":2.97},{"date":"2025-06-20","open":5.5,"high":6.27,"low":5.3,"close":6.26,"volume":304356,"rsi_14":66.78,"sma_20":5.33,"sma_60":4.58,"sma_120":3.01},{"date":"2025-06-23","open":6.29,"high":7.0,"low":5.28,"close":5.75,"volume":413448,"rsi_14":58.67,"sma_20":5.23,"sma_60":4.65,"sma_120":3.05},{"date":"2025-06-24","open":5.76,"high":6.5,"low":5.7,"close":6.02,"volume":350587,"rsi_14":57.89,"sma_20":5.2,"sma_60":4.72,"sma_120":3.09},{"date":"2025-06-25","open":6.02,"high":6.14,"low":5.6,"close":5.6,"volume":125569,"rsi_14":48.21,"sma_20":5.24,"sma_60":4.79,"sma_120":3.12},{"date":"2025-06-26","open":5.6,"high":6.54,"low":5.5,"close":6.43,"volume":277277,"rsi_14":62.04,"sma_20":5.32,"sma_60":4.87,"sma_120":3.16},{"date":"2025-06-27","open":6.54,"high":6.69,"low":5.93,"close":6.37,"volume":1867553,"rsi_14":57.63,"sma_20":5.4,"sma_60":4.94,"sma_120":3.21},{"date":"2025-06-30","open":6.4,"high":6.4,"low":5.78,"close":6.2,"volume":349580,"rsi_14":62.66,"sma_20":5.5,"sma_60":5.01,"sma_120":3.25},{"date":"2025-07-01","open":6.13,"high":6.51,"low":5.86,"close":5.95,"volume":310767,"rsi_14":59.92,"sma_20":5.56,"sma_60":5.08,"sma_120":3.28},{"date":"2025-07-02","open":5.98,"high":6.15,"low":5.8,"close":6.04,"volume":124845,"rsi_14":62.2,"sma_20":5.61,"sma_60":5.15,"sma_120":3.32},{"date":"2025-07-03","open":6.06,"high":6.39,"low":5.95,"close":6.2,"volume":113538,"rsi_14":64.12,"sma_20":5.63,"sma_60":5.22,"sma_120":3.36},{"date":"2025-07-07","open":6.14,"high":6.74,"low":6.04,"close":6.74,"volume":257565,"rsi_14":65.01,"sma_20":5.71,"sma_60":5.3,"sma_120":3.41},{"date":"2025-07-08","open":6.83,"high":6.83,"low":6.16,"close":6.35,"volume":158227,"rsi_14":56.39,"sma_20":5.75,"sma_60":5.38,"sma_120":3.45},{"date":"2025-07-09","open":6.35,"high":6.49,"low":6.06,"close":6.2,"volume":171747,"rsi_14":59.54,"sma_20":5.81,"sma_60":5.45,"sma_120":3.49},{"date":"2025-07-10","open":6.24,"high":6.29,"low":5.86,"close":6.22,"volume":193349,"rsi_14":57.79,"sma_20":5.88,"sma_60":5.52,"sma_120":3.54},{"date":"2025-07-11","open":6.22,"high":6.25,"low":5.7,"close":5.77,"volume":163440,"rsi_14":44.32,"sma_20":5.93,"sma_60":5.58,"sma_120":3.57},{"date":"2025-07-14","open":5.83,"high":6.07,"low":5.51,"close":5.74,"volume":88672,"rsi_14":49.87,"sma_20":5.97,"sma_60":5.64,"sma_120":3.61},{"date":"2025-07-15","open":5.66,"high":5.77,"low":5.28,"close":5.36,"volume":159044,"rsi_14":41.62,"sma_20":5.98,"sma_60":5.69,"sma_120":3.64},{"date":"2025-07-16","open":5.34,"high":5.42,"low":5.1,"close":5.34,"volume":255853,"rsi_14":46.33,"sma_20":5.97,"sma_60":5.73,"sma_120":3.68},{"date":"2025-07-17","open":5.31,"high":5.7,"low":5.22,"close":5.67,"volume":143961,"rsi_14":37.5,"sma_20":5.99,"sma_60":5.78,"sma_120":3.71},{"date":"2025-07-18","open":5.71,"high":5.71,"low":5.15,"close":5.24,"volume":190378,"rsi_14":33.43,"sma_20":5.97,"sma_60":5.83,"sma_120":3.74},{"date":"2025-07-21","open":5.33,"high":5.81,"low":5.25,"close":5.77,"volume":215500,"rsi_14":44.3,"sma_20":5.95,"sma_60":5.87,"sma_120":3.78},{"date":"2025-07-22","open":5.71,"high":6.56,"low":5.62,"close":6.38,"volume":416272,"rsi_14":55.21,"sma_20":5.98,"sma_60":5.9,"sma_120":3.82},{"date":"2025-07-23","open":6.45,"high":6.57,"low":6.2,"close":6.42,"volume":125535,"rsi_14":54.66,"sma_20":6.0,"sma_60":5.92,"sma_120":3.87},{"date":"2025-07-24","open":6.4,"high":6.44,"low":6.07,"close":6.07,"volume":125947,"rsi_14":48.48,"sma_20":6.02,"sma_60":5.96,"sma_120":3.91},{"date":"2025-07-25","open":5.66,"high":6.22,"low":5.65,"close":6.1,"volume":155506,"rsi_14":41.49,"sma_20":6.01,"sma_60":5.98,"sma_120":3.94},{"date":"2025-07-28","open":6.04,"high":6.11,"low":5.71,"close":5.76,"volume":106034,"rsi_14":42.05,"sma_20":5.98,"sma_60":5.99,"sma_120":3.98},{"date":"2025-07-29","open":5.86,"high":5.97,"low":5.62,"close":5.87,"volume":116513,"rsi_14":45.5,"sma_20":5.96,"sma_60":6.0,"sma_120":4.02},{"date":"2025-07-30","open":5.92,"high":6.4,"low":5.83,"close":6.27,"volume":183593,"rsi_14":50.62,"sma_20":5.98,"sma_60":6.01,"sma_120":4.06},{"date":"2025-07-31","open":6.3,"high":6.4,"low":5.97,"close":6.11,"volume":130198,"rsi_14":54.52,"sma_20":5.98,"sma_60":6.03,"sma_120":4.1},{"date":"2025-08-01","open":6.22,"high":7.02,"low":5.81,"close":6.61,"volume":344808,"rsi_14":60.28,"sma_20":6.0,"sma_60":6.05,"sma_120":4.14},{"date":"2025-08-04","open":6.65,"high":7.07,"low":6.4,"close":7.07,"volume":183696,"rsi_14":69.84,"sma_20":6.02,"sma_60":6.08,"sma_120":4.18},{"date":"2025-08-05","open":6.97,"high":7.01,"low":6.53,"close":6.78,"volume":156674,"rsi_14":65.72,"sma_20":6.04,"sma_60":6.1,"sma_120":4.23},{"date":"2025-08-06","open":6.72,"high":7.22,"low":6.65,"close":6.94,"volume":127560,"rsi_14":64.4,"sma_20":6.07,"sma_60":6.09,"sma_120":4.27},{"date":"2025-08-07","open":7.03,"high":7.08,"low":6.73,"close":6.8,"volume":114816,"rsi_14":68.93,"sma_20":6.1,"sma_60":6.09,"sma_120":4.32},{"date":"2025-08-08","open":6.84,"high":7.07,"low":6.71,"close":6.75,"volume":63545,"rsi_14":63.46,"sma_20":6.15,"sma_60":6.07,"sma_120":4.36},{"date":"2025-08-11","open":6.73,"high":6.88,"low":6.4,"close":6.72,"volume":110297,"rsi_14":55.56,"sma_20":6.2,"sma_60":6.06,"sma_120":4.41},{"date":"2025-08-12","open":6.78,"high":6.98,"low":6.52,"close":6.98,"volume":108453,"rsi_14":58.54,"sma_20":6.28,"sma_60":6.07,"sma_120":4.45},{"date":"2025-08-13","open":6.84,"high":7.09,"low":6.42,"close":6.69,"volume":107729,"rsi_14":59.63,"sma_20":6.35,"sma_60":6.05,"sma_120":4.5},{"date":"2025-08-14","open":7.82,"high":7.85,"low":6.0,"close":6.7,"volume":972385,"rsi_14":59.38,"sma_20":6.4,"sma_60":6.0,"sma_120":4.54},{"date":"2025-08-15","open":7.08,"high":7.08,"low":6.07,"close":6.87,"volume":543501,"rsi_14":68.32,"sma_20":6.48,"sma_60":5.96,"sma_120":4.59},{"date":"2025-08-18","open":7.15,"high":7.61,"low":6.95,"close":7.24,"volume":605321,"rsi_14":70.82,"sma_20":6.56,"sma_60":5.95,"sma_120":4.64},{"date":"2025-08-19","open":7.36,"high":7.36,"low":6.58,"close":6.79,"volume":221824,"rsi_14":57.78,"sma_20":6.58,"sma_60":5.93,"sma_120":4.68},{"date":"2025-08-20","open":6.75,"high":6.92,"low":6.28,"close":6.44,"volume":177094,"rsi_14":54.67,"sma_20":6.58,"sma_60":5.92,"sma_120":4.72},{"date":"2025-08-21","open":6.34,"high":6.66,"low":6.25,"close":6.51,"volume":141048,"rsi_14":48.39,"sma_20":6.6,"sma_60":5.95,"sma_120":4.76},{"date":"2025-08-22","open":6.5,"high":7.0,"low":6.37,"close":6.63,"volume":282490,"rsi_14":42.03,"sma_20":6.63,"sma_60":5.99,"sma_120":4.8},{"date":"2025-08-25","open":6.55,"high":6.76,"low":6.09,"close":6.49,"volume":412126,"rsi_14":44.44,"sma_20":6.66,"sma_60":6.01,"sma_120":4.85},{"date":"2025-08-26","open":6.29,"high":6.5,"low":6.11,"close":6.17,"volume":126759,"rsi_14":36.1,"sma_20":6.68,"sma_60":6.05,"sma_120":4.88},{"date":"2025-08-27","open":6.2,"high":6.43,"low":6.13,"close":6.17,"volume":142958,"rsi_14":38.02,"sma_20":6.67,"sma_60":6.07,"sma_120":4.92},{"date":"2025-08-28","open":6.23,"high":6.29,"low":6.12,"close":6.2,"volume":96993,"rsi_14":39.46,"sma_20":6.68,"sma_60":6.09,"sma_120":4.96},{"date":"2025-08-29","open":6.19,"high":6.22,"low":5.87,"close":5.9,"volume":181553,"rsi_14":35.76,"sma_20":6.64,"sma_60":6.09,"sma_120":5.0},{"date":"2025-09-02","open":5.95,"high":6.16,"low":5.92,"close":5.99,"volume":145665,"rsi_14":31.73,"sma_20":6.59,"sma_60":6.11,"sma_120":5.03},{"date":"2025-09-03","open":6.09,"high":6.39,"low":5.92,"close":6.06,"volume":200126,"rsi_14":37.35,"sma_20":6.55,"sma_60":6.11,"sma_120":5.07},{"date":"2025-09-04","open":6.04,"high":6.55,"low":5.98,"close":6.34,"volume":166269,"rsi_14":43.48,"sma_20":6.52,"sma_60":6.14,"sma_120":5.11},{"date":"2025-09-05","open":6.59,"high":6.6,"low":6.26,"close":6.33,"volume":159318,"rsi_14":39.62,"sma_20":6.5,"sma_60":6.16,"sma_120":5.15},{"date":"2025-09-08","open":6.32,"high":6.38,"low":5.72,"close":5.9,"volume":467578,"rsi_14":24.81,"sma_20":6.46,"sma_60":6.18,"sma_120":5.19},{"date":"2025-09-09","open":5.88,"high":6.08,"low":5.65,"close":6.01,"volume":175601,"rsi_14":33.19,"sma_20":6.42,"sma_60":6.2,"sma_120":5.23},{"date":"2025-09-10","open":6.0,"high":6.25,"low":5.94,"close":6.13,"volume":144274,"rsi_14":42.58,"sma_20":6.38,"sma_60":6.21,"sma_120":5.26},{"date":"2025-09-11","open":6.15,"high":6.25,"low":5.68,"close":5.73,"volume":192749,"rsi_14":33.88,"sma_20":6.33,"sma_60":6.22,"sma_120":5.3},{"date":"2025-09-12","open":5.89,"high":5.89,"low":5.17,"close":5.78,"volume":562770,"rsi_14":31.91,"sma_20":6.28,"sma_60":6.22,"sma_120":5.33},{"date":"2025-09-15","open":5.86,"high":5.99,"low":5.61,"close":5.93,"volume":319181,"rsi_14":38.14,"sma_20":6.24,"sma_60":6.23,"sma_120":5.37},{"date":"2025-09-16","open":5.97,"high":6.04,"low":5.53,"close":5.66,"volume":155397,"rsi_14":38.96,"sma_20":6.16,"sma_60":6.22,"sma_120":5.4},{"date":"2025-09-17","open":5.71,"high":5.75,"low":5.51,"close":5.59,"volume":149128,"rsi_14":37.82,"sma_20":6.1,"sma_60":6.22,"sma_120":5.43},{"date":"2025-09-18","open":5.58,"high":5.88,"low":5.5,"close":5.84,"volume":148123,"rsi_14":43.08,"sma_20":6.07,"sma_60":6.22,"sma_120":5.47},{"date":"2025-09-19","open":5.76,"high":6.11,"low":5.72,"close":6.07,"volume":1078047,"rsi_14":53.36,"sma_20":6.05,"sma_60":6.22,"sma_120":5.51},{"date":"2025-09-22","open":6.07,"high":6.71,"low":6.0,"close":6.57,"volume":371456,"rsi_14":59.86,"sma_20":6.04,"sma_60":6.23,"sma_120":5.55},{"date":"2025-09-23","open":6.63,"high":7.13,"low":6.47,"close":6.48,"volume":280377,"rsi_14":57.09,"sma_20":6.04,"sma_60":6.23,"sma_120":5.58},{"date":"2025-09-24","open":6.57,"high":6.78,"low":6.52,"close":6.65,"volume":120844,"rsi_14":55.44,"sma_20":6.07,"sma_60":6.23,"sma_120":5.62},{"date":"2025-09-25","open":6.71,"high":6.85,"low":6.41,"close":6.52,"volume":119038,"rsi_14":53.2,"sma_20":6.08,"sma_60":6.24,"sma_120":5.66},{"date":"2025-09-26","open":6.54,"high":6.57,"low":6.13,"close":6.31,"volume":122679,"rsi_14":57.45,"sma_20":6.09,"sma_60":6.25,"sma_120":5.7},{"date":"2025-09-29","open":6.38,"high":6.38,"low":5.8,"close":5.86,"volume":244782,"rsi_14":47.57,"sma_20":6.09,"sma_60":6.24,"sma_120":5.73},{"date":"2025-09-30","open":5.91,"high":5.92,"low":5.32,"close":5.47,"volume":337201,"rsi_14":40.18,"sma_20":6.06,"sma_60":6.22,"sma_120":5.76},{"date":"2025-10-01","open":5.42,"high":5.49,"low":5.11,"close":5.17,"volume":326485,"rsi_14":41.41,"sma_20":6.02,"sma_60":6.2,"sma_120":5.79},{"date":"2025-10-02","open":5.25,"high":5.29,"low":4.44,"close":4.84,"volume":490717,"rsi_14":36.72,"sma_20":5.94,"sma_60":6.18,"sma_120":5.81},{"date":"2025-10-03","open":4.84,"high":5.18,"low":4.84,"close":4.95,"volume":248871,"rsi_14":36.0,"sma_20":5.87,"sma_60":6.16,"sma_120":5.84},{"date":"2025-10-06","open":4.99,"high":5.3,"low":4.87,"close":5.11,"volume":243833,"rsi_14":41.89,"sma_20":5.83,"sma_60":6.15,"sma_120":5.87},{"date":"2025-10-07","open":5.16,"high":5.16,"low":4.77,"close":4.87,"volume":242032,"rsi_14":39.89,"sma_20":5.78,"sma_60":6.13,"sma_120":5.89},{"date":"2025-10-08","open":4.83,"high":4.89,"low":4.63,"close":4.74,"volume":232685,"rsi_14":34.01,"sma_20":5.71,"sma_60":6.12,"sma_120":5.91},{"date":"2025-10-09","open":4.65,"high":4.99,"low":4.64,"close":4.9,"volume":298050,"rsi_14":32.64,"sma_20":5.67,"sma_60":6.12,"sma_120":5.92},{"date":"2025-10-10","open":4.81,"high":5.05,"low":4.52,"close":4.55,"volume":181104,"rsi_14":18.63,"sma_20":5.6,"sma_60":6.1,"sma_120":5.94},{"date":"2025-10-13","open":4.72,"high":4.8,"low":4.57,"close":4.74,"volume":102397,"rsi_14":23.8,"sma_20":5.54,"sma_60":6.09,"sma_120":5.96},{"date":"2025-10-14","open":4.69,"high":5.01,"low":4.53,"close":4.91,"volume":257921,"rsi_14":23.8,"sma_20":5.51,"sma_60":6.07,"sma_120":5.97},{"date":"2025-10-15","open":4.97,"high":5.1,"low":4.82,"close":4.88,"volume":162781,"rsi_14":24.53,"sma_20":5.47,"sma_60":6.05,"sma_120":5.97},{"date":"2025-10-16","open":4.89,"high":4.95,"low":4.6,"close":4.62,"volume":55260,"rsi_14":24.16,"sma_20":5.41,"sma_60":6.02,"sma_120":5.97},{"date":"2025-10-17","open":4.55,"high":4.76,"low":4.35,"close":4.37,"volume":181411,"rsi_14":25.73,"sma_20":5.33,"sma_60":5.99,"sma_120":5.97},{"date":"2025-10-20","open":4.52,"high":4.52,"low":4.2,"close":4.34,"volume":137404,"rsi_14":29.15,"sma_20":5.21,"sma_60":5.96,"sma_120":5.97},{"date":"2025-10-21","open":4.25,"high":4.47,"low":4.19,"close":4.43,"volume":113178,"rsi_14":35.2,"sma_20":5.11,"sma_60":5.94,"sma_120":5.96},{"date":"2025-10-22","open":4.41,"high":4.99,"low":4.34,"close":4.91,"volume":303593,"rsi_14":51.32,"sma_20":5.02,"sma_60":5.92,"sma_120":5.96},{"date":"2025-10-23","open":4.82,"high":5.05,"low":4.65,"close":4.89,"volume":227571,"rsi_14":48.83,"sma_20":4.94,"sma_60":5.9,"sma_120":5.96},{"date":"2025-10-24","open":4.95,"high":5.08,"low":4.64,"close":4.64,"volume":157472,"rsi_14":41.13,"sma_20":4.86,"sma_60":5.88,"sma_120":5.95},{"date":"2025-10-27","open":4.81,"high":5.41,"low":4.79,"close":5.37,"volume":260081,"rsi_14":57.96,"sma_20":4.83,"sma_60":5.85,"sma_120":5.95},{"date":"2025-10-28","open":5.45,"high":5.95,"low":5.32,"close":5.61,"volume":288390,"rsi_14":63.38,"sma_20":4.84,"sma_60":5.83,"sma_120":5.96},{"date":"2025-10-29","open":5.62,"high":5.92,"low":5.35,"close":5.78,"volume":367979,"rsi_14":63.5,"sma_20":4.87,"sma_60":5.81,"sma_120":5.95},{"date":"2025-10-30","open":5.71,"high":5.76,"low":5.36,"close":5.61,"volume":228484,"rsi_14":67.21,"sma_20":4.91,"sma_60":5.79,"sma_120":5.94},{"date":"2025-10-31","open":5.68,"high":5.72,"low":5.53,"close":5.57,"volume":123047,"rsi_14":64.16,"sma_20":4.94,"sma_60":5.77,"sma_120":5.93},{"date":"2025-11-03","open":5.65,"high":5.65,"low":5.17,"close":5.24,"volume":210384,"rsi_14":55.34,"sma_20":4.95,"sma_60":5.75,"sma_120":5.91},{"date":"2025-11-04","open":5.16,"high":5.16,"low":4.94,"close":4.95,"volume":198975,"rsi_14":51.04,"sma_20":4.95,"sma_60":5.72,"sma_120":5.89},{"date":"2025-11-05","open":4.94,"high":5.25,"low":4.83,"close":5.15,"volume":113024,"rsi_14":58.05,"sma_20":4.97,"sma_60":5.69,"sma_120":5.88},{"date":"2025-11-06","open":5.14,"high":5.19,"low":4.89,"close":4.9,"volume":145771,"rsi_14":58.05,"sma_20":4.97,"sma_60":5.66,"sma_120":5.85},{"date":"2025-11-07","open":4.89,"high":4.95,"low":4.63,"close":4.74,"volume":114168,"rsi_14":55.85,"sma_20":4.98,"sma_60":5.62,"sma_120":5.81},{"date":"2025-11-10","open":4.83,"high":5.18,"low":4.83,"close":4.87,"volume":259689,"rsi_14":56.36,"sma_20":4.99,"sma_60":5.59,"sma_120":5.78},{"date":"2025-11-11","open":4.88,"high":4.93,"low":4.61,"close":4.73,"volume":292223,"rsi_14":47.12,"sma_20":4.98,"sma_60":5.55,"sma_120":5.75},{"date":"2025-11-12","open":4.78,"high":4.78,"low":4.14,"close":4.19,"volume":373970,"rsi_14":40.38,"sma_20":4.95,"sma_60":5.5,"sma_120":5.72},{"date":"2025-11-13","open":4.18,"high":4.24,"low":3.94,"close":4.0,"volume":478782,"rsi_14":41.06,"sma_20":4.91,"sma_60":5.46,"sma_120":5.69},{"date":"2025-11-14","open":3.45,"high":4.62,"low":3.15,"close":4.32,"volume":629111,"rsi_14":33.44,"sma_20":4.91,"sma_60":5.43,"sma_120":5.69},{"date":"2025-11-17","open":4.15,"high":4.34,"low":3.79,"close":3.94,"volume":713358,"rsi_14":24.77,"sma_20":4.89,"sma_60":5.38,"sma_120":5.68},{"date":"2025-11-18","open":3.88,"high":4.05,"low":3.61,"close":3.93,"volume":244665,"rsi_14":20.63,"sma_20":4.87,"sma_60":5.34,"sma_120":5.68},{"date":"2025-11-19","open":3.92,"high":4.1,"low":3.68,"close":3.82,"volume":163717,"rsi_14":21.04,"sma_20":4.81,"sma_60":5.3,"sma_120":5.67},{"date":"2025-11-20","open":3.75,"high":4.08,"low":3.75,"close":3.78,"volume":157651,"rsi_14":21.04,"sma_20":4.76,"sma_60":5.26,"sma_120":5.67},{"date":"2025-11-21","open":3.77,"high":4.24,"low":3.77,"close":4.01,"volume":267814,"rsi_14":29.43,"sma_20":4.73,"sma_60":5.22,"sma_120":5.66},{"date":"2025-11-24","open":3.98,"high":4.04,"low":3.72,"close":3.74,"volume":270702,"rsi_14":29.63,"sma_20":4.64,"sma_60":5.19,"sma_120":5.64},{"date":"2025-11-25","open":3.74,"high":3.94,"low":3.69,"close":3.81,"volume":257640,"rsi_14":26.41,"sma_20":4.55,"sma_60":5.15,"sma_120":5.63},{"date":"2025-11-26","open":3.88,"high":4.26,"low":3.86,"close":4.16,"volume":188278,"rsi_14":37.41,"sma_20":4.47,"sma_60":5.12,"sma_120":5.62},{"date":"2025-11-28","open":4.18,"high":4.25,"low":4.08,"close":4.2,"volume":54744,"rsi_14":40.43,"sma_20":4.4,"sma_60":5.09,"sma_120":5.61},{"date":"2025-12-01","open":4.09,"high":4.21,"low":3.93,"close":4.06,"volume":122311,"rsi_14":35.69,"sma_20":4.33,"sma_60":5.05,"sma_120":5.6},{"date":"2025-12-02","open":4.09,"high":4.2,"low":4.01,"close":4.15,"volume":53075,"rsi_14":39.57,"sma_20":4.27,"sma_60":5.02,"sma_120":5.6},{"date":"2025-12-03","open":4.13,"high":4.32,"low":4.1,"close":4.28,"volume":82740,"rsi_14":51.9,"sma_20":4.24,"sma_60":4.99,"sma_120":5.59},{"date":"2025-12-04","open":4.32,"high":4.49,"low":4.24,"close":4.46,"volume":66742,"rsi_14":59.75,"sma_20":4.2,"sma_60":4.96,"sma_120":5.59},{"date":"2025-12-05","open":4.49,"high":4.53,"low":4.24,"close":4.29,"volume":84484,"rsi_14":49.32,"sma_20":4.17,"sma_60":4.94,"sma_120":5.58},{"date":"2025-12-08","open":4.32,"high":4.32,"low":4.02,"close":4.18,"volume":124074,"rsi_14":56.19,"sma_20":4.15,"sma_60":4.91,"sma_120":5.57},{"date":"2025-12-09","open":4.11,"high":4.46,"low":4.11,"close":4.4,"volume":80276,"rsi_14":60.93,"sma_20":4.12,"sma_60":4.89,"sma_120":5.56},{"date":"2025-12-10","open":4.4,"high":4.4,"low":4.11,"close":4.12,"volume":125140,"rsi_14":56.47,"sma_20":4.09,"sma_60":4.86,"sma_120":5.54},{"date":"2025-12-11","open":4.11,"high":4.17,"low":4.03,"close":4.12,"volume":90580,"rsi_14":57.46,"sma_20":4.09,"sma_60":4.84,"sma_120":5.53},{"date":"2025-12-12","open":4.1,"high":4.24,"low":3.89,"close":4.11,"volume":118153,"rsi_14":52.43,"sma_20":4.09,"sma_60":4.81,"sma_120":5.51},{"date":"2025-12-15","open":4.14,"high":4.2,"low":3.98,"close":4.03,"volume":86907,"rsi_14":57.75,"sma_20":4.08,"sma_60":4.77,"sma_120":5.5},{"date":"2025-12-16","open":4.02,"high":4.12,"low":3.9,"close":4.07,"volume":80516,"rsi_14":57.07,"sma_20":4.09,"sma_60":4.73,"sma_120":5.48},{"date":"2025-12-17","open":4.12,"high":4.18,"low":3.98,"close":4.02,"volume":91444,"rsi_14":45.45,"sma_20":4.09,"sma_60":4.69,"sma_120":5.46},{"date":"2025-12-18","open":4.14,"high":4.4,"low":4.1,"close":4.16,"volume":239946,"rsi_14":48.78,"sma_20":4.11,"sma_60":4.65,"sma_120":5.44},{"date":"2025-12-19","open":4.23,"high":4.32,"low":4.05,"close":4.21,"volume":126781,"rsi_14":54.84,"sma_20":4.13,"sma_60":4.61,"sma_120":5.43},{"date":"2025-12-22","open":4.21,"high":4.21,"low":3.84,"close":3.93,"volume":120489,"rsi_14":43.68,"sma_20":4.12,"sma_60":4.57,"sma_120":5.41},{"date":"2025-12-23","open":3.92,"high":4.04,"low":3.87,"close":3.95,"volume":122310,"rsi_14":39.88,"sma_20":4.14,"sma_60":4.54,"sma_120":5.39},{"date":"2025-12-24","open":3.94,"high":4.16,"low":3.92,"close":4.12,"volume":88587,"rsi_14":39.51,"sma_20":4.15,"sma_60":4.52,"sma_120":5.37},{"date":"2025-12-26","open":4.12,"high":4.24,"low":4.08,"close":4.18,"volume":91671,"rsi_14":46.36,"sma_20":4.15,"sma_60":4.5,"sma_120":5.35},{"date":"2025-12-29","open":4.13,"high":4.19,"low":3.9,"close":3.93,"volume":96157,"rsi_14":42.42,"sma_20":4.14,"sma_60":4.48,"sma_120":5.33},{"date":"2025-12-30","open":3.93,"high":4.1,"low":3.85,"close":4.03,"volume":129030,"rsi_14":37.91,"sma_20":4.14,"sma_60":4.47,"sma_120":5.31},{"date":"2025-12-31","open":4.02,"high":4.1,"low":3.91,"close":4.0,"volume":87195,"rsi_14":45.31,"sma_20":4.13,"sma_60":4.45,"sma_120":5.3},{"date":"2026-01-02","open":4.06,"high":4.18,"low":3.9,"close":3.95,"volume":72920,"rsi_14":43.61,"sma_20":4.11,"sma_60":4.43,"sma_120":5.28},{"date":"2026-01-05","open":3.99,"high":4.06,"low":3.87,"close":3.94,"volume":88326,"rsi_14":43.61,"sma_20":4.09,"sma_60":4.42,"sma_120":5.27},{"date":"2026-01-06","open":3.95,"high":4.17,"low":3.81,"close":4.06,"volume":111879,"rsi_14":51.09,"sma_20":4.08,"sma_60":4.41,"sma_120":5.26},{"date":"2026-01-07","open":4.06,"high":4.1,"low":3.96,"close":4.05,"volume":103447,"rsi_14":49.25,"sma_20":4.07,"sma_60":4.4,"sma_120":5.25},{"date":"2026-01-08","open":4.04,"high":4.19,"low":3.93,"close":4.11,"volume":101412,"rsi_14":53.33,"sma_20":4.05,"sma_60":4.39,"sma_120":5.24},{"date":"2026-01-09","open":4.18,"high":4.4,"low":4.14,"close":4.3,"volume":104427,"rsi_14":55.0,"sma_20":4.06,"sma_60":4.38,"sma_120":5.23},{"date":"2026-01-12","open":4.24,"high":4.41,"low":4.2,"close":4.35,"volume":85699,"rsi_14":55.0,"sma_20":4.07,"sma_60":4.37,"sma_120":5.21},{"date":"2026-01-13","open":4.35,"high":4.37,"low":4.11,"close":4.21,"volume":48004,"rsi_14":61.11,"sma_20":4.08,"sma_60":4.36,"sma_120":5.19},{"date":"2026-01-14","open":4.22,"high":4.47,"low":4.2,"close":4.35,"volume":53168,"rsi_14":64.49,"sma_20":4.1,"sma_60":4.36,"sma_120":5.18},{"date":"2026-01-15","open":4.42,"high":4.45,"low":4.17,"close":4.17,"volume":48801,"rsi_14":51.8,"sma_20":4.1,"sma_60":4.36,"sma_120":5.16},{"date":"2026-01-16","open":4.2,"high":4.28,"low":4.07,"close":4.15,"volume":39976,"rsi_14":48.89,"sma_20":4.11,"sma_60":4.36,"sma_120":5.15},{"date":"2026-01-20","open":4.04,"high":4.07,"low":3.9,"close":3.94,"volume":82364,"rsi_14":50.38,"sma_20":4.1,"sma_60":4.34,"sma_120":5.13},{"date":"2026-01-21","open":3.95,"high":4.12,"low":3.95,"close":4.1,"volume":66706,"rsi_14":52.55,"sma_20":4.09,"sma_60":4.33,"sma_120":5.11},{"date":"2026-01-22","open":4.13,"high":4.24,"low":4.07,"close":4.13,"volume":43776,"rsi_14":54.74,"sma_20":4.1,"sma_60":4.32,"sma_120":5.1},{"date":"2026-01-23","open":4.13,"high":4.15,"low":3.99,"close":4.04,"volume":57500,"rsi_14":53.19,"sma_20":4.11,"sma_60":4.29,"sma_120":5.07},{"date":"2026-01-26","open":4.09,"high":4.14,"low":3.85,"close":3.99,"volume":61700,"rsi_14":51.72,"sma_20":4.1,"sma_60":4.27,"sma_120":5.05},{"date":"2026-01-27","open":3.98,"high":3.98,"low":3.89,"close":3.98,"volume":28300,"rsi_14":47.01,"sma_20":4.09,"sma_60":4.24,"sma_120":5.03},{"date":"2026-01-28","open":3.96,"high":4.02,"low":3.8,"close":3.84,"volume":58900,"rsi_14":42.86,"sma_20":4.08,"sma_60":4.21,"sma_120":5.0},{"date":"2026-01-29","open":3.85,"high":3.89,"low":3.74,"close":3.89,"volume":27600,"rsi_14":42.47,"sma_20":4.08,"sma_60":4.18,"sma_120":4.98},{"date":"2026-01-30","open":3.87,"high":3.94,"low":3.74,"close":3.89,"volume":47200,"rsi_14":33.86,"sma_20":4.07,"sma_60":4.16,"sma_120":4.95},{"date":"2026-02-02","open":3.88,"high":4.04,"low":3.86,"close":3.9,"volume":55900,"rsi_14":31.71,"sma_20":4.07,"sma_60":4.14,"sma_120":4.93},{"date":"2026-02-03","open":3.92,"high":3.92,"low":3.33,"close":3.43,"volume":181600,"rsi_14":25.0,"sma_20":4.04,"sma_60":4.11,"sma_120":4.9},{"date":"2026-02-04","open":3.45,"high":3.5,"low":3.28,"close":3.41,"volume":85100,"rsi_14":17.36,"sma_20":4.01,"sma_60":4.09,"sma_120":4.87},{"date":"2026-02-05","open":3.31,"high":3.4,"low":3.19,"close":3.19,"volume":45100,"rsi_14":16.89,"sma_20":3.97,"sma_60":4.06,"sma_120":4.84},{"date":"2026-02-06","open":3.24,"high":3.38,"low":3.17,"close":3.29,"volume":61700,"rsi_14":22.44,"sma_20":3.93,"sma_60":4.03,"sma_120":4.81},{"date":"2026-02-09","open":3.34,"high":3.5,"low":3.3,"close":3.4,"volume":77075,"rsi_14":36.59,"sma_20":4.07,"sma_60":4.28,"sma_120":5.07},{"date":"2026-02-10","open":3.38,"high":3.43,"low":3.33,"close":3.38,"volume":35296,"rsi_14":36.23,"sma_20":4.04,"sma_60":4.25,"sma_120":5.04},{"date":"2026-02-11","open":3.4,"high":3.4,"low":3.15,"close":3.17,"volume":32711,"rsi_14":29.3,"sma_20":3.99,"sma_60":4.2,"sma_120":5.01},{"date":"2026-02-12","open":3.2,"high":3.2,"low":2.99,"close":3.0,"volume":55204,"rsi_14":27.27,"sma_20":3.94,"sma_60":4.16,"sma_120":4.98},{"date":"2026-02-13","open":3.02,"high":3.54,"low":3.02,"close":3.37,"volume":62783,"rsi_14":35.88,"sma_20":3.91,"sma_60":4.12,"sma_120":4.95},{"date":"2026-02-17","open":3.36,"high":3.38,"low":3.1,"close":3.21,"volume":41942,"rsi_14":29.18,"sma_20":3.87,"sma_60":4.09,"sma_120":4.92},{"date":"2026-02-18","open":3.25,"high":3.45,"low":3.21,"close":3.4,"volume":54400,"rsi_14":39.32,"sma_20":3.6,"sma_60":3.94,"sma_120":4.62},{"date":"2026-02-19","open":3.39,"high":3.46,"low":3.22,"close":3.31,"volume":42000,"rsi_14":36.19,"sma_20":3.56,"sma_60":3.93,"sma_120":4.59},{"date":"2026-02-20","open":3.28,"high":3.49,"low":3.28,"close":3.35,"volume":38263,"rsi_14":37.38,"sma_20":3.52,"sma_60":3.92,"sma_120":4.57},{"date":"2026-02-23","open":3.36,"high":3.36,"low":3.09,"close":3.12,"volume":80200,"rsi_14":33.47,"sma_20":3.48,"sma_60":3.91,"sma_120":4.55},{"date":"2026-02-24","open":3.18,"high":3.25,"low":3.09,"close":3.17,"volume":31169,"rsi_14":30.37,"sma_20":3.8,"sma_60":4.03,"sma_120":4.86},{"date":"2026-02-25","open":3.15,"high":3.17,"low":2.9,"close":3.04,"volume":94783,"rsi_14":25.0,"sma_20":3.74,"sma_60":4.0,"sma_120":4.83},{"date":"2026-02-26","open":2.97,"high":3.07,"low":2.92,"close":3.02,"volume":47323,"rsi_14":28.74,"sma_20":3.7,"sma_60":3.97,"sma_120":4.8},{"date":"2026-02-27","open":3.0,"high":3.07,"low":2.89,"close":2.89,"volume":43056,"rsi_14":27.42,"sma_20":3.64,"sma_60":3.94,"sma_120":4.76},{"date":"2026-03-02","open":2.93,"high":3.0,"low":2.76,"close":2.97,"volume":48352,"rsi_14":31.3,"sma_20":3.57,"sma_60":3.91,"sma_120":4.73},{"date":"2026-03-03","open":2.82,"high":3.02,"low":2.8,"close":2.96,"volume":47315,"rsi_14":28.0,"sma_20":3.5,"sma_60":3.89,"sma_120":4.7},{"date":"2026-03-04","open":2.98,"high":3.1,"low":2.97,"close":3.06,"volume":39398,"rsi_14":28.0,"sma_20":3.44,"sma_60":3.87,"sma_120":4.67},{"date":"2026-03-05","open":3.04,"high":3.1,"low":2.99,"close":3.06,"volume":27455,"rsi_14":41.21,"sma_20":3.38,"sma_60":3.85,"sma_120":4.64},{"date":"2026-03-06","open":2.99,"high":3.15,"low":2.99,"close":3.12,"volume":51629,"rsi_14":43.78,"sma_20":3.33,"sma_60":3.84,"sma_120":4.61},{"date":"2026-03-09","open":3.04,"high":3.13,"low":2.99,"close":3.09,"volume":27124,"rsi_14":47.31,"sma_20":3.27,"sma_60":3.82,"sma_120":4.58},{"date":"2026-03-10","open":3.13,"high":3.18,"low":3.02,"close":3.03,"volume":48877,"rsi_14":50.64,"sma_20":3.22,"sma_60":3.81,"sma_120":4.56},{"date":"2026-03-11","open":3.0,"high":3.08,"low":2.91,"close":2.99,"volume":27055,"rsi_14":33.6,"sma_20":3.17,"sma_60":3.8,"sma_120":4.53},{"date":"2026-03-12","open":2.88,"high":2.92,"low":2.81,"close":2.84,"volume":19125,"rsi_14":35.0,"sma_20":3.1,"sma_60":3.78,"sma_120":4.5},{"date":"2026-03-13","open":2.88,"high":2.94,"low":2.74,"close":2.83,"volume":43781,"rsi_14":26.79,"sma_20":3.08,"sma_60":3.76,"sma_120":4.48},{"date":"2026-03-16","open":2.88,"high":3.12,"low":2.85,"close":2.98,"volume":54417,"rsi_14":42.06,"sma_20":3.06,"sma_60":3.75,"sma_120":4.45},{"date":"2026-03-17","open":2.7,"high":2.74,"low":2.15,"close":2.2,"volume":252132,"rsi_14":26.47,"sma_20":3.01,"sma_60":3.72,"sma_120":4.42},{"date":"2026-03-18","open":2.23,"high":2.35,"low":2.22,"close":2.34,"volume":101631,"rsi_14":29.34,"sma_20":2.98,"sma_60":3.68,"sma_120":4.38},{"date":"2026-03-19","open":2.3,"high":2.73,"low":2.27,"close":2.55,"volume":115929,"rsi_14":39.89,"sma_20":2.93,"sma_60":3.66,"sma_120":4.35},{"date":"2026-03-20","open":2.54,"high":2.81,"low":2.49,"close":2.73,"volume":173137,"rsi_14":43.39,"sma_20":2.91,"sma_60":3.64,"sma_120":4.33},{"date":"2026-03-23","open":2.77,"high":2.79,"low":2.51,"close":2.71,"volume":54338,"rsi_14":41.67,"sma_20":2.88,"sma_60":3.61,"sma_120":4.3},{"date":"2026-03-24","open":2.63,"high":2.63,"low":2.22,"close":2.5,"volume":84307,"rsi_14":37.11,"sma_20":2.84,"sma_60":3.58,"sma_120":4.27},{"date":"2026-03-25","open":2.51,"high":2.51,"low":2.34,"close":2.43,"volume":26135,"rsi_14":34.78,"sma_20":2.82,"sma_60":3.55,"sma_120":4.24},{"date":"2026-03-26","open":2.45,"high":2.51,"low":2.34,"close":2.34,"volume":66123,"rsi_14":32.23,"sma_20":2.78,"sma_60":3.52,"sma_120":4.21},{"date":"2026-03-27","open":2.35,"high":2.36,"low":2.24,"close":2.29,"volume":54003,"rsi_14":31.34,"sma_20":2.75,"sma_60":3.48,"sma_120":4.18},{"date":"2026-03-30","open":2.29,"high":2.35,"low":2.18,"close":2.27,"volume":73290,"rsi_14":32.08,"sma_20":2.72,"sma_60":3.45,"sma_120":4.15},{"date":"2026-03-31","open":2.3,"high":2.3,"low":2.12,"close":2.17,"volume":50615,"rsi_14":31.63,"sma_20":2.67,"sma_60":3.42,"sma_120":4.13},{"date":"2026-04-01","open":2.19,"high":2.19,"low":2.01,"close":2.04,"volume":91476,"rsi_14":30.77,"sma_20":2.62,"sma_60":3.38,"sma_120":4.09},{"date":"2026-04-02","open":2.0,"high":2.05,"low":1.91,"close":1.95,"volume":71393,"rsi_14":30.36,"sma_20":2.57,"sma_60":3.35,"sma_120":4.06},{"date":"2026-04-06","open":1.95,"high":2.09,"low":1.95,"close":1.95,"volume":54748,"rsi_14":25.71,"sma_20":2.51,"sma_60":3.31,"sma_120":4.02},{"date":"2026-04-07","open":1.98,"high":2.02,"low":1.84,"close":1.96,"volume":67431,"rsi_14":40.3,"sma_20":2.45,"sma_60":3.28,"sma_120":3.98},{"date":"2026-04-08","open":1.96,"high":1.98,"low":1.76,"close":1.77,"volume":237954,"rsi_14":28.99,"sma_20":2.39,"sma_60":3.24,"sma_120":3.94},{"date":"2026-04-09","open":1.79,"high":1.89,"low":1.72,"close":1.79,"volume":86777,"rsi_14":21.14,"sma_20":2.34,"sma_60":3.2,"sma_120":3.9},{"date":"2026-04-10","open":1.85,"high":1.98,"low":1.85,"close":1.95,"volume":170225,"rsi_14":14.91,"sma_20":2.29,"sma_60":3.16,"sma_120":3.87},{"date":"2026-04-13","open":1.94,"high":2.02,"low":1.87,"close":1.97,"volume":100594,"rsi_14":18.1,"sma_20":2.24,"sma_60":3.13,"sma_120":3.83},{"date":"2026-04-14","open":1.97,"high":1.98,"low":1.84,"close":1.89,"volume":94187,"rsi_14":20.59,"sma_20":2.19,"sma_60":3.09,"sma_120":3.81},{"date":"2026-04-15","open":1.88,"high":1.92,"low":1.85,"close":1.86,"volume":63410,"rsi_14":21.32,"sma_20":2.17,"sma_60":3.06,"sma_120":3.78},{"date":"2026-04-16","open":1.85,"high":1.86,"low":1.77,"close":1.84,"volume":130302,"rsi_14":22.58,"sma_20":2.15,"sma_60":3.02,"sma_120":3.75},{"date":"2026-04-17","open":1.86,"high":1.92,"low":1.8,"close":1.89,"volume":70405,"rsi_14":29.03,"sma_20":2.12,"sma_60":2.99,"sma_120":3.73},{"date":"2026-04-20","open":1.87,"high":1.91,"low":1.82,"close":1.9,"volume":62157,"rsi_14":28.73,"sma_20":2.07,"sma_60":2.95,"sma_120":3.7},{"date":"2026-04-21","open":1.89,"high":2.06,"low":1.89,"close":2.03,"volume":115492,"rsi_14":42.55,"sma_20":2.04,"sma_60":2.92,"sma_120":3.68},{"date":"2026-04-22","open":2.06,"high":2.21,"low":2.06,"close":2.19,"volume":118780,"rsi_14":57.29,"sma_20":2.02,"sma_60":2.89,"sma_120":3.66},{"date":"2026-04-23","open":2.13,"high":2.19,"low":1.98,"close":2.02,"volume":109752,"rsi_14":54.37,"sma_20":2.0,"sma_60":2.85,"sma_120":3.63},{"date":"2026-04-24","open":2.0,"high":2.2,"low":2.0,"close":2.2,"volume":87366,"rsi_14":58.82,"sma_20":1.99,"sma_60":2.82,"sma_120":3.61},{"date":"2026-04-27","open":2.15,"high":2.41,"low":2.1,"close":2.29,"volume":98979,"rsi_14":63.16,"sma_20":2.0,"sma_60":2.79,"sma_120":3.59},{"date":"2026-04-28","open":2.28,"high":2.37,"low":2.22,"close":2.29,"volume":37773,"rsi_14":73.45,"sma_20":2.0,"sma_60":2.76,"sma_120":3.57},{"date":"2026-04-29","open":2.28,"high":2.4,"low":2.23,"close":2.3,"volume":29480,"rsi_14":73.45,"sma_20":2.0,"sma_60":2.73,"sma_120":3.55},{"date":"2026-04-30","open":2.28,"high":2.55,"low":2.25,"close":2.52,"volume":48017,"rsi_14":75.0,"sma_20":2.03,"sma_60":2.7,"sma_120":3.53},{"date":"2026-05-01","open":2.55,"high":2.6,"low":2.45,"close":2.6,"volume":78343,"rsi_14":74.68,"sma_20":2.06,"sma_60":2.67,"sma_120":3.52},{"date":"2026-05-04","open":2.58,"high":2.88,"low":2.58,"close":2.76,"volume":87822,"rsi_14":83.33,"sma_20":2.1,"sma_60":2.65,"sma_120":3.5},{"date":"2026-05-05","open":2.76,"high":2.79,"low":2.43,"close":2.53,"volume":101815,"rsi_14":72.67,"sma_20":2.13,"sma_60":2.62,"sma_120":3.49},{"date":"2026-05-06","open":2.49,"high":2.81,"low":2.37,"close":2.74,"volume":69201,"rsi_14":76.74,"sma_20":2.18,"sma_60":2.6,"sma_120":3.47},{"date":"2026-05-07","open":2.75,"high":2.9,"low":2.59,"close":2.78,"volume":119733,"rsi_14":76.33,"sma_20":2.23,"sma_60":2.58,"sma_120":3.45},{"date":"2026-05-08","open":2.73,"high":2.83,"low":2.5,"close":2.66,"volume":59820,"rsi_14":71.91,"sma_20":2.26,"sma_60":2.55,"sma_120":3.43},{"date":"2026-05-11","open":2.57,"high":2.71,"low":2.53,"close":2.63,"volume":78063,"rsi_14":66.09,"sma_20":2.29,"sma_60":2.54,"sma_120":3.41},{"date":"2026-05-12","open":2.11,"high":2.19,"low":1.85,"close":1.86,"volume":200753,"rsi_14":42.67,"sma_20":2.29,"sma_60":2.51,"sma_120":3.38},{"date":"2026-05-13","open":1.86,"high":1.91,"low":1.77,"close":1.8,"volume":107140,"rsi_14":44.59,"sma_20":2.29,"sma_60":2.49,"sma_120":3.35},{"date":"2026-05-14","open":1.8,"high":1.84,"low":1.76,"close":1.78,"volume":108062,"rsi_14":39.51,"sma_20":2.29,"sma_60":2.47,"sma_120":3.32},{"date":"2026-05-15","open":1.76,"high":1.83,"low":1.62,"close":1.68,"volume":84606,"rsi_14":34.62,"sma_20":2.28,"sma_60":2.44,"sma_120":3.28},{"date":"2026-05-18","open":1.69,"high":1.7,"low":1.43,"close":1.51,"volume":131482,"rsi_14":31.72,"sma_20":2.26,"sma_60":2.41,"sma_120":3.25},{"date":"2026-05-19","open":1.49,"high":1.66,"low":1.47,"close":1.61,"volume":79018,"rsi_14":34.07,"sma_20":2.24,"sma_60":2.38,"sma_120":3.22},{"date":"2026-05-20","open":1.59,"high":1.6,"low":1.45,"close":1.56,"volume":96381,"rsi_14":27.57,"sma_20":2.21,"sma_60":2.36,"sma_120":3.19},{"date":"2026-05-21","open":1.53,"high":1.53,"low":1.36,"close":1.49,"volume":67466,"rsi_14":23.67,"sma_20":2.18,"sma_60":2.33,"sma_120":3.17},{"date":"2026-05-22","open":1.48,"high":1.55,"low":1.43,"close":1.52,"volume":80897,"rsi_14":18.8,"sma_20":2.15,"sma_60":2.31,"sma_120":3.14},{"date":"2026-05-26","open":1.5,"high":1.54,"low":1.4,"close":1.47,"volume":254459,"rsi_14":20.65,"sma_20":2.1,"sma_60":2.28,"sma_120":3.11},{"date":"2026-05-27","open":1.48,"high":1.55,"low":1.35,"close":1.54,"volume":120192,"rsi_14":13.25,"sma_20":2.07,"sma_60":2.26,"sma_120":3.08},{"date":"2026-05-28","open":1.5,"high":1.61,"low":1.45,"close":1.61,"volume":165860,"rsi_14":14.29,"sma_20":2.03,"sma_60":2.24,"sma_120":3.06},{"date":"2026-05-29","open":1.52,"high":1.58,"low":1.4,"close":1.4,"volume":137133,"rsi_14":15.79,"sma_20":1.98,"sma_60":2.21,"sma_120":3.04},{"date":"2026-06-01","open":1.47,"high":1.58,"low":1.43,"close":1.57,"volume":135264,"rsi_14":21.67,"sma_20":1.92,"sma_60":2.18,"sma_120":3.02},{"date":"2026-06-02","open":1.54,"high":1.57,"low":1.45,"close":1.46,"volume":53048,"rsi_14":34.92,"sma_20":1.86,"sma_60":2.16,"sma_120":3.0},{"date":"2026-06-03","open":1.44,"high":1.47,"low":1.37,"close":1.43,"volume":84293,"rsi_14":35.2,"sma_20":1.81,"sma_60":2.13,"sma_120":2.98},{"date":"2026-06-04","open":1.41,"high":1.47,"low":1.39,"close":1.42,"volume":62694,"rsi_14":35.48,"sma_20":1.74,"sma_60":2.1,"sma_120":2.96},{"date":"2026-06-05","open":1.39,"high":1.4,"low":1.31,"close":1.32,"volume":64238,"rsi_14":35.63,"sma_20":1.67,"sma_60":2.08,"sma_120":2.94},{"date":"2026-06-08","open":1.35,"high":1.39,"low":1.27,"close":1.31,"volume":125604,"rsi_14":40.74,"sma_20":1.6,"sma_60":2.05,"sma_120":2.91},{"date":"2026-06-09","open":1.28,"high":1.33,"low":1.24,"close":1.29,"volume":91263,"rsi_14":35.35,"sma_20":1.53,"sma_60":2.02,"sma_120":2.89},{"date":"2026-06-10","open":1.32,"high":1.34,"low":1.25,"close":1.34,"volume":104914,"rsi_14":37.76,"sma_20":1.5,"sma_60":2.0,"sma_120":2.87},{"date":"2026-06-11","open":1.33,"high":1.33,"low":1.21,"close":1.26,"volume":164194,"rsi_14":38.24,"sma_20":1.48,"sma_60":1.98,"sma_120":2.85},{"date":"2026-06-12","open":1.29,"high":1.36,"low":1.19,"close":1.26,"volume":166827,"rsi_14":35.82,"sma_20":1.45,"sma_60":1.96,"sma_120":2.82},{"date":"2026-06-15","open":1.23,"high":1.27,"low":1.12,"close":1.14,"volume":306309,"rsi_14":34.29,"sma_20":1.43,"sma_60":1.94,"sma_120":2.8},{"date":"2026-06-16","open":1.15,"high":1.19,"low":1.06,"close":1.09,"volume":120384,"rsi_14":28.02,"sma_20":1.4,"sma_60":1.91,"sma_120":2.77},{"date":"2026-06-17","open":1.07,"high":1.23,"low":1.07,"close":1.11,"volume":96059,"rsi_14":26.0,"sma_20":1.38,"sma_60":1.89,"sma_120":2.75},{"date":"2026-06-18","open":1.15,"high":1.18,"low":1.05,"close":1.05,"volume":86402,"rsi_14":31.17,"sma_20":1.36,"sma_60":1.86,"sma_120":2.72},{"date":"2026-06-22","open":1.12,"high":1.2,"low":1.07,"close":1.14,"volume":118062,"rsi_14":20.27,"sma_20":1.34,"sma_60":1.84,"sma_120":2.69},{"date":"2026-06-23","open":1.1,"high":1.24,"low":1.1,"close":1.24,"volume":177204,"rsi_14":32.39,"sma_20":1.32,"sma_60":1.82,"sma_120":2.67},{"date":"2026-06-24","open":1.19,"high":1.24,"low":1.12,"close":1.24,"volume":87761,"rsi_14":33.77,"sma_20":1.31,"sma_60":1.8,"sma_120":2.64},{"date":"2026-06-25","open":1.24,"high":1.24,"low":1.1,"close":1.12,"volume":96846,"rsi_14":31.14,"sma_20":1.29,"sma_60":1.78,"sma_120":2.62},{"date":"2026-06-26","open":1.14,"high":1.15,"low":0.91,"close":0.91,"volume":1152685,"rsi_14":31.14,"sma_20":1.26,"sma_60":1.77,"sma_120":2.59},{"date":"2026-06-29","open":0.94,"high":0.95,"low":0.82,"close":0.89,"volume":431975,"rsi_14":27.52,"sma_20":1.23,"sma_60":1.74,"sma_120":2.56},{"date":"2026-06-30","open":0.9,"high":0.93,"low":0.81,"close":0.83,"volume":133869,"rsi_14":26.89,"sma_20":1.19,"sma_60":1.73,"sma_120":2.54},{"date":"2026-07-01","open":0.88,"high":0.9,"low":0.81,"close":0.81,"volume":148515,"rsi_14":23.2,"sma_20":1.16,"sma_60":1.71,"sma_120":2.51},{"date":"2026-07-02","open":0.81,"high":0.88,"low":0.81,"close":0.84,"volume":136655,"rsi_14":26.91,"sma_20":1.13,"sma_60":1.69,"sma_120":2.48},{"date":"2026-07-06","open":0.82,"high":0.89,"low":0.82,"close":0.86,"volume":57771,"rsi_14":28.38,"sma_20":1.1,"sma_60":1.67,"sma_120":2.46},{"date":"2026-07-07","open":0.82,"high":0.96,"low":0.82,"close":0.83,"volume":163639,"rsi_14":36.29,"sma_20":1.08,"sma_60":1.66,"sma_120":2.43},{"date":"2026-07-08","open":0.88,"high":0.89,"low":0.82,"close":0.87,"volume":67255,"rsi_14":34.94,"sma_20":1.06,"sma_60":1.64,"sma_120":2.4},{"date":"2026-07-09","open":0.86,"high":0.89,"low":0.85,"close":0.89,"volume":74472,"rsi_14":35.92,"sma_20":1.04,"sma_60":1.62,"sma_120":2.38},{"date":"2026-07-10","open":0.89,"high":0.92,"low":0.85,"close":0.9,"volume":55165,"rsi_14":40.63,"sma_20":1.01,"sma_60":1.6,"sma_120":2.35},{"date":"2026-07-13","open":0.9,"high":1.0,"low":0.88,"close":0.94,"volume":64150,"rsi_14":36.15,"sma_20":1.0,"sma_60":1.59,"sma_120":2.32},{"date":"2026-07-14","open":0.91,"high":0.95,"low":0.89,"close":0.92,"volume":40529,"rsi_14":25.9,"sma_20":0.98,"sma_60":1.57,"sma_120":2.3},{"date":"2026-07-15","open":0.93,"high":1.05,"low":0.93,"close":1.02,"volume":43206,"rsi_14":33.71,"sma_20":0.97,"sma_60":1.56,"sma_120":2.27},{"date":"2026-07-16","open":1.0,"high":1.11,"low":1.0,"close":1.05,"volume":49328,"rsi_14":46.36,"sma_20":0.97,"sma_60":1.55,"sma_120":2.25},{"date":"2026-07-17","open":1.03,"high":1.04,"low":0.96,"close":1.0,"volume":35346,"rsi_14":60.07,"sma_20":0.97,"sma_60":1.53,"sma_120":2.22},{"date":"2026-07-20","open":1.0,"high":1.03,"low":0.97,"close":1.0,"volume":31489,"rsi_14":63.46,"sma_20":0.97,"sma_60":1.51,"sma_120":2.2},{"date":"2026-07-21","open":0.99,"high":1.16,"low":0.99,"close":1.11,"volume":48859,"rsi_14":78.13,"sma_20":0.97,"sma_60":1.49,"sma_120":2.17},{"date":"2026-07-22","open":1.07,"high":1.15,"low":1.0,"close":1.01,"volume":72974,"rsi_14":65.01,"sma_20":0.95,"sma_60":1.47,"sma_120":2.15},{"date":"2026-07-23","open":1.02,"high":1.05,"low":0.93,"close":0.94,"volume":66906,"rsi_14":64.11,"sma_20":0.94,"sma_60":1.45,"sma_120":2.12},{"date":"2026-07-24","open":0.95,"high":1.0,"low":0.82,"close":0.82,"volume":61093,"rsi_14":56.73,"sma_20":0.93,"sma_60":1.43,"sma_120":2.09},{"date":"2026-07-27","open":0.86,"high":0.98,"low":0.85,"close":0.95,"volume":52624,"rsi_14":57.71,"sma_20":0.92,"sma_60":1.4,"sma_120":2.07},{"date":"2026-07-28","open":0.95,"high":1.09,"low":0.95,"close":1.07,"volume":53882,"rsi_14":61.34,"sma_20":0.93,"sma_60":1.38,"sma_120":2.04},{"date":"2026-07-29","open":1.08,"high":1.19,"low":1.05,"close":1.16,"volume":85401,"rsi_14":63.5,"sma_20":0.95,"sma_60":1.36,"sma_120":2.01},{"date":"2026-07-30","open":1.13,"high":1.19,"low":1.03,"close":1.17,"volume":36893,"rsi_14":63.94,"sma_20":0.97,"sma_60":1.33,"sma_120":1.99},{"date":"2026-07-31","open":1.18,"high":1.22,"low":1.11,"close":1.2,"volume":49443,"rsi_14":63.69,"sma_20":0.99,"sma_60":1.31,"sma_120":1.96},{"date":"2026-08-03","open":1.22,"high":1.46,"low":1.19,"close":1.41,"volume":120841,"rsi_14":71.55,"sma_20":1.01,"sma_60":1.29,"sma_120":1.93},{"date":"2026-08-04","open":1.41,"high":1.9,"low":1.41,"close":1.57,"volume":330819,"rsi_14":72.36,"sma_20":1.05,"sma_60":1.26,"sma_120":1.91},{"date":"2026-08-05","open":1.62,"high":1.62,"low":1.41,"close":1.51,"volume":81785,"rsi_14":67.19,"sma_20":1.08,"sma_60":1.25,"sma_120":1.9},{"date":"2026-08-06","open":1.46,"high":1.62,"low":1.38,"close":1.58,"volume":40056,"rsi_14":72.66,"sma_20":1.12,"sma_60":1.23,"sma_120":1.89},{"date":"2026-08-07","open":1.53,"high":1.79,"low":1.47,"close":1.76,"volume":84410,"rsi_14":75.86,"sma_20":1.16,"sma_60":1.23,"sma_120":1.87},{"date":"2026-08-10","open":1.79,"high":2.36,"low":1.77,"close":2.2,"volume":1031157,"rsi_14":80.56,"sma_20":1.22,"sma_60":1.23,"sma_120":1.86},{"date":"2026-08-11","open":1.72,"high":2.03,"low":1.47,"close":1.6,"volume":242215,"rsi_14":62.2,"sma_20":1.26,"sma_60":1.23,"sma_120":1.85},{"date":"2026-08-12","open":1.58,"high":1.65,"low":1.26,"close":1.3,"volume":148594,"rsi_14":57.26,"sma_20":1.27,"sma_60":1.22,"sma_120":1.83},{"date":"2026-08-13","open":1.28,"high":1.33,"low":1.18,"close":1.19,"volume":40737},{"date":"2026-08-14","open":1.18,"high":1.18,"low":1.12,"close":1.15,"volume":41505,"rsi_14":54.13,"sma_20":1.29,"sma_60":1.21,"sma_120":1.8},{"date":"2026-08-17","open":1.11,"high":1.12,"low":1.01,"close":1.01,"volume":28195},{"date":"2026-08-18","open":1.0,"high":1.15,"low":1.0,"close":1.01,"volume":78754,"rsi_14":47.7,"sma_20":1.28,"sma_60":1.19,"sma_120":1.76},{"date":"2026-08-19","open":1.03,"high":1.1,"low":1.02,"close":1.06,"volume":54690,"rsi_14":47.7,"sma_20":1.28,"sma_60":1.19,"sma_120":1.75},{"date":"2026-08-20","open":1.06,"high":1.12,"low":1.02,"close":1.04,"volume":48968,"rsi_14":46.64,"sma_20":1.29,"sma_60":1.18,"sma_120":1.73},{"date":"2026-08-21","open":1.02,"high":1.03,"low":0.9,"close":0.91,"volume":125275,"rsi_14":39.06,"sma_20":1.29,"sma_60":1.17,"sma_120":1.71},{"date":"2026-08-24","open":0.87,"high":0.97,"low":0.87,"close":0.95,"volume":50399,"rsi_14":35.83,"sma_20":1.29,"sma_60":1.16,"sma_120":1.7},{"date":"2026-08-25","open":0.95,"high":1.0,"low":0.92,"close":0.94,"volume":42084,"rsi_14":36.7,"sma_20":1.29,"sma_60":1.15,"sma_120":1.68},{"date":"2026-08-26","open":0.91,"high":0.96,"low":0.9,"close":0.92,"volume":15087},{"date":"2026-08-27","open":0.95,"high":0.99,"low":0.93,"close":0.94,"volume":49946,"rsi_14":28.82,"sma_20":1.26,"sma_60":1.13,"sma_120":1.64},{"date":"2026-08-28","open":0.91,"high":1.37,"low":0.91,"close":1.12,"volume":16878661,"rsi_14":17.78,"sma_20":1.26,"sma_60":1.12,"sma_120":1.63}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.25,"pbr":null,"ttm_eps":null,"close":1.73},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.51,"pbr":null,"ttm_eps":null,"close":6.2},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.62,"pbr":null,"ttm_eps":null,"close":5.47},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.58,"pbr":null,"ttm_eps":null,"close":4.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.64,"pbr":null,"ttm_eps":null,"close":2.17},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.77,"pbr":null,"ttm_eps":null,"close":0.83}],"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":"Arena Group Holdings Inc","phase":"above-fold","symbol_resolved":true}