{"status":"ok","report":{"price_analysis":{"current":2.55,"change_1d":0.0,"change_7d":-4.1,"change_30d":-47.6,"high_30d":15.73,"low_30d":2.49,"position_in_range":0.0,"support":3.81,"resistance":14.41},"summary":"Artelo Biosciences Inc(ARTL)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 888.80만. 현재가 $2.55, 전일 대비 +0.0%, 30일 -47.6%. ROE -48.6%. 기술적 시그널: RSI 0(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -48.6%로 적자 상태입니다. 시가총액 888.80만. 매출 0.00, 영업이익 -1106.90만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":31.12,"roe":-48.57,"eps":-0.6963132979486444,"revenue":0.0,"operating_income":-11069000.0,"net_income":-12671000.0,"market_cap":8888025,"profit_margin":null,"roa":-37.58,"operating_margin":null,"gross_margin":null,"debt_ratio":0.00980588353011807,"total_assets":6459000.0,"total_equity":4997000.0,"total_debt":49000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 0.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.36)가 시그널선(-0.26)을 하회합니다(데드크로스). SMA20 3, SMA60 3 — 혼조세입니다. 볼린저밴드 2~4 (현재 위치 20%).","trend":"하락","grade":"C","comment":"하락 추세","rsi_14":0.0,"macd":-0.3634363028816878,"macd_signal":-0.26448376859296907,"sma_20":3.214,"sma_60":3.019916666666667,"bb_upper":4.313025022463092,"bb_lower":2.1149749775369076,"atr_14":0.1753071428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1, PBR 31.12x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1원"}]},"growth":{"grade":"C","percentile":59,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":6.8,"unit":"%","percentile":59,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -48.6%","metrics":[{"name":"ROE","value":-48.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-37.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":15,"summary":"모멘텀 데이터 부족","metrics":[{"name":"RSI (14)","value":0.0,"unit":"","percentile":0,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-47.6,"unit":"%","percentile":15,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 1.8x, 순차입금비율 -2.0x","metrics":[{"name":"유동비율","value":1.79,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-2.05,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-89.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-24.31,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 31.12x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE -48.6%"},"momentum":{"grade":"F","reason":"모멘텀 데이터 부족"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-37.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-48.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-219.36,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.01,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 4개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 0 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 0 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":31.12,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.63,"pbr_5y_low":0.21,"pbr_5y_avg":0.69,"pbr_percentile":100.0,"per_5y_median":null,"pbr_5y_median":0.36,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.22},{"quarter":"2024-Q3","per":null,"pbr":0.21},{"quarter":"2024-Q4","per":null,"pbr":0.45},{"quarter":"2025-Q1","per":null,"pbr":1.63},{"quarter":"2026-Q1","per":null,"pbr":1.38},{"quarter":"2026-Q2","per":null,"pbr":0.27},{"quarter":"현재","per":null,"pbr":31.12}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"31.1배"},{"label":"ROE","value":"-48.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:02.621734+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.4856914148489093,"dividend_yield":null,"eps":-0.6963132979486444,"revenue":0.0,"operating_income":-2505000.0,"net_income":-2427000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.37575476079888526,"gross_margin":null,"total_equity":4997000.0,"total_assets":6459000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":10.84,"roe":-0.4433453237410072,"dividend_yield":null,"eps":-0.8486587290202267,"revenue":0.0,"operating_income":-2689000.0,"net_income":-2958000.0,"market_cap":3095800.0,"profit_margin":null,"operating_margin":null,"roa":-0.2362997283911168,"gross_margin":null,"total_equity":6672000.0,"total_assets":12518000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.1952374121359919,"revenue":0.0,"operating_income":-2786000.0,"net_income":-4166000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-1.4873259550160658,"gross_margin":null,"total_equity":-1272000.0,"total_assets":2801000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.8951369961268111,"revenue":0.0,"operating_income":-3089000.0,"net_income":-3120000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.7311928755565972,"gross_margin":null,"total_equity":-633000.0,"total_assets":4267000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.9241141873475829,"revenue":0.0,"operating_income":-3150000.0,"net_income":-3221000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.7392701400045903,"gross_margin":null,"total_equity":-1406000.0,"total_assets":4357000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-3.638036809815951,"dividend_yield":null,"eps":-0.6805336393630756,"revenue":0.0,"operating_income":-2379000.0,"net_income":-2372000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.6748221906116643,"gross_margin":null,"total_equity":652000.0,"total_assets":3515000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-1.3223661183059152,"dividend_yield":null,"eps":-1.0839190933868885,"revenue":0.0,"operating_income":-3812000.0,"net_income":-3778000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.8041719880800341,"gross_margin":null,"total_equity":2857000.0,"total_assets":4698000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.17795944033956926,"dividend_yield":null,"eps":-0.324774063979343,"revenue":0.0,"operating_income":-1195000.0,"net_income":-1132000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.1586322869955157,"gross_margin":null,"total_equity":6361000.0,"total_assets":7136000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.3333333333333333,"dividend_yield":null,"eps":-0.5607412016870635,"revenue":0.0,"operating_income":-2512000.0,"net_income":-2433000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.2922171510929618,"gross_margin":null,"total_equity":7299000.0,"total_assets":8326000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.5722648597570813,"revenue":0.0,"operating_income":-2589000.0,"net_income":-2483000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.2614874063989108,"dividend_yield":null,"eps":-0.7082440249832906,"revenue":0.0,"operating_income":-3240000.0,"net_income":-3073000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.23560530552786935,"gross_margin":null,"total_equity":11752000.0,"total_assets":13043000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.16799286596240912,"dividend_yield":null,"eps":-0.5644287722694692,"revenue":0.0,"operating_income":-2614000.0,"net_income":-2449000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.15801019420607781,"gross_margin":null,"total_equity":14578000.0,"total_assets":15499000.0}],"current_price":2.55,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-11-14","close":0.5},{"date":"2017-11-15","close":1.0},{"date":"2017-12-08","close":1.25},{"date":"2017-12-11","close":1.05},{"date":"2017-12-21","close":1.0},{"date":"2018-01-02","close":1.35},{"date":"2018-01-03","close":1.6},{"date":"2018-01-04","close":1.6},{"date":"2018-01-08","close":2.2},{"date":"2018-01-09","close":2.5},{"date":"2018-01-10","close":2.7},{"date":"2018-01-19","close":2.2},{"date":"2018-01-29","close":1.35},{"date":"2018-02-05","close":2.35},{"date":"2018-02-12","close":2.5},{"date":"2018-02-16","close":1.38},{"date":"2018-03-09","close":1.35},{"date":"2018-03-12","close":1.49},{"date":"2018-03-14","close":1.0},{"date":"2018-03-19","close":1.0},{"date":"2018-03-27","close":1.0},{"date":"2018-04-09","close":1.05},{"date":"2018-04-13","close":1.26},{"date":"2018-04-17","close":1.26},{"date":"2018-04-18","close":1.2},{"date":"2018-04-19","close":1.1},{"date":"2018-04-20","close":1.15},{"date":"2018-04-26","close":0.888},{"date":"2018-04-27","close":1.05},{"date":"2018-05-11","close":1.12},{"date":"2018-05-14","close":1.02},{"date":"2018-05-18","close":1.05},{"date":"2018-05-23","close":1.13},{"date":"2018-05-24","close":1.25},{"date":"2018-05-30","close":1.25},{"date":"2018-06-11","close":1.25},{"date":"2018-06-19","close":1.2},{"date":"2018-06-20","close":1.2},{"date":"2018-06-22","close":1.27},{"date":"2018-07-05","close":1.27},{"date":"2018-07-31","close":1.3},{"date":"2018-08-09","close":1.3},{"date":"2018-08-17","close":1.35},{"date":"2018-08-20","close":1.3},{"date":"2018-09-06","close":1.3},{"date":"2018-09-07","close":1.3},{"date":"2018-09-19","close":1.52},{"date":"2018-09-20","close":1.3},{"date":"2018-09-26","close":1.6},{"date":"2018-09-28","close":1.49},{"date":"2018-10-01","close":1.5},{"date":"2018-10-03","close":1.5},{"date":"2018-10-05","close":1.22},{"date":"2018-10-08","close":1.32},{"date":"2018-10-11","close":1.4},{"date":"2018-10-19","close":1.3},{"date":"2018-10-22","close":1.22},{"date":"2018-10-29","close":1.2},{"date":"2018-10-30","close":1.2},{"date":"2018-10-31","close":1.24},{"date":"2018-11-06","close":1.24},{"date":"2018-11-12","close":1.15},{"date":"2018-11-15","close":1.05},{"date":"2018-11-30","close":1.08},{"date":"2018-12-03","close":1.1},{"date":"2018-12-04","close":1.12},{"date":"2018-12-14","close":1.12},{"date":"2018-12-19","close":1.18},{"date":"2018-12-21","close":1.15},{"date":"2018-12-26","close":1.15},{"date":"2018-12-31","close":1.15},{"date":"2019-01-03","close":1.13},{"date":"2019-01-04","close":1.1},{"date":"2019-01-09","close":1.12},{"date":"2019-01-10","close":1.13},{"date":"2019-01-11","close":1.15},{"date":"2019-01-14","close":1.16},{"date":"2019-01-15","close":1.15},{"date":"2019-01-17","close":1.15},{"date":"2019-01-18","close":1.0},{"date":"2019-01-22","close":1.04},{"date":"2019-01-25","close":1.04},{"date":"2019-01-29","close":0.8499},{"date":"2019-01-31","close":1.0},{"date":"2019-02-01","close":1.09},{"date":"2019-02-05","close":1.01},{"date":"2019-02-08","close":1.02},{"date":"2019-02-11","close":1.02},{"date":"2019-02-12","close":1.02},{"date":"2019-02-14","close":1.01},{"date":"2019-02-25","close":1.07},{"date":"2019-02-28","close":1.2},{"date":"2019-03-01","close":1.2},{"date":"2019-03-04","close":1.05},{"date":"2019-03-05","close":1.19},{"date":"2019-03-14","close":1.2},{"date":"2019-03-15","close":1.2},{"date":"2019-03-19","close":1.12},{"date":"2019-03-22","close":1.1},{"date":"2019-03-25","close":1.12},{"date":"2019-03-26","close":1.1},{"date":"2019-03-28","close":1.2},{"date":"2019-03-29","close":1.2},{"date":"2019-04-02","close":1.2},{"date":"2019-04-03","close":1.2},{"date":"2019-04-05","close":1.23},{"date":"2019-04-08","close":1.2},{"date":"2019-04-10","close":1.1},{"date":"2019-04-11","close":1.1},{"date":"2019-04-16","close":1.1},{"date":"2019-04-22","close":1.1},{"date":"2019-05-13","close":1.05},{"date":"2019-05-16","close":1.1},{"date":"2019-05-17","close":1.0},{"date":"2019-05-22","close":1.2},{"date":"2019-05-24","close":1.2},{"date":"2019-05-31","close":1.1},{"date":"2019-06-07","close":1.3},{"date":"2019-06-10","close":1.1},{"date":"2019-06-11","close":0.99},{"date":"2019-06-12","close":1.0},{"date":"2019-06-13","close":1.12},{"date":"2019-06-17","close":1.1},{"date":"2019-06-18","close":1.1},{"date":"2019-06-20","close":1.21},{"date":"2019-06-21","close":4.65},{"date":"2019-06-24","close":4.93},{"date":"2019-06-25","close":4.6},{"date":"2019-06-26","close":4.9},{"date":"2019-06-27","close":4.93},{"date":"2019-06-28","close":4.6},{"date":"2019-07-01","close":4.0},{"date":"2019-07-02","close":4.135},{"date":"2019-07-03","close":4.17},{"date":"2019-07-05","close":4.15},{"date":"2019-07-08","close":3.805},{"date":"2019-07-09","close":4.57},{"date":"2019-07-10","close":4.2},{"date":"2019-07-11","close":3.9},{"date":"2019-07-12","close":3.79},{"date":"2019-07-15","close":3.69},{"date":"2019-07-16","close":3.39},{"date":"2019-07-17","close":3.25},{"date":"2019-07-18","close":3.12},{"date":"2019-07-19","close":3.17},{"date":"2019-07-22","close":3.19},{"date":"2019-07-23","close":3.39},{"date":"2019-07-24","close":3.37},{"date":"2019-07-25","close":3.365},{"date":"2019-07-26","close":3.41},{"date":"2019-07-29","close":3.35},{"date":"2019-07-30","close":3.41},{"date":"2019-07-31","close":3.29},{"date":"2019-08-01","close":3.29},{"date":"2019-08-02","close":3.03},{"date":"2019-08-05","close":2.76},{"date":"2019-08-06","close":2.96},{"date":"2019-08-07","close":2.975},{"date":"2019-08-08","close":2.94},{"date":"2019-08-09","close":2.79},{"date":"2019-08-12","close":2.817},{"date":"2019-08-13","close":2.85},{"date":"2019-08-14","close":2.857},{"date":"2019-08-15","close":2.8},{"date":"2019-08-16","close":2.74},{"date":"2019-08-19","close":2.74},{"date":"2019-08-20","close":2.74},{"date":"2019-08-21","close":1.85},{"date":"2019-08-22","close":2.1},{"date":"2019-08-23","close":2.0},{"date":"2019-08-26","close":2.02},{"date":"2019-08-27","close":1.95},{"date":"2019-08-28","close":1.85},{"date":"2019-08-29","close":1.99},{"date":"2019-08-30","close":1.95},{"date":"2019-09-03","close":2.09},{"date":"2019-09-04","close":2.16},{"date":"2019-09-05","close":2.095},{"date":"2019-09-06","close":2.2},{"date":"2019-09-09","close":2.23},{"date":"2019-09-10","close":2.35},{"date":"2019-09-11","close":2.521},{"date":"2019-09-12","close":2.28},{"date":"2019-09-13","close":2.29},{"date":"2019-09-16","close":2.54},{"date":"2019-09-17","close":2.52},{"date":"2019-09-18","close":2.45},{"date":"2019-09-19","close":2.2},{"date":"2019-09-20","close":2.2},{"date":"2019-09-23","close":2.163},{"date":"2019-09-24","close":2.07},{"date":"2019-09-25","close":2.05},{"date":"2019-09-26","close":1.877},{"date":"2019-09-27","close":2.04},{"date":"2019-09-30","close":2.161},{"date":"2019-10-01","close":1.9},{"date":"2019-10-02","close":2.01},{"date":"2019-10-03","close":1.8},{"date":"2019-10-04","close":1.87},{"date":"2019-10-07","close":2.12},{"date":"2019-10-08","close":2.08},{"date":"2019-10-09","close":1.83},{"date":"2019-10-10","close":1.845},{"date":"2019-10-11","close":1.98},{"date":"2019-10-14","close":1.9},{"date":"2019-10-15","close":2.0},{"date":"2019-10-16","close":2.45},{"date":"2019-10-17","close":2.34},{"date":"2019-10-18","close":2.37},{"date":"2019-10-21","close":2.45},{"date":"2019-10-22","close":2.36},{"date":"2019-10-23","close":2.46},{"date":"2019-10-24","close":2.36},{"date":"2019-10-25","close":2.382},{"date":"2019-10-28","close":2.48},{"date":"2019-10-29","close":2.34},{"date":"2019-10-30","close":2.0},{"date":"2019-10-31","close":1.99},{"date":"2019-11-01","close":2.06},{"date":"2019-11-04","close":2.25},{"date":"2019-11-05","close":2.165},{"date":"2019-11-06","close":2.05},{"date":"2019-11-07","close":2.0},{"date":"2019-11-08","close":2.233},{"date":"2019-11-11","close":2.126},{"date":"2019-11-12","close":2.12},{"date":"2019-11-13","close":2.15},{"date":"2019-11-14","close":2.144},{"date":"2019-11-15","close":2.06},{"date":"2019-11-18","close":2.09},{"date":"2019-11-19","close":2.1},{"date":"2019-11-20","close":2.08},{"date":"2019-11-21","close":2.2},{"date":"2019-11-22","close":2.83},{"date":"2019-11-25","close":2.6},{"date":"2019-11-26","close":2.415},{"date":"2019-11-27","close":2.47},{"date":"2019-11-29","close":2.438},{"date":"2019-12-02","close":2.36},{"date":"2019-12-03","close":2.448},{"date":"2019-12-04","close":2.34},{"date":"2019-12-05","close":2.54},{"date":"2019-12-06","close":2.65},{"date":"2019-12-09","close":2.617},{"date":"2019-12-10","close":2.45},{"date":"2019-12-11","close":2.2},{"date":"2019-12-12","close":2.21},{"date":"2019-12-13","close":2.115},{"date":"2019-12-16","close":2.015},{"date":"2019-12-17","close":2.04},{"date":"2019-12-18","close":2.08},{"date":"2019-12-19","close":2.21},{"date":"2019-12-20","close":2.5},{"date":"2019-12-23","close":2.52},{"date":"2019-12-24","close":2.5},{"date":"2019-12-26","close":2.835},{"date":"2019-12-27","close":2.87},{"date":"2019-12-30","close":2.97},{"date":"2019-12-31","close":2.7},{"date":"2020-01-02","close":2.767},{"date":"2020-01-03","close":2.61},{"date":"2020-01-06","close":2.43},{"date":"2020-01-07","close":2.45},{"date":"2020-01-08","close":2.42},{"date":"2020-01-09","close":2.55},{"date":"2020-01-10","close":2.605},{"date":"2020-01-13","close":2.76},{"date":"2020-01-14","close":2.63},{"date":"2020-01-15","close":2.325},{"date":"2020-01-16","close":2.349},{"date":"2020-01-17","close":2.35},{"date":"2020-01-21","close":2.4},{"date":"2020-01-22","close":2.42},{"date":"2020-01-23","close":2.3},{"date":"2020-01-24","close":2.29},{"date":"2020-01-27","close":2.19},{"date":"2020-01-28","close":2.171},{"date":"2020-01-29","close":2.11},{"date":"2020-01-30","close":2.1541},{"date":"2020-01-31","close":2.03},{"date":"2020-02-03","close":2.75},{"date":"2020-02-04","close":2.2},{"date":"2020-02-05","close":2.14},{"date":"2020-02-06","close":2.05},{"date":"2020-02-07","close":2.02},{"date":"2020-02-10","close":1.71},{"date":"2020-02-11","close":1.42},{"date":"2020-02-12","close":1.45},{"date":"2020-02-13","close":1.46},{"date":"2020-02-14","close":1.55},{"date":"2020-02-18","close":1.565},{"date":"2020-02-19","close":1.58},{"date":"2020-02-20","close":1.5},{"date":"2020-02-21","close":1.49},{"date":"2020-02-24","close":1.48},{"date":"2020-02-25","close":1.3},{"date":"2020-02-26","close":1.23},{"date":"2020-02-27","close":1.144},{"date":"2020-02-28","close":1.07},{"date":"2020-03-02","close":1.335},{"date":"2020-03-03","close":1.203},{"date":"2020-03-04","close":1.16},{"date":"2020-03-05","close":1.15},{"date":"2020-03-06","close":1.197},{"date":"2020-03-09","close":1.0},{"date":"2020-03-10","close":1.091},{"date":"2020-03-11","close":1.01},{"date":"2020-03-12","close":0.85},{"date":"2020-03-13","close":0.844},{"date":"2020-03-16","close":0.69},{"date":"2020-03-17","close":0.66},{"date":"2020-03-18","close":0.673},{"date":"2020-03-19","close":0.67},{"date":"2020-03-20","close":0.78},{"date":"2020-03-23","close":0.925},{"date":"2020-03-24","close":0.88},{"date":"2020-03-25","close":1.13},{"date":"2020-03-26","close":1.105},{"date":"2020-03-27","close":1.05},{"date":"2020-03-30","close":0.969},{"date":"2020-03-31","close":0.96},{"date":"2020-04-01","close":0.935},{"date":"2020-04-02","close":0.86},{"date":"2020-04-03","close":0.82},{"date":"2020-04-06","close":0.897},{"date":"2020-04-07","close":0.936},{"date":"2020-04-08","close":0.97},{"date":"2020-04-09","close":1.01},{"date":"2020-04-13","close":1.05},{"date":"2020-04-14","close":1.38},{"date":"2020-04-15","close":1.17},{"date":"2020-04-16","close":1.13},{"date":"2020-04-17","close":1.16},{"date":"2020-04-20","close":1.18},{"date":"2020-04-21","close":1.07},{"date":"2020-04-22","close":1.19},{"date":"2020-04-23","close":1.19},{"date":"2020-04-24","close":1.15},{"date":"2020-04-27","close":1.21},{"date":"2020-04-28","close":1.153},{"date":"2020-04-29","close":1.25},{"date":"2020-04-30","close":1.18},{"date":"2020-05-01","close":1.182},{"date":"2020-05-04","close":1.27},{"date":"2020-05-05","close":1.32},{"date":"2020-05-06","close":1.33},{"date":"2020-05-07","close":1.37},{"date":"2020-05-08","close":1.31},{"date":"2020-05-11","close":1.35},{"date":"2020-05-12","close":1.22},{"date":"2020-05-13","close":1.22},{"date":"2020-05-14","close":1.1},{"date":"2020-05-15","close":1.2},{"date":"2020-05-18","close":1.17},{"date":"2020-05-19","close":1.22},{"date":"2020-05-20","close":1.19},{"date":"2020-05-21","close":1.21},{"date":"2020-05-22","close":1.3},{"date":"2020-05-26","close":1.32},{"date":"2020-05-27","close":1.43},{"date":"2020-05-28","close":1.33},{"date":"2020-05-29","close":1.28},{"date":"2020-06-01","close":1.2},{"date":"2020-06-02","close":1.63},{"date":"2020-06-03","close":1.37},{"date":"2020-06-04","close":1.26},{"date":"2020-06-05","close":1.31},{"date":"2020-06-08","close":1.36},{"date":"2020-06-09","close":1.38},{"date":"2020-06-10","close":1.33},{"date":"2020-06-11","close":1.23},{"date":"2020-06-12","close":1.26},{"date":"2020-06-15","close":1.26},{"date":"2020-06-16","close":1.24},{"date":"2020-06-17","close":1.38},{"date":"2020-06-18","close":1.52},{"date":"2020-06-19","close":1.5},{"date":"2020-06-22","close":1.39},{"date":"2020-06-23","close":1.415},{"date":"2020-06-24","close":1.39},{"date":"2020-06-25","close":1.34},{"date":"2020-06-26","close":1.305},{"date":"2020-06-29","close":1.25},{"date":"2020-06-30","close":1.21},{"date":"2020-07-01","close":1.25},{"date":"2020-07-02","close":1.27},{"date":"2020-07-06","close":1.26},{"date":"2020-07-07","close":1.25},{"date":"2020-07-08","close":1.24},{"date":"2020-07-09","close":1.21},{"date":"2020-07-10","close":1.245},{"date":"2020-07-13","close":1.25},{"date":"2020-07-14","close":1.1},{"date":"2020-07-15","close":1.08},{"date":"2020-07-16","close":1.28},{"date":"2020-07-17","close":1.248},{"date":"2020-07-20","close":1.2},{"date":"2020-07-21","close":1.25},{"date":"2020-07-22","close":1.2},{"date":"2020-07-23","close":1.19},{"date":"2020-07-24","close":1.15},{"date":"2020-07-27","close":1.13},{"date":"2020-07-28","close":1.13},{"date":"2020-07-29","close":1.11},{"date":"2020-07-30","close":1.17},{"date":"2020-07-31","close":1.15},{"date":"2020-08-03","close":1.17},{"date":"2020-08-04","close":1.17},{"date":"2020-08-05","close":1.2},{"date":"2020-08-06","close":1.25},{"date":"2020-08-07","close":1.2499},{"date":"2020-08-10","close":1.23},{"date":"2020-08-11","close":1.18},{"date":"2020-08-12","close":1.23},{"date":"2020-08-13","close":1.13},{"date":"2020-08-14","close":1.15},{"date":"2020-08-17","close":1.11},{"date":"2020-08-18","close":1.12},{"date":"2020-08-19","close":1.09},{"date":"2020-08-20","close":0.935},{"date":"2020-08-21","close":0.94},{"date":"2020-08-24","close":0.886},{"date":"2020-08-25","close":0.88},{"date":"2020-08-26","close":1.1},{"date":"2020-08-27","close":0.98},{"date":"2020-08-28","close":0.99},{"date":"2020-08-31","close":0.96},{"date":"2020-09-01","close":0.93},{"date":"2020-09-02","close":0.7999},{"date":"2020-09-03","close":0.7747},{"date":"2020-09-04","close":0.74},{"date":"2020-09-08","close":0.8984},{"date":"2020-09-09","close":1.04},{"date":"2020-09-10","close":0.94},{"date":"2020-09-11","close":0.89},{"date":"2020-09-14","close":0.8807},{"date":"2020-09-15","close":0.88},{"date":"2020-09-16","close":0.898},{"date":"2020-09-17","close":0.88},{"date":"2020-09-18","close":0.85},{"date":"2020-09-21","close":0.86},{"date":"2020-09-22","close":0.8},{"date":"2020-09-23","close":0.7961},{"date":"2020-09-24","close":0.7123},{"date":"2020-09-25","close":0.7101},{"date":"2020-09-28","close":0.7999},{"date":"2020-09-29","close":0.89},{"date":"2020-09-30","close":0.9926},{"date":"2020-10-01","close":0.9},{"date":"2020-10-02","close":0.86},{"date":"2020-10-05","close":1.09},{"date":"2020-10-06","close":1.01},{"date":"2020-10-07","close":0.95},{"date":"2020-10-08","close":0.91},{"date":"2020-10-09","close":0.8619},{"date":"2020-10-12","close":0.802},{"date":"2020-10-13","close":0.7989},{"date":"2020-10-14","close":0.7778},{"date":"2020-10-15","close":0.653},{"date":"2020-10-16","close":0.627},{"date":"2020-10-19","close":0.627},{"date":"2020-10-20","close":0.6027},{"date":"2020-10-21","close":0.585},{"date":"2020-10-22","close":0.58},{"date":"2020-10-23","close":0.57},{"date":"2020-10-26","close":0.59},{"date":"2020-10-27","close":0.5651},{"date":"2020-10-28","close":0.5155},{"date":"2020-10-29","close":0.4995},{"date":"2020-10-30","close":0.4578},{"date":"2020-11-02","close":0.4815},{"date":"2020-11-03","close":0.51},{"date":"2020-11-04","close":0.52},{"date":"2020-11-05","close":0.4874},{"date":"2020-11-06","close":0.5612},{"date":"2020-11-09","close":0.5247},{"date":"2020-11-10","close":0.51},{"date":"2020-11-11","close":0.52},{"date":"2020-11-12","close":0.5287},{"date":"2020-11-13","close":0.5201},{"date":"2020-11-16","close":0.541},{"date":"2020-11-17","close":0.523},{"date":"2020-11-18","close":0.5489},{"date":"2020-11-19","close":0.5825},{"date":"2020-11-20","close":0.598},{"date":"2020-11-23","close":0.577},{"date":"2020-11-24","close":0.5555},{"date":"2020-11-25","close":0.5649},{"date":"2020-11-27","close":0.6},{"date":"2020-11-30","close":0.6143},{"date":"2020-12-01","close":0.5679},{"date":"2020-12-02","close":0.657},{"date":"2020-12-03","close":0.62},{"date":"2020-12-04","close":0.6035},{"date":"2020-12-07","close":0.62},{"date":"2020-12-08","close":0.6059},{"date":"2020-12-09","close":0.6767},{"date":"2020-12-10","close":0.6456},{"date":"2020-12-11","close":0.615},{"date":"2020-12-14","close":0.66},{"date":"2020-12-15","close":0.6571},{"date":"2020-12-16","close":0.6503},{"date":"2020-12-17","close":0.616},{"date":"2020-12-18","close":0.6055},{"date":"2020-12-21","close":0.63},{"date":"2020-12-22","close":0.6243},{"date":"2020-12-23","close":0.661},{"date":"2020-12-24","close":0.6487},{"date":"2020-12-28","close":0.6352},{"date":"2020-12-29","close":0.6396},{"date":"2020-12-30","close":0.6989},{"date":"2020-12-31","close":0.73},{"date":"2021-01-04","close":0.835},{"date":"2021-01-05","close":0.86},{"date":"2021-01-06","close":0.8858},{"date":"2021-01-07","close":1.0},{"date":"2021-01-08","close":1.05},{"date":"2021-01-11","close":1.02},{"date":"2021-01-12","close":0.9635},{"date":"2021-01-13","close":1.0},{"date":"2021-01-14","close":1.01},{"date":"2021-01-15","close":0.9699},{"date":"2021-01-19","close":0.9351},{"date":"2021-01-20","close":0.9899},{"date":"2021-01-21","close":1.01},{"date":"2021-01-22","close":1.14},{"date":"2021-01-25","close":1.14},{"date":"2021-01-26","close":1.06},{"date":"2021-01-27","close":0.98},{"date":"2021-01-28","close":0.9001},{"date":"2021-01-29","close":0.9576},{"date":"2021-02-01","close":1.04},{"date":"2021-02-02","close":1.25},{"date":"2021-02-03","close":1.28},{"date":"2021-02-04","close":1.24},{"date":"2021-02-05","close":1.18},{"date":"2021-02-08","close":1.28},{"date":"2021-02-09","close":1.44},{"date":"2021-02-10","close":1.82},{"date":"2021-02-11","close":1.63},{"date":"2021-02-12","close":2.66},{"date":"2021-02-16","close":2.61},{"date":"2021-02-17","close":2.98},{"date":"2021-02-18","close":2.57},{"date":"2021-02-19","close":2.39},{"date":"2021-02-22","close":2.22},{"date":"2021-02-23","close":2.08},{"date":"2021-02-24","close":2.19},{"date":"2021-02-25","close":1.95},{"date":"2021-02-26","close":1.84},{"date":"2021-03-01","close":2.13},{"date":"2021-03-02","close":2.0},{"date":"2021-03-03","close":1.77},{"date":"2021-03-04","close":1.56},{"date":"2021-03-05","close":1.52},{"date":"2021-03-08","close":1.52},{"date":"2021-03-09","close":1.86},{"date":"2021-03-10","close":2.08},{"date":"2021-03-11","close":2.13},{"date":"2021-03-12","close":1.97},{"date":"2021-03-15","close":2.12},{"date":"2021-03-16","close":1.99},{"date":"2021-03-17","close":2.05},{"date":"2021-03-18","close":1.95},{"date":"2021-03-19","close":2.04},{"date":"2021-03-22","close":1.91},{"date":"2021-03-23","close":1.72},{"date":"2021-03-24","close":1.71},{"date":"2021-03-25","close":1.74},{"date":"2021-03-26","close":1.67},{"date":"2021-03-29","close":1.6},{"date":"2021-03-30","close":1.56},{"date":"2021-03-31","close":1.63},{"date":"2021-04-01","close":1.68},{"date":"2021-04-05","close":1.61},{"date":"2021-04-06","close":1.61},{"date":"2021-04-07","close":1.55},{"date":"2021-04-08","close":1.58},{"date":"2021-04-09","close":1.52},{"date":"2021-04-12","close":1.38},{"date":"2021-04-13","close":1.44},{"date":"2021-04-14","close":1.27},{"date":"2021-04-15","close":1.13},{"date":"2021-04-16","close":1.16},{"date":"2021-04-19","close":1.26},{"date":"2021-04-20","close":1.14},{"date":"2021-04-21","close":1.17},{"date":"2021-04-22","close":1.275},{"date":"2021-04-23","close":1.29},{"date":"2021-04-26","close":1.34},{"date":"2021-04-27","close":1.36},{"date":"2021-04-28","close":1.39},{"date":"2021-04-29","close":1.33},{"date":"2021-04-30","close":1.32},{"date":"2021-05-03","close":1.37},{"date":"2021-05-04","close":1.29},{"date":"2021-05-05","close":1.3},{"date":"2021-05-06","close":1.25},{"date":"2021-05-07","close":1.25},{"date":"2021-05-10","close":1.15},{"date":"2021-05-11","close":1.23},{"date":"2021-05-12","close":1.14},{"date":"2021-05-13","close":1.13},{"date":"2021-05-14","close":1.11},{"date":"2021-05-17","close":1.21},{"date":"2021-05-18","close":1.2},{"date":"2021-05-19","close":1.17},{"date":"2021-05-20","close":1.21},{"date":"2021-05-21","close":1.19},{"date":"2021-05-24","close":1.18},{"date":"2021-05-25","close":1.17},{"date":"2021-05-26","close":1.19},{"date":"2021-05-27","close":1.23},{"date":"2021-05-28","close":1.24},{"date":"2021-06-01","close":1.23},{"date":"2021-06-02","close":1.22},{"date":"2021-06-03","close":1.19},{"date":"2021-06-04","close":1.19},{"date":"2021-06-07","close":1.29},{"date":"2021-06-08","close":1.27},{"date":"2021-06-09","close":1.26},{"date":"2021-06-10","close":1.2},{"date":"2021-06-11","close":1.23},{"date":"2021-06-14","close":1.21},{"date":"2021-06-15","close":1.17},{"date":"2021-06-16","close":1.18},{"date":"2021-06-17","close":1.23},{"date":"2021-06-18","close":1.18},{"date":"2021-06-21","close":1.16},{"date":"2021-06-22","close":1.17},{"date":"2021-06-23","close":1.19},{"date":"2021-06-24","close":1.25},{"date":"2021-06-25","close":1.26},{"date":"2021-06-28","close":1.25},{"date":"2021-06-29","close":1.21},{"date":"2021-06-30","close":1.19},{"date":"2021-07-01","close":1.15},{"date":"2021-07-02","close":1.16},{"date":"2021-07-06","close":1.17},{"date":"2021-07-07","close":1.07},{"date":"2021-07-08","close":1.05},{"date":"2021-07-09","close":1.12},{"date":"2021-07-12","close":1.1},{"date":"2021-07-13","close":1.07},{"date":"2021-07-14","close":1.04},{"date":"2021-07-15","close":1.03},{"date":"2021-07-16","close":1.0},{"date":"2021-07-19","close":1.02},{"date":"2021-07-20","close":1.02},{"date":"2021-07-21","close":1.04},{"date":"2021-07-22","close":1.05},{"date":"2021-07-23","close":1.01},{"date":"2021-07-26","close":1.03},{"date":"2021-07-27","close":1.03},{"date":"2021-07-28","close":1.05},{"date":"2021-07-29","close":1.03},{"date":"2021-07-30","close":0.9996},{"date":"2021-08-02","close":0.96},{"date":"2021-08-03","close":0.9399},{"date":"2021-08-04","close":0.9597},{"date":"2021-08-05","close":0.9401},{"date":"2021-08-06","close":0.9502},{"date":"2021-08-09","close":0.95},{"date":"2021-08-10","close":0.911},{"date":"2021-08-11","close":0.9149},{"date":"2021-08-12","close":0.8751},{"date":"2021-08-13","close":0.868},{"date":"2021-08-16","close":0.8139},{"date":"2021-08-17","close":0.803},{"date":"2021-08-18","close":0.868},{"date":"2021-08-19","close":0.8889},{"date":"2021-08-20","close":0.8869},{"date":"2021-08-23","close":0.9001},{"date":"2021-08-24","close":0.9135},{"date":"2021-08-25","close":0.928},{"date":"2021-08-26","close":0.95},{"date":"2021-08-27","close":0.9801},{"date":"2021-08-30","close":0.93},{"date":"2021-08-31","close":0.9109},{"date":"2021-09-01","close":0.955},{"date":"2021-09-02","close":0.9432},{"date":"2021-09-03","close":0.915},{"date":"2021-09-07","close":0.924},{"date":"2021-09-08","close":0.89},{"date":"2021-09-09","close":0.88},{"date":"2021-09-10","close":0.8899},{"date":"2021-09-13","close":0.874},{"date":"2021-09-14","close":0.8396},{"date":"2021-09-15","close":0.825},{"date":"2021-09-16","close":0.8068},{"date":"2021-09-17","close":0.85},{"date":"2021-09-20","close":0.83},{"date":"2021-09-21","close":0.819},{"date":"2021-09-22","close":0.845},{"date":"2021-09-23","close":0.84},{"date":"2021-09-24","close":0.812},{"date":"2021-09-27","close":0.82},{"date":"2021-09-28","close":0.795},{"date":"2021-09-29","close":0.781},{"date":"2021-09-30","close":0.7905},{"date":"2021-10-01","close":0.78},{"date":"2021-10-04","close":0.74},{"date":"2021-10-05","close":0.7425},{"date":"2021-10-06","close":0.7276},{"date":"2021-10-07","close":0.749},{"date":"2021-10-08","close":0.7395},{"date":"2021-10-11","close":0.737},{"date":"2021-10-12","close":0.7393},{"date":"2021-10-13","close":0.7498},{"date":"2021-10-14","close":0.7781},{"date":"2021-10-15","close":0.765},{"date":"2021-10-18","close":0.7698},{"date":"2021-10-19","close":0.7799},{"date":"2021-10-20","close":0.74},{"date":"2021-10-21","close":0.7499},{"date":"2021-10-22","close":0.7399},{"date":"2021-10-25","close":0.7086},{"date":"2021-10-26","close":0.7445},{"date":"2021-10-27","close":0.7375},{"date":"2021-10-28","close":0.7393},{"date":"2021-10-29","close":0.7156},{"date":"2021-11-01","close":0.87},{"date":"2021-11-02","close":0.9999},{"date":"2021-11-03","close":1.03},{"date":"2021-11-04","close":1.17},{"date":"2021-11-05","close":1.15},{"date":"2021-11-08","close":1.08},{"date":"2021-11-09","close":0.962},{"date":"2021-11-10","close":0.94},{"date":"2021-11-11","close":0.87},{"date":"2021-11-12","close":0.8862},{"date":"2021-11-15","close":0.8522},{"date":"2021-11-16","close":0.824},{"date":"2021-11-17","close":0.8588},{"date":"2021-11-18","close":0.8022},{"date":"2021-11-19","close":0.7723},{"date":"2021-11-22","close":0.714},{"date":"2021-11-23","close":0.721},{"date":"2021-11-24","close":0.7209},{"date":"2021-11-26","close":0.7109},{"date":"2021-11-29","close":0.6615},{"date":"2021-11-30","close":0.63},{"date":"2021-12-01","close":0.596},{"date":"2021-12-02","close":0.6132},{"date":"2021-12-03","close":0.5663},{"date":"2021-12-06","close":0.5999},{"date":"2021-12-07","close":0.6376},{"date":"2021-12-08","close":0.6499},{"date":"2021-12-09","close":0.6092},{"date":"2021-12-10","close":0.6267},{"date":"2021-12-13","close":0.5967},{"date":"2021-12-14","close":0.573},{"date":"2021-12-15","close":0.5771},{"date":"2021-12-16","close":0.5653},{"date":"2021-12-17","close":0.585},{"date":"2021-12-20","close":0.5809},{"date":"2021-12-21","close":0.5973},{"date":"2021-12-22","close":0.609},{"date":"2021-12-23","close":0.6053},{"date":"2021-12-27","close":0.5852},{"date":"2021-12-28","close":0.5634},{"date":"2021-12-29","close":0.525},{"date":"2021-12-30","close":0.5374},{"date":"2021-12-31","close":0.519},{"date":"2022-01-03","close":0.5687},{"date":"2022-01-04","close":0.5524},{"date":"2022-01-05","close":0.5198},{"date":"2022-01-06","close":0.5165},{"date":"2022-01-07","close":0.4999},{"date":"2022-01-10","close":0.4599},{"date":"2022-01-11","close":0.471},{"date":"2022-01-12","close":0.4753},{"date":"2022-01-13","close":0.4301},{"date":"2022-01-14","close":0.44},{"date":"2022-01-18","close":0.4248},{"date":"2022-01-19","close":0.4349},{"date":"2022-01-20","close":0.4251},{"date":"2022-01-21","close":0.3944},{"date":"2022-01-24","close":0.3878},{"date":"2022-01-25","close":0.4049},{"date":"2022-01-26","close":0.408},{"date":"2022-01-27","close":0.37},{"date":"2022-01-28","close":0.3902},{"date":"2022-01-31","close":0.42},{"date":"2022-02-01","close":0.4141},{"date":"2022-02-02","close":0.425},{"date":"2022-02-03","close":0.4061},{"date":"2022-02-04","close":0.41},{"date":"2022-02-07","close":0.4247},{"date":"2022-02-08","close":0.4175},{"date":"2022-02-09","close":0.425},{"date":"2022-02-10","close":0.4219},{"date":"2022-02-11","close":0.3914},{"date":"2022-02-14","close":0.3851},{"date":"2022-02-15","close":0.3876},{"date":"2022-02-16","close":0.405},{"date":"2022-02-17","close":0.4032},{"date":"2022-02-18","close":0.3935},{"date":"2022-02-22","close":0.3795},{"date":"2022-02-23","close":0.3759},{"date":"2022-02-24","close":0.378},{"date":"2022-02-25","close":0.3895},{"date":"2022-02-28","close":0.3973},{"date":"2022-03-01","close":0.395},{"date":"2022-03-02","close":0.4515},{"date":"2022-03-03","close":0.438},{"date":"2022-03-04","close":0.3904},{"date":"2022-03-07","close":0.3973},{"date":"2022-03-08","close":0.411},{"date":"2022-03-09","close":0.4283},{"date":"2022-03-10","close":0.4255},{"date":"2022-03-11","close":0.4102},{"date":"2022-03-14","close":0.3885},{"date":"2022-03-15","close":0.4},{"date":"2022-03-16","close":0.3944},{"date":"2022-03-17","close":0.4064},{"date":"2022-03-18","close":0.3753},{"date":"2022-03-21","close":0.4026},{"date":"2022-03-22","close":0.4202},{"date":"2022-03-23","close":0.4356},{"date":"2022-03-24","close":0.5},{"date":"2022-03-25","close":0.4754},{"date":"2022-03-28","close":0.4405},{"date":"2022-03-29","close":0.4581},{"date":"2022-03-30","close":0.4567},{"date":"2022-03-31","close":0.45},{"date":"2022-04-01","close":0.4551},{"date":"2022-04-04","close":0.47},{"date":"2022-04-05","close":0.4721},{"date":"2022-04-06","close":0.45},{"date":"2022-04-07","close":0.431},{"date":"2022-04-08","close":0.4334},{"date":"2022-04-11","close":0.4358},{"date":"2022-04-12","close":0.42},{"date":"2022-04-13","close":0.5056},{"date":"2022-04-14","close":0.43},{"date":"2022-04-18","close":0.3922},{"date":"2022-04-19","close":0.4071},{"date":"2022-04-20","close":0.401},{"date":"2022-04-21","close":0.375},{"date":"2022-04-22","close":0.3677},{"date":"2022-04-25","close":0.3741},{"date":"2022-04-26","close":0.374},{"date":"2022-04-27","close":0.3817},{"date":"2022-04-28","close":0.3999},{"date":"2022-04-29","close":0.3816},{"date":"2022-05-02","close":0.3854},{"date":"2022-05-03","close":0.386},{"date":"2022-05-04","close":0.3945},{"date":"2022-05-05","close":0.3894},{"date":"2022-05-06","close":0.3596},{"date":"2022-05-09","close":0.316},{"date":"2022-05-10","close":0.3249},{"date":"2022-05-11","close":0.3069},{"date":"2022-05-12","close":0.3305},{"date":"2022-05-13","close":0.3305},{"date":"2022-05-16","close":0.3216},{"date":"2022-05-17","close":0.3306},{"date":"2022-05-18","close":0.325},{"date":"2022-05-19","close":0.33},{"date":"2022-05-20","close":0.3308},{"date":"2022-05-23","close":0.337},{"date":"2022-05-24","close":0.3278},{"date":"2022-05-25","close":0.3339},{"date":"2022-05-26","close":0.3349},{"date":"2022-05-27","close":0.3445},{"date":"2022-05-31","close":0.331},{"date":"2022-06-01","close":0.3378},{"date":"2022-06-02","close":0.3547},{"date":"2022-06-03","close":0.359},{"date":"2022-06-06","close":0.368},{"date":"2022-06-07","close":0.3823},{"date":"2022-06-08","close":0.38},{"date":"2022-06-09","close":0.3714},{"date":"2022-06-10","close":0.3648},{"date":"2022-06-13","close":0.3324},{"date":"2022-06-14","close":0.322},{"date":"2022-06-15","close":0.3162},{"date":"2022-06-16","close":0.3202},{"date":"2022-06-17","close":0.3127},{"date":"2022-06-21","close":0.319},{"date":"2022-06-22","close":0.311},{"date":"2022-06-23","close":0.3134},{"date":"2022-06-24","close":0.326},{"date":"2022-06-27","close":0.3241},{"date":"2022-06-28","close":0.3125},{"date":"2022-06-29","close":0.3108},{"date":"2022-06-30","close":0.3168},{"date":"2022-07-01","close":0.31},{"date":"2022-07-05","close":0.3023},{"date":"2022-07-06","close":0.3023},{"date":"2022-07-07","close":0.3275},{"date":"2022-07-08","close":0.3301},{"date":"2022-07-11","close":0.3486},{"date":"2022-07-12","close":0.3585},{"date":"2022-07-13","close":0.335},{"date":"2022-07-14","close":0.3401},{"date":"2022-07-15","close":0.34},{"date":"2022-07-18","close":0.329},{"date":"2022-07-19","close":0.3343},{"date":"2022-07-20","close":0.3475},{"date":"2022-07-21","close":0.3651},{"date":"2022-07-22","close":0.3587},{"date":"2022-07-25","close":0.3539},{"date":"2022-07-26","close":0.3423},{"date":"2022-07-27","close":0.3497},{"date":"2022-07-28","close":0.3559},{"date":"2022-07-29","close":0.3401},{"date":"2022-08-01","close":0.3531},{"date":"2022-08-02","close":0.3521},{"date":"2022-08-03","close":0.37},{"date":"2022-08-04","close":0.38},{"date":"2022-08-05","close":0.377},{"date":"2022-08-08","close":0.3538},{"date":"2022-08-09","close":0.2701},{"date":"2022-08-10","close":4.0001},{"date":"2022-08-11","close":3.72},{"date":"2022-08-12","close":3.79},{"date":"2022-08-15","close":4.36},{"date":"2022-08-16","close":6.36},{"date":"2022-08-17","close":5.35},{"date":"2022-08-18","close":5.12},{"date":"2022-08-19","close":4.86},{"date":"2022-08-22","close":4.21},{"date":"2022-08-23","close":4.34},{"date":"2022-08-24","close":4.45},{"date":"2022-08-25","close":4.08},{"date":"2022-08-26","close":3.85},{"date":"2022-08-29","close":4.04},{"date":"2022-08-30","close":3.81},{"date":"2022-08-31","close":3.85},{"date":"2022-09-01","close":3.9},{"date":"2022-09-02","close":3.89},{"date":"2022-09-06","close":3.86},{"date":"2022-09-07","close":3.67},{"date":"2022-09-08","close":3.76},{"date":"2022-09-09","close":3.9},{"date":"2022-09-12","close":3.97},{"date":"2022-09-13","close":3.98},{"date":"2022-09-14","close":4.05},{"date":"2022-09-15","close":4.14},{"date":"2022-09-16","close":3.98},{"date":"2022-09-19","close":3.86},{"date":"2022-09-20","close":3.72},{"date":"2022-09-21","close":3.48},{"date":"2022-09-22","close":3.46},{"date":"2022-09-23","close":3.19},{"date":"2022-09-26","close":3.19},{"date":"2022-09-27","close":3.26},{"date":"2022-09-28","close":3.51},{"date":"2022-09-29","close":3.45},{"date":"2022-09-30","close":3.45},{"date":"2022-10-03","close":3.47},{"date":"2022-10-04","close":3.59},{"date":"2022-10-05","close":3.44},{"date":"2022-10-06","close":3.62},{"date":"2022-10-07","close":3.43},{"date":"2022-10-10","close":3.26},{"date":"2022-10-11","close":3.27},{"date":"2022-10-12","close":3.28},{"date":"2022-10-13","close":3.25},{"date":"2022-10-14","close":3.17},{"date":"2022-10-17","close":3.25},{"date":"2022-10-18","close":3.27},{"date":"2022-10-19","close":3.06},{"date":"2022-10-20","close":2.96},{"date":"2022-10-21","close":2.85},{"date":"2022-10-24","close":2.77},{"date":"2022-10-25","close":2.78},{"date":"2022-10-26","close":2.93},{"date":"2022-10-27","close":2.89},{"date":"2022-10-28","close":3.04},{"date":"2022-10-31","close":2.87},{"date":"2022-11-01","close":2.88},{"date":"2022-11-02","close":2.85},{"date":"2022-11-03","close":2.83},{"date":"2022-11-04","close":2.72},{"date":"2022-11-07","close":2.74},{"date":"2022-11-08","close":2.87},{"date":"2022-11-09","close":2.649},{"date":"2022-11-10","close":2.7678},{"date":"2022-11-11","close":2.77},{"date":"2022-11-14","close":2.9699},{"date":"2022-11-15","close":2.91},{"date":"2022-11-16","close":2.87},{"date":"2022-11-17","close":2.79},{"date":"2022-11-18","close":2.51},{"date":"2022-11-21","close":2.4},{"date":"2022-11-22","close":2.42},{"date":"2022-11-23","close":2.54},{"date":"2022-11-25","close":2.5899},{"date":"2022-11-28","close":2.51},{"date":"2022-11-29","close":2.46},{"date":"2022-11-30","close":2.46},{"date":"2022-12-01","close":2.57},{"date":"2022-12-02","close":2.56},{"date":"2022-12-05","close":2.68},{"date":"2022-12-06","close":2.53},{"date":"2022-12-07","close":2.61},{"date":"2022-12-08","close":2.74},{"date":"2022-12-09","close":2.7},{"date":"2022-12-12","close":2.82},{"date":"2022-12-13","close":2.8499},{"date":"2022-12-14","close":3.03},{"date":"2022-12-15","close":2.95},{"date":"2022-12-16","close":3.05},{"date":"2022-12-19","close":3.05},{"date":"2022-12-20","close":3.15},{"date":"2022-12-21","close":3.12},{"date":"2022-12-22","close":3.0},{"date":"2022-12-23","close":2.9},{"date":"2022-12-27","close":2.745},{"date":"2022-12-28","close":2.79},{"date":"2022-12-29","close":2.81},{"date":"2022-12-30","close":2.89},{"date":"2023-01-03","close":2.97},{"date":"2023-01-04","close":2.98},{"date":"2023-01-05","close":2.96},{"date":"2023-01-06","close":3.14},{"date":"2023-01-09","close":3.41},{"date":"2023-01-10","close":3.36},{"date":"2023-01-11","close":3.35},{"date":"2023-01-12","close":3.2},{"date":"2023-01-13","close":3.26},{"date":"2023-01-17","close":3.38},{"date":"2023-01-18","close":3.25},{"date":"2023-01-19","close":3.0357},{"date":"2023-01-20","close":3.0},{"date":"2023-01-23","close":3.1},{"date":"2023-01-24","close":3.06},{"date":"2023-01-25","close":3.11},{"date":"2023-01-26","close":3.21},{"date":"2023-01-27","close":3.2},{"date":"2023-01-30","close":3.15},{"date":"2023-01-31","close":3.22},{"date":"2023-02-01","close":3.15},{"date":"2023-02-02","close":3.08},{"date":"2023-02-03","close":3.07},{"date":"2023-02-06","close":3.06},{"date":"2023-02-07","close":3.0},{"date":"2023-02-08","close":3.04},{"date":"2023-02-09","close":2.96},{"date":"2023-02-10","close":3.02},{"date":"2023-02-13","close":2.99},{"date":"2023-02-14","close":2.88},{"date":"2023-02-15","close":3.01},{"date":"2023-02-16","close":3.0},{"date":"2023-02-17","close":3.01},{"date":"2023-02-21","close":3.05},{"date":"2023-02-22","close":3.02},{"date":"2023-02-23","close":2.97},{"date":"2023-02-24","close":2.93},{"date":"2023-02-27","close":2.87},{"date":"2023-02-28","close":2.865},{"date":"2023-03-01","close":2.83},{"date":"2023-03-02","close":2.81},{"date":"2023-03-03","close":2.76},{"date":"2023-03-06","close":2.76},{"date":"2023-03-07","close":2.79},{"date":"2023-03-08","close":2.72},{"date":"2023-03-09","close":2.68},{"date":"2023-03-10","close":2.34},{"date":"2023-03-13","close":2.47},{"date":"2023-03-14","close":2.27},{"date":"2023-03-15","close":2.3},{"date":"2023-03-16","close":2.14},{"date":"2023-03-17","close":2.14},{"date":"2023-03-20","close":2.1},{"date":"2023-03-21","close":2.0935},{"date":"2023-03-22","close":2.1199},{"date":"2023-03-23","close":2.1131},{"date":"2023-03-24","close":2.09},{"date":"2023-03-27","close":2.11},{"date":"2023-03-28","close":2.11},{"date":"2023-03-29","close":2.14},{"date":"2023-03-30","close":2.15},{"date":"2023-03-31","close":2.32},{"date":"2023-04-03","close":2.4861},{"date":"2023-04-04","close":2.48},{"date":"2023-04-05","close":2.43},{"date":"2023-04-06","close":2.35},{"date":"2023-04-10","close":2.39},{"date":"2023-04-11","close":2.63},{"date":"2023-04-12","close":2.56},{"date":"2023-04-13","close":2.6376},{"date":"2023-04-14","close":2.6054},{"date":"2023-04-17","close":2.6885},{"date":"2023-04-18","close":2.73},{"date":"2023-04-19","close":2.7335},{"date":"2023-04-20","close":2.86},{"date":"2023-04-21","close":2.781},{"date":"2023-04-24","close":2.69},{"date":"2023-04-25","close":2.105},{"date":"2023-04-26","close":2.05},{"date":"2023-04-27","close":1.95},{"date":"2023-04-28","close":1.63},{"date":"2023-05-01","close":1.64},{"date":"2023-05-02","close":1.59},{"date":"2023-05-03","close":1.63},{"date":"2023-05-04","close":1.64},{"date":"2023-05-05","close":1.68},{"date":"2023-05-08","close":1.69},{"date":"2023-05-09","close":1.6954},{"date":"2023-05-10","close":1.7141},{"date":"2023-05-11","close":1.69},{"date":"2023-05-12","close":1.67},{"date":"2023-05-15","close":1.71},{"date":"2023-05-16","close":1.6835},{"date":"2023-05-17","close":1.71},{"date":"2023-05-18","close":1.75},{"date":"2023-05-19","close":1.7707},{"date":"2023-05-22","close":1.81},{"date":"2023-05-23","close":1.81},{"date":"2023-05-24","close":1.8},{"date":"2023-05-25","close":1.67},{"date":"2023-05-26","close":1.69},{"date":"2023-05-30","close":1.72},{"date":"2023-05-31","close":1.786},{"date":"2023-06-01","close":1.85},{"date":"2023-06-02","close":1.91},{"date":"2023-06-05","close":1.88},{"date":"2023-06-06","close":1.9},{"date":"2023-06-07","close":2.095},{"date":"2023-06-08","close":2.04},{"date":"2023-06-09","close":2.01},{"date":"2023-06-12","close":2.0},{"date":"2023-06-13","close":2.03},{"date":"2023-06-14","close":2.01},{"date":"2023-06-15","close":2.0199},{"date":"2023-06-16","close":2.04},{"date":"2023-06-20","close":1.98},{"date":"2023-06-21","close":1.9373},{"date":"2023-06-22","close":1.93},{"date":"2023-06-23","close":1.95},{"date":"2023-06-26","close":1.9542},{"date":"2023-06-27","close":1.92},{"date":"2023-06-28","close":1.92},{"date":"2023-06-29","close":1.975},{"date":"2023-06-30","close":1.99},{"date":"2023-07-03","close":1.98},{"date":"2023-07-05","close":2.06},{"date":"2023-07-06","close":2.0},{"date":"2023-07-07","close":2.02},{"date":"2023-07-10","close":2.0348},{"date":"2023-07-11","close":2.04},{"date":"2023-07-12","close":2.05},{"date":"2023-07-13","close":2.0185},{"date":"2023-07-14","close":1.98},{"date":"2023-07-17","close":1.9932},{"date":"2023-07-18","close":1.9},{"date":"2023-07-19","close":1.92},{"date":"2023-07-20","close":1.97},{"date":"2023-07-21","close":1.92},{"date":"2023-07-24","close":2.0},{"date":"2023-07-25","close":1.95},{"date":"2023-07-26","close":1.94},{"date":"2023-07-27","close":1.97},{"date":"2023-07-28","close":1.93},{"date":"2023-07-31","close":1.93},{"date":"2023-08-01","close":1.94},{"date":"2023-08-02","close":1.97},{"date":"2023-08-03","close":2.0},{"date":"2023-08-04","close":2.01},{"date":"2023-08-07","close":1.985},{"date":"2023-08-08","close":1.99},{"date":"2023-08-09","close":1.9701},{"date":"2023-08-10","close":1.97},{"date":"2023-08-11","close":1.9146},{"date":"2023-08-14","close":1.94},{"date":"2023-08-15","close":2.01},{"date":"2023-08-16","close":2.0},{"date":"2023-08-17","close":1.98},{"date":"2023-08-18","close":1.955},{"date":"2023-08-21","close":1.91},{"date":"2023-08-22","close":1.9183},{"date":"2023-08-23","close":1.95},{"date":"2023-08-24","close":1.885},{"date":"2023-08-25","close":1.8799},{"date":"2023-08-28","close":1.86},{"date":"2023-08-29","close":1.835},{"date":"2023-08-30","close":1.86},{"date":"2023-08-31","close":1.9},{"date":"2023-09-01","close":1.87},{"date":"2023-09-05","close":1.85},{"date":"2023-09-06","close":2.35},{"date":"2023-09-07","close":1.819},{"date":"2023-09-08","close":1.7527},{"date":"2023-09-11","close":1.69},{"date":"2023-09-12","close":1.58},{"date":"2023-09-13","close":1.54},{"date":"2023-09-14","close":1.45},{"date":"2023-09-15","close":1.53},{"date":"2023-09-18","close":1.48},{"date":"2023-09-19","close":1.51},{"date":"2023-09-20","close":1.53},{"date":"2023-09-21","close":1.49},{"date":"2023-09-22","close":1.54},{"date":"2023-09-25","close":1.51},{"date":"2023-09-26","close":1.53},{"date":"2023-09-27","close":1.51},{"date":"2023-09-28","close":1.48},{"date":"2023-09-29","close":1.46},{"date":"2023-10-02","close":1.46},{"date":"2023-10-03","close":1.37},{"date":"2023-10-04","close":1.4},{"date":"2023-10-05","close":1.38},{"date":"2023-10-06","close":1.38},{"date":"2023-10-09","close":1.38},{"date":"2023-10-10","close":1.72},{"date":"2023-10-11","close":1.51},{"date":"2023-10-12","close":1.4397},{"date":"2023-10-13","close":1.43},{"date":"2023-10-16","close":1.43},{"date":"2023-10-17","close":1.42},{"date":"2023-10-18","close":1.43},{"date":"2023-10-19","close":1.45},{"date":"2023-10-20","close":1.4287},{"date":"2023-10-23","close":1.4569},{"date":"2023-10-24","close":1.43},{"date":"2023-10-25","close":1.4299},{"date":"2023-10-26","close":1.4187},{"date":"2023-10-27","close":1.3717},{"date":"2023-10-30","close":1.28},{"date":"2023-10-31","close":1.235},{"date":"2023-11-01","close":1.2298},{"date":"2023-11-02","close":1.26},{"date":"2023-11-03","close":1.33},{"date":"2023-11-06","close":1.38},{"date":"2023-11-07","close":1.39},{"date":"2023-11-08","close":1.44},{"date":"2023-11-09","close":1.32},{"date":"2023-11-10","close":1.27},{"date":"2023-11-13","close":1.27},{"date":"2023-11-14","close":1.31},{"date":"2023-11-15","close":1.29},{"date":"2023-11-16","close":1.2227},{"date":"2023-11-17","close":1.18},{"date":"2023-11-20","close":1.26},{"date":"2023-11-21","close":1.23},{"date":"2023-11-22","close":1.2162},{"date":"2023-11-24","close":1.28},{"date":"2023-11-27","close":1.32},{"date":"2023-11-28","close":1.23},{"date":"2023-11-29","close":1.3727},{"date":"2023-11-30","close":1.38},{"date":"2023-12-01","close":1.435},{"date":"2023-12-04","close":1.42},{"date":"2023-12-05","close":1.48},{"date":"2023-12-06","close":1.45},{"date":"2023-12-07","close":1.4},{"date":"2023-12-08","close":1.4},{"date":"2023-12-11","close":1.42},{"date":"2023-12-12","close":1.4},{"date":"2023-12-13","close":1.4},{"date":"2023-12-14","close":1.37},{"date":"2023-12-15","close":1.35},{"date":"2023-12-18","close":1.34},{"date":"2023-12-19","close":1.35},{"date":"2023-12-20","close":1.3},{"date":"2023-12-21","close":1.38},{"date":"2023-12-22","close":1.35},{"date":"2023-12-26","close":1.34},{"date":"2023-12-27","close":1.3402},{"date":"2023-12-28","close":1.4025},{"date":"2023-12-29","close":1.4},{"date":"2024-01-02","close":1.38},{"date":"2024-01-03","close":1.39},{"date":"2024-01-04","close":1.44},{"date":"2024-01-05","close":1.49},{"date":"2024-01-08","close":1.48},{"date":"2024-01-09","close":1.44},{"date":"2024-01-10","close":1.46},{"date":"2024-01-11","close":1.46},{"date":"2024-01-12","close":1.46},{"date":"2024-01-16","close":1.52},{"date":"2024-01-17","close":1.5},{"date":"2024-01-18","close":1.42},{"date":"2024-01-19","close":1.43},{"date":"2024-01-22","close":1.39},{"date":"2024-01-23","close":1.38},{"date":"2024-01-24","close":1.36},{"date":"2024-01-25","close":1.37},{"date":"2024-01-26","close":1.46},{"date":"2024-01-29","close":1.42},{"date":"2024-01-30","close":1.38},{"date":"2024-01-31","close":1.4},{"date":"2024-02-01","close":1.36},{"date":"2024-02-02","close":1.37},{"date":"2024-02-05","close":1.3999},{"date":"2024-02-06","close":1.4},{"date":"2024-02-07","close":1.398},{"date":"2024-02-08","close":1.41},{"date":"2024-02-09","close":1.44},{"date":"2024-02-12","close":1.51},{"date":"2024-02-13","close":1.48},{"date":"2024-02-14","close":1.63},{"date":"2024-02-15","close":1.73},{"date":"2024-02-16","close":1.67},{"date":"2024-02-20","close":1.66},{"date":"2024-02-21","close":1.62},{"date":"2024-02-22","close":1.68},{"date":"2024-02-23","close":1.55},{"date":"2024-02-26","close":1.51},{"date":"2024-02-27","close":1.55},{"date":"2024-02-28","close":1.55},{"date":"2024-02-29","close":1.54},{"date":"2024-03-01","close":1.5056},{"date":"2024-03-04","close":1.49},{"date":"2024-03-05","close":1.47},{"date":"2024-03-06","close":1.485},{"date":"2024-03-07","close":1.4242},{"date":"2024-03-08","close":1.495},{"date":"2024-03-11","close":1.49},{"date":"2024-03-12","close":1.5254},{"date":"2024-03-13","close":1.47},{"date":"2024-03-14","close":1.5},{"date":"2024-03-15","close":1.44},{"date":"2024-03-18","close":1.47},{"date":"2024-03-19","close":1.5},{"date":"2024-03-20","close":1.47},{"date":"2024-03-21","close":1.5},{"date":"2024-03-22","close":1.52},{"date":"2024-03-25","close":1.5057},{"date":"2024-03-26","close":1.44},{"date":"2024-03-27","close":1.47},{"date":"2024-03-28","close":1.48},{"date":"2024-04-01","close":1.5244},{"date":"2024-04-02","close":1.5},{"date":"2024-04-03","close":1.52},{"date":"2024-04-04","close":1.531},{"date":"2024-04-05","close":1.5488},{"date":"2024-04-08","close":1.57},{"date":"2024-04-09","close":1.58},{"date":"2024-04-10","close":1.5769},{"date":"2024-04-11","close":1.579},{"date":"2024-04-12","close":1.525},{"date":"2024-04-15","close":1.4337},{"date":"2024-04-16","close":1.45},{"date":"2024-04-17","close":1.315},{"date":"2024-04-18","close":1.28},{"date":"2024-04-19","close":1.315},{"date":"2024-04-22","close":1.3004},{"date":"2024-04-23","close":1.31},{"date":"2024-04-24","close":1.3418},{"date":"2024-04-25","close":1.34},{"date":"2024-04-26","close":1.3399},{"date":"2024-04-29","close":1.33},{"date":"2024-04-30","close":1.3755},{"date":"2024-05-01","close":1.3},{"date":"2024-05-02","close":1.38},{"date":"2024-05-03","close":1.35},{"date":"2024-05-06","close":1.32},{"date":"2024-05-07","close":1.29},{"date":"2024-05-08","close":1.3261},{"date":"2024-05-09","close":1.39},{"date":"2024-05-10","close":1.34},{"date":"2024-05-13","close":1.3},{"date":"2024-05-14","close":1.3314},{"date":"2024-05-15","close":1.3201},{"date":"2024-05-16","close":1.36},{"date":"2024-05-17","close":1.42},{"date":"2024-05-20","close":1.54},{"date":"2024-05-21","close":1.525},{"date":"2024-05-22","close":1.525},{"date":"2024-05-23","close":1.51},{"date":"2024-05-24","close":1.44},{"date":"2024-05-28","close":1.37},{"date":"2024-05-29","close":1.4},{"date":"2024-05-30","close":1.32},{"date":"2024-05-31","close":1.37},{"date":"2024-06-03","close":1.39},{"date":"2024-06-04","close":1.395},{"date":"2024-06-05","close":1.4399},{"date":"2024-06-06","close":1.43},{"date":"2024-06-07","close":1.3982},{"date":"2024-06-10","close":1.365},{"date":"2024-06-11","close":1.375},{"date":"2024-06-12","close":1.33},{"date":"2024-06-13","close":1.33},{"date":"2024-06-14","close":1.37},{"date":"2024-06-17","close":1.325},{"date":"2024-06-18","close":1.25},{"date":"2024-06-20","close":1.26},{"date":"2024-06-21","close":1.29},{"date":"2024-06-24","close":1.255},{"date":"2024-06-25","close":1.38},{"date":"2024-06-26","close":1.3455},{"date":"2024-06-27","close":1.3025},{"date":"2024-06-28","close":1.34},{"date":"2024-07-01","close":1.35},{"date":"2024-07-02","close":1.32},{"date":"2024-07-03","close":1.36},{"date":"2024-07-05","close":1.335},{"date":"2024-07-08","close":1.3201},{"date":"2024-07-09","close":1.325},{"date":"2024-07-10","close":1.31},{"date":"2024-07-11","close":1.27},{"date":"2024-07-12","close":1.2949},{"date":"2024-07-15","close":1.33},{"date":"2024-07-16","close":1.33},{"date":"2024-07-17","close":1.25},{"date":"2024-07-18","close":1.35},{"date":"2024-07-19","close":1.45},{"date":"2024-07-22","close":1.39},{"date":"2024-07-23","close":1.39},{"date":"2024-07-24","close":1.38},{"date":"2024-07-25","close":1.39},{"date":"2024-07-26","close":1.3506},{"date":"2024-07-29","close":1.3},{"date":"2024-07-30","close":1.36},{"date":"2024-07-31","close":1.3499},{"date":"2024-08-01","close":1.35},{"date":"2024-08-02","close":1.34},{"date":"2024-08-05","close":1.27},{"date":"2024-08-06","close":1.34},{"date":"2024-08-07","close":1.33},{"date":"2024-08-08","close":1.31},{"date":"2024-08-09","close":1.27},{"date":"2024-08-12","close":1.2646},{"date":"2024-08-13","close":1.3},{"date":"2024-08-14","close":1.32},{"date":"2024-08-15","close":1.3399},{"date":"2024-08-16","close":1.2987},{"date":"2024-08-19","close":1.3},{"date":"2024-08-20","close":1.31},{"date":"2024-08-21","close":1.3399},{"date":"2024-08-22","close":1.25},{"date":"2024-08-23","close":1.28},{"date":"2024-08-26","close":1.28},{"date":"2024-08-27","close":1.2899},{"date":"2024-08-28","close":1.25},{"date":"2024-08-29","close":1.31},{"date":"2024-08-30","close":1.3},{"date":"2024-09-03","close":1.28},{"date":"2024-09-04","close":1.23},{"date":"2024-09-05","close":1.27},{"date":"2024-09-06","close":1.2001},{"date":"2024-09-09","close":1.26},{"date":"2024-09-10","close":1.1336},{"date":"2024-09-11","close":1.19},{"date":"2024-09-12","close":1.1601},{"date":"2024-09-13","close":1.18},{"date":"2024-09-16","close":1.22},{"date":"2024-09-17","close":1.2},{"date":"2024-09-18","close":1.1},{"date":"2024-09-19","close":1.1263},{"date":"2024-09-20","close":1.06},{"date":"2024-09-23","close":1.09},{"date":"2024-09-24","close":1.13},{"date":"2024-09-25","close":1.09},{"date":"2024-09-26","close":1.08},{"date":"2024-09-27","close":1.09},{"date":"2024-09-30","close":1.1202},{"date":"2024-10-01","close":1.1},{"date":"2024-10-02","close":1.1},{"date":"2024-10-03","close":1.1192},{"date":"2024-10-04","close":1.1152},{"date":"2024-10-07","close":1.1247},{"date":"2024-10-08","close":1.12},{"date":"2024-10-09","close":1.115},{"date":"2024-10-10","close":1.09},{"date":"2024-10-11","close":1.11},{"date":"2024-10-14","close":1.08},{"date":"2024-10-15","close":1.1},{"date":"2024-10-16","close":1.29},{"date":"2024-10-17","close":1.19},{"date":"2024-10-18","close":1.15},{"date":"2024-10-21","close":1.24},{"date":"2024-10-22","close":1.22},{"date":"2024-10-23","close":1.205},{"date":"2024-10-24","close":1.16},{"date":"2024-10-25","close":1.17},{"date":"2024-10-28","close":1.14},{"date":"2024-10-29","close":1.15},{"date":"2024-10-30","close":1.18},{"date":"2024-10-31","close":1.1539},{"date":"2024-11-01","close":1.1499},{"date":"2024-11-04","close":1.1399},{"date":"2024-11-05","close":1.25},{"date":"2024-11-06","close":1.22},{"date":"2024-11-07","close":1.21},{"date":"2024-11-08","close":1.15},{"date":"2024-11-11","close":1.237},{"date":"2024-11-12","close":1.17},{"date":"2024-11-13","close":1.1},{"date":"2024-11-14","close":1.08},{"date":"2024-11-15","close":1.04},{"date":"2024-11-18","close":1.22},{"date":"2024-11-19","close":1.11},{"date":"2024-11-20","close":1.15},{"date":"2024-11-21","close":1.13},{"date":"2024-11-22","close":1.11},{"date":"2024-11-25","close":1.11},{"date":"2024-11-26","close":1.1},{"date":"2024-11-27","close":1.03},{"date":"2024-11-29","close":1.05},{"date":"2024-12-02","close":1.07},{"date":"2024-12-03","close":1.08},{"date":"2024-12-04","close":1.1},{"date":"2024-12-05","close":1.16},{"date":"2024-12-06","close":1.226},{"date":"2024-12-09","close":1.16},{"date":"2024-12-10","close":1.11},{"date":"2024-12-11","close":1.1},{"date":"2024-12-12","close":1.1},{"date":"2024-12-13","close":1.11},{"date":"2024-12-16","close":1.06},{"date":"2024-12-17","close":1.02},{"date":"2024-12-18","close":0.96},{"date":"2024-12-19","close":0.946},{"date":"2024-12-20","close":0.9476},{"date":"2024-12-23","close":0.96},{"date":"2024-12-24","close":0.97},{"date":"2024-12-26","close":1.0455},{"date":"2024-12-27","close":1.06},{"date":"2024-12-30","close":1.05},{"date":"2024-12-31","close":1.06},{"date":"2025-01-02","close":1.09},{"date":"2025-01-03","close":1.09},{"date":"2025-01-06","close":1.1401},{"date":"2025-01-07","close":1.1529},{"date":"2025-01-08","close":1.17},{"date":"2025-01-10","close":1.16},{"date":"2025-01-13","close":1.15},{"date":"2025-01-14","close":1.14},{"date":"2025-01-15","close":1.16},{"date":"2025-01-16","close":1.14},{"date":"2025-01-17","close":1.15},{"date":"2025-01-21","close":1.18},{"date":"2025-01-22","close":1.2},{"date":"2025-01-23","close":1.1642},{"date":"2025-01-24","close":1.18},{"date":"2025-01-27","close":1.2},{"date":"2025-01-28","close":1.19},{"date":"2025-01-29","close":1.18},{"date":"2025-01-30","close":1.17},{"date":"2025-01-31","close":1.2},{"date":"2025-02-03","close":1.1802},{"date":"2025-02-04","close":1.17},{"date":"2025-02-05","close":1.4},{"date":"2025-02-06","close":1.38},{"date":"2025-02-07","close":1.33},{"date":"2025-02-10","close":1.35},{"date":"2025-02-11","close":1.395},{"date":"2025-02-12","close":1.37},{"date":"2025-02-13","close":1.39},{"date":"2025-02-14","close":1.19},{"date":"2025-02-18","close":1.19},{"date":"2025-02-19","close":1.18},{"date":"2025-02-20","close":1.2},{"date":"2025-02-21","close":1.16},{"date":"2025-02-24","close":1.12},{"date":"2025-02-25","close":1.115},{"date":"2025-02-26","close":1.0889},{"date":"2025-02-27","close":1.055},{"date":"2025-02-28","close":1.07},{"date":"2025-03-03","close":1.0},{"date":"2025-03-04","close":1.035},{"date":"2025-03-05","close":1.02},{"date":"2025-03-06","close":1.0},{"date":"2025-03-07","close":1.0},{"date":"2025-03-10","close":0.99},{"date":"2025-03-11","close":0.9701},{"date":"2025-03-12","close":0.95},{"date":"2025-03-13","close":0.951},{"date":"2025-03-14","close":0.96},{"date":"2025-03-17","close":0.9515},{"date":"2025-03-18","close":0.921},{"date":"2025-03-19","close":0.95},{"date":"2025-03-20","close":0.989},{"date":"2025-03-21","close":1.04},{"date":"2025-03-24","close":0.9814},{"date":"2025-03-25","close":0.9711},{"date":"2025-03-26","close":0.971},{"date":"2025-03-27","close":0.965},{"date":"2025-03-28","close":0.94},{"date":"2025-03-31","close":0.875},{"date":"2025-04-01","close":0.86},{"date":"2025-04-02","close":0.8844},{"date":"2025-04-03","close":0.8578},{"date":"2025-04-04","close":0.9176},{"date":"2025-04-07","close":0.9},{"date":"2025-04-08","close":0.86},{"date":"2025-04-09","close":0.9199},{"date":"2025-04-10","close":0.8221},{"date":"2025-04-11","close":0.8219},{"date":"2025-04-14","close":0.9694},{"date":"2025-04-15","close":1.03},{"date":"2025-04-16","close":0.97},{"date":"2025-04-17","close":0.9538},{"date":"2025-04-21","close":1.02},{"date":"2025-04-22","close":1.16},{"date":"2025-04-23","close":1.03},{"date":"2025-04-24","close":1.03},{"date":"2025-04-25","close":1.04},{"date":"2025-04-28","close":1.01},{"date":"2025-04-29","close":1.01},{"date":"2025-04-30","close":0.98},{"date":"2025-05-01","close":1.01},{"date":"2025-05-02","close":1.02},{"date":"2025-05-05","close":1.05},{"date":"2025-05-06","close":1.0},{"date":"2025-05-07","close":1.03},{"date":"2025-05-08","close":1.0},{"date":"2025-05-09","close":1.02},{"date":"2025-05-12","close":1.0},{"date":"2025-05-13","close":1.03},{"date":"2025-05-14","close":0.995},{"date":"2025-05-15","close":0.94},{"date":"2025-05-16","close":0.92},{"date":"2025-05-19","close":0.9045},{"date":"2025-05-20","close":0.9664},{"date":"2025-05-21","close":0.9527},{"date":"2025-05-22","close":0.955},{"date":"2025-05-23","close":0.9527},{"date":"2025-05-27","close":0.97},{"date":"2025-05-28","close":1.0},{"date":"2025-05-29","close":1.015},{"date":"2025-05-30","close":1.05},{"date":"2025-06-02","close":1.1},{"date":"2025-06-03","close":1.07},{"date":"2025-06-04","close":1.1006},{"date":"2025-06-05","close":1.1},{"date":"2025-06-06","close":1.12},{"date":"2025-06-09","close":1.1},{"date":"2025-06-10","close":1.13},{"date":"2025-06-11","close":1.2},{"date":"2025-06-12","close":1.1808},{"date":"2025-06-13","close":7.195},{"date":"2025-06-16","close":6.4},{"date":"2025-06-17","close":6.25},{"date":"2025-06-18","close":6.07},{"date":"2025-06-20","close":5.7727},{"date":"2025-06-23","close":5.88},{"date":"2025-06-24","close":5.82},{"date":"2025-06-25","close":6.125},{"date":"2025-06-26","close":6.8642},{"date":"2025-06-27","close":6.79},{"date":"2025-06-30","close":13.27},{"date":"2025-07-01","close":9.5},{"date":"2025-07-02","close":11.03},{"date":"2025-07-03","close":10.05},{"date":"2025-07-07","close":14.32},{"date":"2025-07-08","close":15.9},{"date":"2025-07-09","close":21.6},{"date":"2025-07-10","close":28.5},{"date":"2025-07-11","close":23.875},{"date":"2025-07-14","close":18.55},{"date":"2025-07-15","close":16.07},{"date":"2025-07-16","close":15.18},{"date":"2025-07-17","close":15.67},{"date":"2025-07-18","close":14.95},{"date":"2025-07-21","close":14.55},{"date":"2025-07-22","close":14.17},{"date":"2025-07-23","close":14.74},{"date":"2025-07-24","close":13.76},{"date":"2025-07-25","close":13.73},{"date":"2025-07-28","close":13.93},{"date":"2025-07-29","close":12.27},{"date":"2025-07-30","close":12.37},{"date":"2025-07-31","close":11.86},{"date":"2025-08-01","close":10.2},{"date":"2025-08-04","close":9.93},{"date":"2025-08-05","close":9.48},{"date":"2025-08-06","close":9.0},{"date":"2025-08-07","close":9.03},{"date":"2025-08-08","close":8.35},{"date":"2025-08-11","close":10.03},{"date":"2025-08-12","close":9.72},{"date":"2025-08-13","close":10.13},{"date":"2025-08-14","close":10.09},{"date":"2025-08-15","close":10.02},{"date":"2025-08-18","close":9.76},{"date":"2025-08-19","close":9.9},{"date":"2025-08-20","close":9.58},{"date":"2025-08-21","close":9.53},{"date":"2025-08-22","close":9.35},{"date":"2025-08-25","close":9.46},{"date":"2025-08-26","close":9.03},{"date":"2025-08-27","close":9.0},{"date":"2025-08-28","close":9.04},{"date":"2025-08-29","close":9.25},{"date":"2025-09-02","close":9.05},{"date":"2025-09-03","close":8.76},{"date":"2025-09-04","close":4.35},{"date":"2025-09-05","close":4.51},{"date":"2025-09-08","close":4.55},{"date":"2025-09-09","close":4.68},{"date":"2025-09-10","close":4.83},{"date":"2025-09-11","close":4.92},{"date":"2025-09-12","close":5.31},{"date":"2025-09-15","close":5.25},{"date":"2025-09-16","close":5.46},{"date":"2025-09-17","close":4.91},{"date":"2025-09-18","close":5.56},{"date":"2025-09-19","close":5.62},{"date":"2025-09-22","close":5.89},{"date":"2025-09-23","close":5.77},{"date":"2025-09-24","close":5.7},{"date":"2025-09-25","close":5.56},{"date":"2025-09-26","close":5.51},{"date":"2025-09-29","close":5.85},{"date":"2025-09-30","close":4.59},{"date":"2025-10-01","close":4.76},{"date":"2025-10-02","close":4.82},{"date":"2025-10-03","close":4.69},{"date":"2025-10-06","close":4.49},{"date":"2025-10-07","close":4.36},{"date":"2025-10-08","close":4.66},{"date":"2025-10-09","close":4.85},{"date":"2025-10-10","close":4.51},{"date":"2025-10-13","close":4.13},{"date":"2025-10-14","close":4.14},{"date":"2025-10-15","close":4.2},{"date":"2025-10-16","close":4.01},{"date":"2025-10-17","close":4.19},{"date":"2025-10-20","close":3.88},{"date":"2025-10-21","close":3.45},{"date":"2025-10-22","close":3.38},{"date":"2025-10-23","close":3.41},{"date":"2025-10-24","close":3.38},{"date":"2025-10-27","close":3.37},{"date":"2025-10-28","close":3.55},{"date":"2025-10-29","close":3.53},{"date":"2025-10-30","close":3.1},{"date":"2025-10-31","close":3.1},{"date":"2025-11-03","close":3.0},{"date":"2025-11-04","close":1.86},{"date":"2025-11-05","close":1.94},{"date":"2025-11-06","close":1.85},{"date":"2025-11-07","close":2.18},{"date":"2025-11-10","close":2.11},{"date":"2025-11-11","close":1.96},{"date":"2025-11-12","close":1.8},{"date":"2025-11-13","close":1.8},{"date":"2025-11-14","close":1.85},{"date":"2025-11-17","close":1.82},{"date":"2025-11-18","close":1.89},{"date":"2025-11-19","close":1.85},{"date":"2025-11-20","close":1.71},{"date":"2025-11-21","close":1.67},{"date":"2025-11-24","close":1.78},{"date":"2025-11-25","close":1.73},{"date":"2025-11-26","close":1.66},{"date":"2025-11-28","close":1.74},{"date":"2025-12-01","close":1.83},{"date":"2025-12-02","close":1.8},{"date":"2025-12-03","close":1.65},{"date":"2025-12-04","close":2.06},{"date":"2025-12-05","close":1.84},{"date":"2025-12-08","close":1.8},{"date":"2025-12-09","close":1.86},{"date":"2025-12-10","close":1.9},{"date":"2025-12-11","close":1.94},{"date":"2025-12-12","close":1.95},{"date":"2025-12-15","close":1.83},{"date":"2025-12-16","close":1.84},{"date":"2025-12-17","close":1.82},{"date":"2025-12-18","close":1.705},{"date":"2025-12-19","close":1.57},{"date":"2025-12-22","close":1.63},{"date":"2025-12-23","close":1.6},{"date":"2025-12-24","close":1.58},{"date":"2025-12-26","close":1.49},{"date":"2025-12-29","close":1.24},{"date":"2025-12-30","close":1.16},{"date":"2025-12-31","close":1.22},{"date":"2026-01-02","close":1.27},{"date":"2026-01-05","close":1.3},{"date":"2026-01-06","close":1.31},{"date":"2026-01-07","close":1.55},{"date":"2026-01-08","close":1.6},{"date":"2026-01-09","close":1.42},{"date":"2026-01-12","close":1.4},{"date":"2026-01-13","close":1.51},{"date":"2026-01-14","close":1.61},{"date":"2026-01-15","close":1.66},{"date":"2026-01-16","close":1.71},{"date":"2026-01-20","close":1.66},{"date":"2026-01-21","close":1.71},{"date":"2026-01-22","close":1.73},{"date":"2026-01-23","close":1.73},{"date":"2026-01-26","close":1.79},{"date":"2026-01-27","close":1.82},{"date":"2026-01-28","close":1.81},{"date":"2026-01-29","close":1.68},{"date":"2026-01-30","close":1.71},{"date":"2026-02-02","close":1.63},{"date":"2026-02-03","close":1.53},{"date":"2026-02-04","close":1.45},{"date":"2026-02-05","close":1.37},{"date":"2026-02-06","close":1.47},{"date":"2026-02-09","close":1.45},{"date":"2026-02-10","close":1.44},{"date":"2026-02-11","close":1.33},{"date":"2026-02-12","close":1.292},{"date":"2026-02-13","close":1.2},{"date":"2026-02-17","close":1.13},{"date":"2026-02-18","close":1.19},{"date":"2026-02-19","close":1.41},{"date":"2026-02-20","close":1.32},{"date":"2026-02-23","close":1.24},{"date":"2026-02-24","close":1.3},{"date":"2026-02-25","close":1.21},{"date":"2026-02-26","close":1.24},{"date":"2026-02-27","close":1.19},{"date":"2026-03-02","close":1.14},{"date":"2026-03-03","close":1.1},{"date":"2026-03-04","close":1.2},{"date":"2026-03-05","close":1.17},{"date":"2026-03-06","close":1.14},{"date":"2026-03-09","close":1.17},{"date":"2026-03-10","close":4.05},{"date":"2026-03-11","close":4.14},{"date":"2026-03-12","close":3.9},{"date":"2026-03-13","close":3.76},{"date":"2026-03-16","close":4.15},{"date":"2026-03-17","close":4.85},{"date":"2026-03-18","close":7.31},{"date":"2026-03-19","close":7.16},{"date":"2026-03-20","close":7.97},{"date":"2026-03-23","close":7.66},{"date":"2026-03-24","close":5.79},{"date":"2026-03-25","close":4.85},{"date":"2026-03-26","close":3.19},{"date":"2026-03-27","close":10.54},{"date":"2026-03-30","close":8.73},{"date":"2026-03-31","close":7.58},{"date":"2026-04-01","close":7.84},{"date":"2026-04-02","close":7.04},{"date":"2026-04-06","close":6.61},{"date":"2026-04-07","close":7.29},{"date":"2026-04-08","close":6.84},{"date":"2026-04-09","close":6.51},{"date":"2026-04-10","close":5.95},{"date":"2026-04-13","close":5.67},{"date":"2026-04-14","close":5.41},{"date":"2026-04-15","close":5.31},{"date":"2026-04-16","close":4.86},{"date":"2026-04-17","close":4.44},{"date":"2026-04-20","close":4.525},{"date":"2026-04-21","close":4.05},{"date":"2026-04-22","close":4.0},{"date":"2026-04-23","close":3.99},{"date":"2026-04-24","close":4.035},{"date":"2026-04-27","close":3.77},{"date":"2026-04-28","close":3.57},{"date":"2026-04-29","close":3.41},{"date":"2026-04-30","close":3.49},{"date":"2026-05-01","close":3.39},{"date":"2026-05-04","close":3.3},{"date":"2026-05-05","close":3.08},{"date":"2026-05-06","close":2.78},{"date":"2026-05-07","close":2.68},{"date":"2026-05-08","close":2.54},{"date":"2026-05-11","close":2.42},{"date":"2026-05-12","close":2.4},{"date":"2026-05-13","close":2.31},{"date":"2026-05-14","close":2.34},{"date":"2026-05-15","close":1.84},{"date":"2026-05-18","close":1.46},{"date":"2026-05-19","close":1.36},{"date":"2026-05-20","close":1.42},{"date":"2026-05-21","close":1.33},{"date":"2026-05-22","close":1.19},{"date":"2026-05-26","close":1.71},{"date":"2026-05-27","close":1.36},{"date":"2026-05-28","close":1.46},{"date":"2026-05-29","close":1.4},{"date":"2026-06-01","close":1.43},{"date":"2026-06-02","close":1.45},{"date":"2026-06-03","close":1.46},{"date":"2026-06-04","close":1.43},{"date":"2026-06-05","close":1.38},{"date":"2026-06-08","close":1.33},{"date":"2026-06-09","close":1.33},{"date":"2026-06-10","close":1.3},{"date":"2026-06-11","close":1.32},{"date":"2026-06-12","close":1.36},{"date":"2026-06-15","close":1.3},{"date":"2026-06-16","close":1.29},{"date":"2026-06-17","close":1.27},{"date":"2026-06-18","close":1.26},{"date":"2026-06-22","close":1.23},{"date":"2026-06-23","close":1.26},{"date":"2026-06-24","close":1.16},{"date":"2026-06-25","close":1.16},{"date":"2026-06-26","close":1.12},{"date":"2026-06-29","close":1.1},{"date":"2026-06-30","close":1.12},{"date":"2026-07-01","close":1.1},{"date":"2026-07-02","close":1.11},{"date":"2026-07-06","close":1.09},{"date":"2026-07-07","close":1.005},{"date":"2026-07-08","close":0.996},{"date":"2026-07-09","close":1.02},{"date":"2026-07-10","close":1.08},{"date":"2026-07-13","close":1.05},{"date":"2026-07-14","close":1.16},{"date":"2026-07-15","close":1.15},{"date":"2026-07-16","close":1.14},{"date":"2026-07-17","close":1.15},{"date":"2026-07-20","close":1.12},{"date":"2026-07-21","close":1.12},{"date":"2026-07-22","close":1.07},{"date":"2026-07-23","close":1.06},{"date":"2026-07-24","close":1.02},{"date":"2026-07-27","close":1.01},{"date":"2026-07-28","close":0.88},{"date":"2026-07-29","close":0.723},{"date":"2026-07-30","close":0.755},{"date":"2026-07-31","close":0.77},{"date":"2026-08-03","close":0.7427},{"date":"2026-08-04","close":0.7651},{"date":"2026-08-05","close":0.7513},{"date":"2026-08-06","close":0.7524},{"date":"2026-08-07","close":0.721},{"date":"2026-08-10","close":0.7051},{"date":"2026-08-11","close":0.7447},{"date":"2026-08-12","close":0.733},{"date":"2026-08-13","close":0.7587},{"date":"2026-08-14","close":0.7902},{"date":"2026-08-17","close":0.721},{"date":"2026-08-18","close":0.7299},{"date":"2026-08-19","close":0.72},{"date":"2026-08-20","close":0.7124},{"date":"2026-08-21","close":0.692},{"date":"2026-08-24","close":0.689},{"date":"2026-08-25","close":0.7172},{"date":"2026-08-26","close":0.7106},{"date":"2026-08-27","close":0.661},{"date":"2026-08-28","close":0.6627},{"date":"2026-08-31","close":6.36},{"date":"2026-09-01","close":6.155},{"date":"2026-09-02","close":6.52},{"date":"2026-09-03","close":6.22},{"date":"2026-09-04","close":6.04},{"date":"2026-09-08","close":6.19},{"date":"2026-09-09","close":5.98},{"date":"2026-09-10","close":5.63},{"date":"2026-09-11","close":5.43},{"date":"2026-09-14","close":4.87},{"date":"2026-09-15","close":5.34},{"date":"2026-09-16","close":3.75},{"date":"2026-09-17","close":3.97},{"date":"2026-09-18","close":3.94},{"date":"2026-09-21","close":4.1},{"date":"2026-09-22","close":4.15},{"date":"2026-09-23","close":7.31},{"date":"2026-09-24","close":5.17},{"date":"2026-09-25","close":4.54},{"date":"2026-09-28","close":4.3},{"date":"2026-09-29","close":4.07},{"date":"2026-09-30","close":4.04},{"date":"2026-10-01","close":3.83},{"date":"2026-10-02","close":3.68},{"date":"2026-10-05","close":3.51},{"date":"2026-10-06","close":3.46},{"date":"2026-10-07","close":3.41},{"date":"2026-10-08","close":3.37},{"date":"2026-10-09","close":3.26},{"date":"2026-10-12","close":3.11},{"date":"2026-10-13","close":2.98},{"date":"2026-10-14","close":2.88},{"date":"2026-10-15","close":2.74},{"date":"2026-10-16","close":2.7},{"date":"2026-10-19","close":2.66},{"date":"2026-10-20","close":2.62},{"date":"2026-10-21","close":2.56},{"date":"2026-10-22","close":2.55},{"date":"2026-10-23","close":2.55}],"chart_data":[{"date":"2024-10-23","open":1.22,"high":1.25,"low":1.21,"close":1.21,"volume":4610,"rsi_14":57.48,"sma_20":1.14,"sma_60":1.21,"sma_120":1.28},{"date":"2024-10-24","open":1.19,"high":1.2,"low":1.15,"close":1.16,"volume":13613,"rsi_14":53.65,"sma_20":1.14,"sma_60":1.21,"sma_120":1.28},{"date":"2024-10-25","open":1.16,"high":1.18,"low":1.15,"close":1.17,"volume":1928,"rsi_14":53.68,"sma_20":1.15,"sma_60":1.21,"sma_120":1.28},{"date":"2024-10-28","open":1.2,"high":1.21,"low":1.14,"close":1.14,"volume":8394,"rsi_14":51.56,"sma_20":1.15,"sma_60":1.2,"sma_120":1.28},{"date":"2024-10-29","open":1.15,"high":1.23,"low":1.15,"close":1.15,"volume":8912,"rsi_14":52.71,"sma_20":1.15,"sma_60":1.2,"sma_120":1.28},{"date":"2024-10-30","open":1.17,"high":1.19,"low":1.14,"close":1.18,"volume":9800,"rsi_14":56.92,"sma_20":1.15,"sma_60":1.2,"sma_120":1.28},{"date":"2024-10-31","open":1.18,"high":1.23,"low":1.15,"close":1.15,"volume":17885,"rsi_14":53.35,"sma_20":1.16,"sma_60":1.19,"sma_120":1.28},{"date":"2024-11-01","open":1.16,"high":1.17,"low":1.13,"close":1.15,"volume":6994,"rsi_14":55.55,"sma_20":1.16,"sma_60":1.19,"sma_120":1.27},{"date":"2024-11-04","open":1.14,"high":1.14,"low":1.1,"close":1.14,"volume":8548,"rsi_14":53.22,"sma_20":1.16,"sma_60":1.19,"sma_120":1.27},{"date":"2024-11-05","open":1.2,"high":1.28,"low":1.15,"close":1.25,"volume":83751,"rsi_14":46.3,"sma_20":1.16,"sma_60":1.19,"sma_120":1.27},{"date":"2024-11-06","open":1.24,"high":1.27,"low":1.19,"close":1.22,"volume":22470,"rsi_14":53.19,"sma_20":1.17,"sma_60":1.19,"sma_120":1.27},{"date":"2024-11-07","open":1.21,"high":1.26,"low":1.15,"close":1.21,"volume":24568,"rsi_14":56.82,"sma_20":1.18,"sma_60":1.19,"sma_120":1.27},{"date":"2024-11-08","open":1.21,"high":1.25,"low":1.15,"close":1.15,"volume":32496,"rsi_14":39.03,"sma_20":1.18,"sma_60":1.18,"sma_120":1.27},{"date":"2024-11-11","open":1.11,"high":1.24,"low":1.11,"close":1.24,"volume":7057,"rsi_14":51.78,"sma_20":1.19,"sma_60":1.18,"sma_120":1.26},{"date":"2024-11-12","open":1.22,"high":1.22,"low":1.12,"close":1.17,"volume":12508,"rsi_14":46.69,"sma_20":1.19,"sma_60":1.18,"sma_120":1.26},{"date":"2024-11-13","open":1.13,"high":1.17,"low":1.05,"close":1.1,"volume":39456,"rsi_14":44.59,"sma_20":1.18,"sma_60":1.18,"sma_120":1.26},{"date":"2024-11-14","open":1.1,"high":1.1,"low":1.04,"close":1.08,"volume":14895,"rsi_14":42.02,"sma_20":1.17,"sma_60":1.17,"sma_120":1.25},{"date":"2024-11-15","open":1.09,"high":1.11,"low":1.02,"close":1.04,"volume":6131,"rsi_14":41.29,"sma_20":1.17,"sma_60":1.17,"sma_120":1.25},{"date":"2024-11-18","open":1.04,"high":1.32,"low":1.04,"close":1.22,"volume":224047,"rsi_14":54.7,"sma_20":1.17,"sma_60":1.17,"sma_120":1.25},{"date":"2024-11-19","open":1.2,"high":1.2,"low":1.08,"close":1.11,"volume":40606,"rsi_14":45.75,"sma_20":1.16,"sma_60":1.16,"sma_120":1.25},{"date":"2024-11-20","open":1.12,"high":1.18,"low":1.12,"close":1.15,"volume":22151,"rsi_14":49.77,"sma_20":1.16,"sma_60":1.16,"sma_120":1.25},{"date":"2024-11-21","open":1.15,"high":1.17,"low":1.13,"close":1.13,"volume":18578,"rsi_14":48.84,"sma_20":1.16,"sma_60":1.16,"sma_120":1.24},{"date":"2024-11-22","open":1.15,"high":1.15,"low":1.11,"close":1.11,"volume":15470,"rsi_14":48.27,"sma_20":1.15,"sma_60":1.16,"sma_120":1.24},{"date":"2024-11-25","open":1.1,"high":1.13,"low":1.06,"close":1.11,"volume":24039,"rsi_14":40.72,"sma_20":1.15,"sma_60":1.15,"sma_120":1.24},{"date":"2024-11-26","open":1.11,"high":1.12,"low":1.1,"close":1.1,"volume":8653,"rsi_14":41.83,"sma_20":1.15,"sma_60":1.15,"sma_120":1.24},{"date":"2024-11-27","open":1.07,"high":1.12,"low":1.02,"close":1.03,"volume":51362,"rsi_14":38.66,"sma_20":1.14,"sma_60":1.15,"sma_120":1.23},{"date":"2024-11-29","open":1.05,"high":1.05,"low":1.03,"close":1.05,"volume":27333,"rsi_14":43.37,"sma_20":1.14,"sma_60":1.14,"sma_120":1.23},{"date":"2024-12-02","open":1.08,"high":1.08,"low":1.04,"close":1.07,"volume":17563,"rsi_14":37.85,"sma_20":1.13,"sma_60":1.14,"sma_120":1.23},{"date":"2024-12-03","open":1.08,"high":1.09,"low":1.03,"close":1.08,"volume":24648,"rsi_14":42.86,"sma_20":1.13,"sma_60":1.14,"sma_120":1.23},{"date":"2024-12-04","open":1.11,"high":1.16,"low":1.03,"close":1.1,"volume":48099,"rsi_14":50.0,"sma_20":1.12,"sma_60":1.14,"sma_120":1.22},{"date":"2024-12-05","open":1.06,"high":1.25,"low":1.05,"close":1.16,"volume":123117,"rsi_14":56.45,"sma_20":1.12,"sma_60":1.14,"sma_120":1.22},{"date":"2024-12-06","open":1.15,"high":1.27,"low":1.11,"close":1.23,"volume":69039,"rsi_14":64.4,"sma_20":1.12,"sma_60":1.14,"sma_120":1.22},{"date":"2024-12-09","open":1.19,"high":1.24,"low":1.01,"close":1.16,"volume":220257,"rsi_14":44.36,"sma_20":1.12,"sma_60":1.14,"sma_120":1.22},{"date":"2024-12-10","open":1.14,"high":1.15,"low":1.08,"close":1.11,"volume":50319,"rsi_14":50.0,"sma_20":1.12,"sma_60":1.14,"sma_120":1.22},{"date":"2024-12-11","open":1.12,"high":1.15,"low":1.05,"close":1.1,"volume":23310,"rsi_14":44.34,"sma_20":1.11,"sma_60":1.13,"sma_120":1.22},{"date":"2024-12-12","open":1.1,"high":1.12,"low":1.06,"close":1.1,"volume":13104,"rsi_14":46.45,"sma_20":1.11,"sma_60":1.13,"sma_120":1.22},{"date":"2024-12-13","open":1.07,"high":1.15,"low":1.07,"close":1.11,"volume":19789,"rsi_14":50.0,"sma_20":1.11,"sma_60":1.13,"sma_120":1.21},{"date":"2024-12-16","open":1.09,"high":1.14,"low":1.06,"close":1.06,"volume":31976,"rsi_14":44.59,"sma_20":1.11,"sma_60":1.13,"sma_120":1.21},{"date":"2024-12-17","open":1.05,"high":1.08,"low":1.02,"close":1.02,"volume":30035,"rsi_14":41.87,"sma_20":1.1,"sma_60":1.13,"sma_120":1.21},{"date":"2024-12-18","open":1.03,"high":1.05,"low":0.94,"close":0.96,"volume":46609,"rsi_14":42.74,"sma_20":1.1,"sma_60":1.13,"sma_120":1.21},{"date":"2024-12-19","open":0.96,"high":0.96,"low":0.91,"close":0.95,"volume":20664,"rsi_14":39.08,"sma_20":1.09,"sma_60":1.13,"sma_120":1.2},{"date":"2024-12-20","open":0.94,"high":0.95,"low":0.91,"close":0.95,"volume":35348,"rsi_14":36.63,"sma_20":1.08,"sma_60":1.13,"sma_120":1.2},{"date":"2024-12-23","open":0.99,"high":0.99,"low":0.93,"close":0.96,"volume":21161,"rsi_14":36.96,"sma_20":1.07,"sma_60":1.12,"sma_120":1.2},{"date":"2024-12-24","open":0.95,"high":0.98,"low":0.95,"close":0.97,"volume":1948,"rsi_14":35.56,"sma_20":1.06,"sma_60":1.12,"sma_120":1.19},{"date":"2024-12-26","open":0.97,"high":1.06,"low":0.97,"close":1.05,"volume":38143,"rsi_14":37.7,"sma_20":1.06,"sma_60":1.12,"sma_120":1.19},{"date":"2024-12-27","open":1.05,"high":1.08,"low":1.01,"close":1.06,"volume":34558,"rsi_14":29.95,"sma_20":1.06,"sma_60":1.12,"sma_120":1.19},{"date":"2024-12-30","open":1.09,"high":1.09,"low":1.05,"close":1.05,"volume":15212,"rsi_14":34.64,"sma_20":1.06,"sma_60":1.12,"sma_120":1.19},{"date":"2024-12-31","open":1.07,"high":1.08,"low":1.05,"close":1.06,"volume":21100,"rsi_14":42.14,"sma_20":1.06,"sma_60":1.12,"sma_120":1.19},{"date":"2025-01-02","open":1.06,"high":1.12,"low":1.05,"close":1.09,"volume":37373,"rsi_14":48.52,"sma_20":1.06,"sma_60":1.12,"sma_120":1.18},{"date":"2025-01-03","open":1.1,"high":1.12,"low":1.07,"close":1.09,"volume":23774,"rsi_14":48.52,"sma_20":1.06,"sma_60":1.12,"sma_120":1.18},{"date":"2025-01-06","open":1.1,"high":1.15,"low":1.1,"close":1.14,"volume":38470,"rsi_14":53.98,"sma_20":1.06,"sma_60":1.12,"sma_120":1.18},{"date":"2025-01-07","open":1.13,"high":1.21,"low":1.13,"close":1.15,"volume":35595,"rsi_14":63.63,"sma_20":1.06,"sma_60":1.12,"sma_120":1.18},{"date":"2025-01-08","open":1.14,"high":1.17,"low":1.09,"close":1.17,"volume":38366,"rsi_14":73.58,"sma_20":1.06,"sma_60":1.12,"sma_120":1.18},{"date":"2025-01-10","open":1.15,"high":1.16,"low":1.1,"close":1.16,"volume":20138,"rsi_14":87.31,"sma_20":1.06,"sma_60":1.12,"sma_120":1.18},{"date":"2025-01-13","open":1.15,"high":1.18,"low":1.1,"close":1.15,"volume":63056,"rsi_14":88.64,"sma_20":1.06,"sma_60":1.12,"sma_120":1.17},{"date":"2025-01-14","open":1.13,"high":1.19,"low":1.13,"close":1.14,"volume":25800,"rsi_14":85.32,"sma_20":1.06,"sma_60":1.12,"sma_120":1.17},{"date":"2025-01-15","open":1.14,"high":1.18,"low":1.13,"close":1.16,"volume":28916,"rsi_14":85.71,"sma_20":1.07,"sma_60":1.12,"sma_120":1.17},{"date":"2025-01-16","open":1.18,"high":1.18,"low":1.13,"close":1.14,"volume":16145,"rsi_14":79.31,"sma_20":1.07,"sma_60":1.12,"sma_120":1.17},{"date":"2025-01-17","open":1.21,"high":1.21,"low":1.12,"close":1.15,"volume":15395,"rsi_14":73.27,"sma_20":1.08,"sma_60":1.12,"sma_120":1.17},{"date":"2025-01-21","open":1.19,"high":1.2,"low":1.17,"close":1.18,"volume":12097,"rsi_14":75.0,"sma_20":1.09,"sma_60":1.12,"sma_120":1.16},{"date":"2025-01-22","open":1.19,"high":1.21,"low":1.19,"close":1.2,"volume":13743,"rsi_14":80.0,"sma_20":1.1,"sma_60":1.12,"sma_120":1.16},{"date":"2025-01-23","open":1.21,"high":1.22,"low":1.15,"close":1.16,"volume":9893,"rsi_14":68.89,"sma_20":1.11,"sma_60":1.12,"sma_120":1.16},{"date":"2025-01-24","open":1.15,"high":1.2,"low":1.15,"close":1.18,"volume":12332,"rsi_14":67.2,"sma_20":1.12,"sma_60":1.12,"sma_120":1.16},{"date":"2025-01-27","open":1.15,"high":1.2,"low":1.15,"close":1.2,"volume":5062,"rsi_14":69.53,"sma_20":1.13,"sma_60":1.12,"sma_120":1.16},{"date":"2025-01-28","open":1.19,"high":1.2,"low":1.19,"close":1.19,"volume":1233,"rsi_14":60.33,"sma_20":1.14,"sma_60":1.12,"sma_120":1.16},{"date":"2025-01-29","open":1.21,"high":1.23,"low":1.16,"close":1.18,"volume":4897,"rsi_14":55.68,"sma_20":1.15,"sma_60":1.12,"sma_120":1.16},{"date":"2025-01-30","open":1.16,"high":1.19,"low":1.16,"close":1.17,"volume":8601,"rsi_14":50.0,"sma_20":1.15,"sma_60":1.12,"sma_120":1.16},{"date":"2025-01-31","open":1.18,"high":1.21,"low":1.18,"close":1.2,"volume":6492,"rsi_14":57.95,"sma_20":1.16,"sma_60":1.12,"sma_120":1.15},{"date":"2025-02-03","open":1.2,"high":1.22,"low":1.15,"close":1.18,"volume":8116,"rsi_14":55.78,"sma_20":1.16,"sma_60":1.12,"sma_120":1.15},{"date":"2025-02-04","open":1.17,"high":1.2,"low":1.17,"close":1.17,"volume":5231,"rsi_14":55.73,"sma_20":1.17,"sma_60":1.12,"sma_120":1.15},{"date":"2025-02-05","open":1.2,"high":1.4,"low":1.19,"close":1.4,"volume":123471,"rsi_14":75.45,"sma_20":1.18,"sma_60":1.12,"sma_120":1.15},{"date":"2025-02-06","open":1.4,"high":1.55,"low":1.38,"close":1.38,"volume":146481,"rsi_14":75.45,"sma_20":1.19,"sma_60":1.12,"sma_120":1.15},{"date":"2025-02-07","open":1.4,"high":1.4,"low":1.3,"close":1.33,"volume":35465,"rsi_14":67.59,"sma_20":1.2,"sma_60":1.13,"sma_120":1.15},{"date":"2025-02-10","open":1.3,"high":1.37,"low":1.3,"close":1.35,"volume":24061,"rsi_14":66.95,"sma_20":1.21,"sma_60":1.13,"sma_120":1.16},{"date":"2025-02-11","open":1.37,"high":1.46,"low":1.36,"close":1.4,"volume":38785,"rsi_14":68.52,"sma_20":1.22,"sma_60":1.13,"sma_120":1.16},{"date":"2025-02-12","open":1.37,"high":1.43,"low":1.37,"close":1.37,"volume":15790,"rsi_14":69.95,"sma_20":1.23,"sma_60":1.14,"sma_120":1.16},{"date":"2025-02-13","open":1.45,"high":1.45,"low":1.37,"close":1.39,"volume":17555,"rsi_14":70.19,"sma_20":1.25,"sma_60":1.14,"sma_120":1.16},{"date":"2025-02-14","open":1.36,"high":1.38,"low":1.18,"close":1.19,"volume":136397,"rsi_14":49.29,"sma_20":1.25,"sma_60":1.14,"sma_120":1.16},{"date":"2025-02-18","open":1.2,"high":1.26,"low":1.16,"close":1.19,"volume":29299,"rsi_14":50.0,"sma_20":1.25,"sma_60":1.14,"sma_120":1.16},{"date":"2025-02-19","open":1.19,"high":1.22,"low":1.15,"close":1.18,"volume":13132,"rsi_14":50.0,"sma_20":1.25,"sma_60":1.15,"sma_120":1.15},{"date":"2025-02-20","open":1.18,"high":1.24,"low":1.17,"close":1.2,"volume":12800,"rsi_14":52.14,"sma_20":1.25,"sma_60":1.15,"sma_120":1.15},{"date":"2025-02-21","open":1.18,"high":1.24,"low":1.15,"close":1.16,"volume":17974,"rsi_14":47.18,"sma_20":1.25,"sma_60":1.15,"sma_120":1.15},{"date":"2025-02-24","open":1.15,"high":1.17,"low":1.11,"close":1.12,"volume":30138,"rsi_14":45.88,"sma_20":1.25,"sma_60":1.15,"sma_120":1.15},{"date":"2025-02-25","open":1.12,"high":1.12,"low":1.1,"close":1.11,"volume":27888,"rsi_14":46.21,"sma_20":1.24,"sma_60":1.15,"sma_120":1.15},{"date":"2025-02-26","open":1.11,"high":1.12,"low":1.04,"close":1.09,"volume":27105,"rsi_14":20.15,"sma_20":1.24,"sma_60":1.15,"sma_120":1.15},{"date":"2025-02-27","open":1.09,"high":1.09,"low":1.05,"close":1.05,"volume":16926,"rsi_14":19.63,"sma_20":1.23,"sma_60":1.15,"sma_120":1.15},{"date":"2025-02-28","open":1.06,"high":1.07,"low":1.04,"close":1.07,"volume":19226,"rsi_14":24.0,"sma_20":1.23,"sma_60":1.15,"sma_120":1.15},{"date":"2025-03-03","open":1.07,"high":1.09,"low":0.96,"close":1.0,"volume":37732,"rsi_14":18.18,"sma_20":1.22,"sma_60":1.15,"sma_120":1.14},{"date":"2025-03-04","open":1.0,"high":1.04,"low":1.0,"close":1.03,"volume":32945,"rsi_14":16.67,"sma_20":1.21,"sma_60":1.15,"sma_120":1.14},{"date":"2025-03-05","open":1.0,"high":1.08,"low":1.0,"close":1.02,"volume":15601,"rsi_14":16.98,"sma_20":1.2,"sma_60":1.14,"sma_120":1.14},{"date":"2025-03-06","open":1.02,"high":1.05,"low":0.96,"close":1.0,"volume":19749,"rsi_14":13.21,"sma_20":1.18,"sma_60":1.14,"sma_120":1.14},{"date":"2025-03-07","open":1.0,"high":1.0,"low":0.99,"close":1.0,"volume":12452,"rsi_14":21.21,"sma_20":1.16,"sma_60":1.14,"sma_120":1.14},{"date":"2025-03-10","open":1.01,"high":1.01,"low":0.98,"close":0.99,"volume":25053,"rsi_14":20.59,"sma_20":1.15,"sma_60":1.13,"sma_120":1.14},{"date":"2025-03-11","open":0.96,"high":0.98,"low":0.96,"close":0.97,"volume":19644,"rsi_14":20.0,"sma_20":1.13,"sma_60":1.13,"sma_120":1.13},{"date":"2025-03-12","open":0.97,"high":0.97,"low":0.94,"close":0.95,"volume":16530,"rsi_14":14.29,"sma_20":1.1,"sma_60":1.13,"sma_120":1.13},{"date":"2025-03-13","open":0.95,"high":0.99,"low":0.95,"close":0.95,"volume":7431,"rsi_14":16.4,"sma_20":1.08,"sma_60":1.13,"sma_120":1.13},{"date":"2025-03-14","open":0.95,"high":0.96,"low":0.93,"close":0.96,"volume":11191,"rsi_14":21.43,"sma_20":1.06,"sma_60":1.12,"sma_120":1.13},{"date":"2025-03-17","open":0.96,"high":0.97,"low":0.95,"close":0.95,"volume":6759,"rsi_14":21.16,"sma_20":1.05,"sma_60":1.12,"sma_120":1.13},{"date":"2025-03-18","open":0.93,"high":0.94,"low":0.92,"close":0.92,"volume":4088,"rsi_14":20.84,"sma_20":1.04,"sma_60":1.12,"sma_120":1.13},{"date":"2025-03-19","open":0.91,"high":0.96,"low":0.91,"close":0.95,"volume":15747,"rsi_14":31.45,"sma_20":1.03,"sma_60":1.12,"sma_120":1.13},{"date":"2025-03-20","open":0.94,"high":0.99,"low":0.93,"close":0.99,"volume":18557,"rsi_14":36.81,"sma_20":1.01,"sma_60":1.12,"sma_120":1.12},{"date":"2025-03-21","open":0.97,"high":1.04,"low":0.96,"close":1.04,"volume":21613,"rsi_14":56.94,"sma_20":1.01,"sma_60":1.12,"sma_120":1.12},{"date":"2025-03-24","open":1.02,"high":1.02,"low":0.98,"close":0.98,"volume":15249,"rsi_14":41.4,"sma_20":1.0,"sma_60":1.12,"sma_120":1.12},{"date":"2025-03-25","open":0.97,"high":1.01,"low":0.97,"close":0.97,"volume":13347,"rsi_14":42.03,"sma_20":0.99,"sma_60":1.12,"sma_120":1.12},{"date":"2025-03-26","open":0.97,"high":0.97,"low":0.96,"close":0.97,"volume":4010,"rsi_14":44.95,"sma_20":0.99,"sma_60":1.12,"sma_120":1.12},{"date":"2025-03-27","open":0.96,"high":0.97,"low":0.95,"close":0.96,"volume":9421,"rsi_14":44.03,"sma_20":0.98,"sma_60":1.12,"sma_120":1.12},{"date":"2025-03-28","open":0.96,"high":0.96,"low":0.94,"close":0.94,"volume":8990,"rsi_14":41.88,"sma_20":0.98,"sma_60":1.12,"sma_120":1.12},{"date":"2025-03-31","open":0.94,"high":0.94,"low":0.86,"close":0.88,"volume":23782,"rsi_14":36.54,"sma_20":0.97,"sma_60":1.12,"sma_120":1.12},{"date":"2025-04-01","open":0.86,"high":0.88,"low":0.86,"close":0.86,"volume":8203,"rsi_14":37.07,"sma_20":0.96,"sma_60":1.11,"sma_120":1.11},{"date":"2025-04-02","open":0.9,"high":0.9,"low":0.88,"close":0.88,"volume":5245,"rsi_14":41.03,"sma_20":0.96,"sma_60":1.11,"sma_120":1.11},{"date":"2025-04-03","open":0.86,"high":0.92,"low":0.85,"close":0.86,"volume":21179,"rsi_14":36.86,"sma_20":0.95,"sma_60":1.1,"sma_120":1.11},{"date":"2025-04-04","open":0.91,"high":0.92,"low":0.85,"close":0.92,"volume":47511,"rsi_14":46.15,"sma_20":0.94,"sma_60":1.1,"sma_120":1.11},{"date":"2025-04-07","open":0.85,"high":0.91,"low":0.85,"close":0.9,"volume":16793,"rsi_14":47.54,"sma_20":0.94,"sma_60":1.1,"sma_120":1.11},{"date":"2025-04-08","open":0.89,"high":0.98,"low":0.85,"close":0.86,"volume":31014,"rsi_14":39.73,"sma_20":0.93,"sma_60":1.09,"sma_120":1.11},{"date":"2025-04-09","open":0.85,"high":0.93,"low":0.82,"close":0.92,"volume":20278,"rsi_14":42.48,"sma_20":0.93,"sma_60":1.09,"sma_120":1.1},{"date":"2025-04-10","open":0.88,"high":0.91,"low":0.82,"close":0.82,"volume":3131,"rsi_14":28.47,"sma_20":0.93,"sma_60":1.08,"sma_120":1.1},{"date":"2025-04-11","open":0.83,"high":0.89,"low":0.82,"close":0.82,"volume":50165,"rsi_14":32.18,"sma_20":0.92,"sma_60":1.08,"sma_120":1.1},{"date":"2025-04-14","open":1.06,"high":1.4,"low":0.85,"close":0.97,"volume":22897662,"rsi_14":49.85,"sma_20":0.92,"sma_60":1.07,"sma_120":1.1},{"date":"2025-04-15","open":0.91,"high":1.03,"low":0.89,"close":1.03,"volume":482683,"rsi_14":54.57,"sma_20":0.93,"sma_60":1.07,"sma_120":1.09},{"date":"2025-04-16","open":0.92,"high":0.98,"low":0.9,"close":0.97,"volume":231393,"rsi_14":50.36,"sma_20":0.93,"sma_60":1.07,"sma_120":1.09},{"date":"2025-04-17","open":0.91,"high":0.96,"low":0.88,"close":0.95,"volume":125481,"rsi_14":51.0,"sma_20":0.93,"sma_60":1.06,"sma_120":1.09},{"date":"2025-04-21","open":0.9,"high":1.02,"low":0.9,"close":1.02,"volume":150064,"rsi_14":60.48,"sma_20":0.92,"sma_60":1.06,"sma_120":1.09},{"date":"2025-04-22","open":0.97,"high":1.16,"low":0.97,"close":1.16,"volume":173456,"rsi_14":68.36,"sma_20":0.93,"sma_60":1.06,"sma_120":1.09},{"date":"2025-04-23","open":1.13,"high":1.13,"low":1.01,"close":1.03,"volume":45622,"rsi_14":57.89,"sma_20":0.94,"sma_60":1.06,"sma_120":1.09},{"date":"2025-04-24","open":1.0,"high":1.05,"low":1.0,"close":1.03,"volume":22435,"rsi_14":59.61,"sma_20":0.94,"sma_60":1.06,"sma_120":1.09},{"date":"2025-04-25","open":1.07,"high":1.12,"low":1.0,"close":1.04,"volume":23156,"rsi_14":57.23,"sma_20":0.94,"sma_60":1.05,"sma_120":1.09},{"date":"2025-04-28","open":1.04,"high":1.1,"low":1.01,"close":1.01,"volume":31556,"rsi_14":56.41,"sma_20":0.95,"sma_60":1.05,"sma_120":1.08},{"date":"2025-04-29","open":1.02,"high":1.04,"low":0.98,"close":1.01,"volume":29457,"rsi_14":59.16,"sma_20":0.95,"sma_60":1.05,"sma_120":1.08},{"date":"2025-04-30","open":1.0,"high":1.05,"low":0.96,"close":0.98,"volume":32190,"rsi_14":53.81,"sma_20":0.96,"sma_60":1.04,"sma_120":1.08},{"date":"2025-05-01","open":1.0,"high":1.02,"low":0.96,"close":1.01,"volume":60280,"rsi_14":63.04,"sma_20":0.97,"sma_60":1.04,"sma_120":1.08},{"date":"2025-05-02","open":0.99,"high":1.03,"low":0.99,"close":1.02,"volume":16407,"rsi_14":63.56,"sma_20":0.97,"sma_60":1.03,"sma_120":1.08},{"date":"2025-05-05","open":1.03,"high":1.05,"low":1.03,"close":1.05,"volume":23077,"rsi_14":56.57,"sma_20":0.98,"sma_60":1.03,"sma_120":1.08},{"date":"2025-05-06","open":1.01,"high":1.03,"low":0.99,"close":1.0,"volume":23977,"rsi_14":47.51,"sma_20":0.99,"sma_60":1.02,"sma_120":1.08},{"date":"2025-05-07","open":1.01,"high":1.03,"low":1.0,"close":1.03,"volume":19100,"rsi_14":55.24,"sma_20":0.99,"sma_60":1.02,"sma_120":1.07},{"date":"2025-05-08","open":1.0,"high":1.01,"low":0.99,"close":1.0,"volume":13224,"rsi_14":53.94,"sma_20":1.0,"sma_60":1.01,"sma_120":1.07},{"date":"2025-05-09","open":1.0,"high":1.03,"low":1.0,"close":1.02,"volume":9229,"rsi_14":50.0,"sma_20":1.01,"sma_60":1.01,"sma_120":1.07},{"date":"2025-05-12","open":1.01,"high":1.04,"low":1.0,"close":1.0,"volume":7011,"rsi_14":30.95,"sma_20":1.02,"sma_60":1.0,"sma_120":1.07},{"date":"2025-05-13","open":1.0,"high":1.04,"low":1.0,"close":1.03,"volume":18382,"rsi_14":50.0,"sma_20":1.02,"sma_60":1.0,"sma_120":1.07},{"date":"2025-05-14","open":1.03,"high":1.03,"low":0.94,"close":0.99,"volume":57897,"rsi_14":45.07,"sma_20":1.02,"sma_60":0.99,"sma_120":1.07},{"date":"2025-05-15","open":0.98,"high":0.98,"low":0.92,"close":0.94,"volume":17107,"rsi_14":37.5,"sma_20":1.02,"sma_60":0.99,"sma_120":1.07},{"date":"2025-05-16","open":0.93,"high":0.94,"low":0.91,"close":0.92,"volume":24536,"rsi_14":38.46,"sma_20":1.01,"sma_60":0.99,"sma_120":1.07},{"date":"2025-05-19","open":1.02,"high":1.02,"low":0.9,"close":0.9,"volume":50795,"rsi_14":36.99,"sma_20":1.01,"sma_60":0.98,"sma_120":1.06},{"date":"2025-05-20","open":0.93,"high":0.98,"low":0.9,"close":0.97,"volume":50115,"rsi_14":48.45,"sma_20":1.0,"sma_60":0.98,"sma_120":1.06},{"date":"2025-05-21","open":0.97,"high":0.97,"low":0.94,"close":0.95,"volume":15440,"rsi_14":43.2,"sma_20":1.0,"sma_60":0.98,"sma_120":1.06},{"date":"2025-05-22","open":0.96,"high":0.96,"low":0.94,"close":0.95,"volume":5910,"rsi_14":42.14,"sma_20":0.99,"sma_60":0.97,"sma_120":1.06},{"date":"2025-05-23","open":0.94,"high":0.97,"low":0.94,"close":0.95,"volume":11504,"rsi_14":37.39,"sma_20":0.99,"sma_60":0.97,"sma_120":1.06},{"date":"2025-05-27","open":0.94,"high":0.99,"low":0.94,"close":0.97,"volume":18981,"rsi_14":45.75,"sma_20":0.99,"sma_60":0.97,"sma_120":1.06},{"date":"2025-05-28","open":0.97,"high":1.0,"low":0.94,"close":1.0,"volume":65007,"rsi_14":45.75,"sma_20":0.98,"sma_60":0.97,"sma_120":1.06},{"date":"2025-05-29","open":1.1,"high":1.12,"low":0.99,"close":1.01,"volume":210230,"rsi_14":52.22,"sma_20":0.99,"sma_60":0.97,"sma_120":1.06},{"date":"2025-05-30","open":1.01,"high":1.14,"low":0.99,"close":1.05,"volume":281132,"rsi_14":54.25,"sma_20":0.99,"sma_60":0.97,"sma_120":1.06},{"date":"2025-06-02","open":1.13,"high":1.13,"low":1.05,"close":1.1,"volume":35493,"rsi_14":63.05,"sma_20":0.99,"sma_60":0.97,"sma_120":1.06},{"date":"2025-06-03","open":1.06,"high":1.11,"low":1.01,"close":1.07,"volume":37583,"rsi_14":55.22,"sma_20":0.99,"sma_60":0.97,"sma_120":1.06},{"date":"2025-06-04","open":1.04,"high":1.11,"low":1.03,"close":1.1,"volume":25721,"rsi_14":63.95,"sma_20":1.0,"sma_60":0.97,"sma_120":1.05},{"date":"2025-06-05","open":1.1,"high":1.12,"low":1.05,"close":1.1,"volume":61919,"rsi_14":74.68,"sma_20":1.0,"sma_60":0.98,"sma_120":1.05},{"date":"2025-06-06","open":1.09,"high":1.12,"low":1.09,"close":1.12,"volume":14017,"rsi_14":80.85,"sma_20":1.01,"sma_60":0.98,"sma_120":1.05},{"date":"2025-06-09","open":1.14,"high":1.14,"low":1.09,"close":1.1,"volume":13879,"rsi_14":79.74,"sma_20":1.01,"sma_60":0.98,"sma_120":1.05},{"date":"2025-06-10","open":1.11,"high":1.14,"low":1.1,"close":1.13,"volume":5944,"rsi_14":77.56,"sma_20":1.02,"sma_60":0.99,"sma_120":1.06},{"date":"2025-06-11","open":1.1,"high":1.2,"low":1.05,"close":1.2,"volume":305075,"rsi_14":85.02,"sma_20":1.03,"sma_60":0.99,"sma_120":1.06},{"date":"2025-06-12","open":1.19,"high":1.2,"low":1.13,"close":1.18,"volume":55232,"rsi_14":80.51,"sma_20":1.04,"sma_60":0.99,"sma_120":1.06},{"date":"2025-06-13","open":6.38,"high":7.35,"low":6.2,"close":7.2,"volume":36368,"rsi_14":98.91,"sma_20":1.35,"sma_60":1.1,"sma_120":1.11},{"date":"2025-06-16","open":6.87,"high":6.87,"low":6.4,"close":6.4,"volume":14231,"rsi_14":87.92,"sma_20":1.62,"sma_60":1.19,"sma_120":1.15},{"date":"2025-06-17","open":6.3,"high":6.44,"low":6.1,"close":6.25,"volume":8998,"rsi_14":86.06,"sma_20":1.89,"sma_60":1.27,"sma_120":1.2},{"date":"2025-06-18","open":6.11,"high":6.16,"low":5.99,"close":6.07,"volume":6431,"rsi_14":83.95,"sma_20":2.15,"sma_60":1.36,"sma_120":1.24},{"date":"2025-06-20","open":6.07,"high":6.11,"low":5.77,"close":5.77,"volume":6250,"rsi_14":80.64,"sma_20":2.39,"sma_60":1.44,"sma_120":1.28},{"date":"2025-06-23","open":5.88,"high":6.15,"low":5.77,"close":5.88,"volume":9047,"rsi_14":80.78,"sma_20":2.63,"sma_60":1.52,"sma_120":1.32},{"date":"2025-06-24","open":5.76,"high":6.1,"low":5.76,"close":5.82,"volume":4332,"rsi_14":80.47,"sma_20":2.88,"sma_60":1.6,"sma_120":1.36},{"date":"2025-06-25","open":5.9,"high":6.2,"low":5.88,"close":6.12,"volume":13117,"rsi_14":81.14,"sma_20":3.13,"sma_60":1.69,"sma_120":1.4},{"date":"2025-06-26","open":6.17,"high":7.0,"low":6.14,"close":6.86,"volume":42015,"rsi_14":82.72,"sma_20":3.43,"sma_60":1.79,"sma_120":1.45},{"date":"2025-06-27","open":6.32,"high":7.18,"low":6.14,"close":6.79,"volume":16702,"rsi_14":81.99,"sma_20":3.72,"sma_60":1.89,"sma_120":1.5},{"date":"2025-06-30","open":20.5,"high":25.58,"low":12.6,"close":13.27,"volume":26886706,"rsi_14":89.72,"sma_20":4.33,"sma_60":2.09,"sma_120":1.6},{"date":"2025-07-01","open":11.12,"high":11.81,"low":9.11,"close":9.5,"volume":536523,"rsi_14":71.96,"sma_20":4.75,"sma_60":2.24,"sma_120":1.67},{"date":"2025-07-02","open":9.81,"high":13.22,"low":9.8,"close":11.03,"volume":500880,"rsi_14":73.95,"sma_20":5.24,"sma_60":2.41,"sma_120":1.75},{"date":"2025-07-03","open":11.01,"high":11.01,"low":9.84,"close":10.05,"volume":91305,"rsi_14":70.64,"sma_20":5.69,"sma_60":2.56,"sma_120":1.83},{"date":"2025-07-07","open":21.56,"high":23.52,"low":13.31,"close":14.32,"volume":7190648,"rsi_14":68.05,"sma_20":6.35,"sma_60":2.78,"sma_120":1.94},{"date":"2025-07-08","open":16.38,"high":19.0,"low":14.62,"close":15.9,"volume":547141,"rsi_14":73.14,"sma_20":7.09,"sma_60":3.03,"sma_120":2.06},{"date":"2025-07-09","open":19.29,"high":22.4,"low":16.64,"close":21.6,"volume":1083935,"rsi_14":79.44,"sma_20":8.12,"sma_60":3.38,"sma_120":2.23},{"date":"2025-07-10","open":18.6,"high":28.6,"low":18.26,"close":28.5,"volume":557023,"rsi_14":84.2,"sma_20":9.49,"sma_60":3.84,"sma_120":2.46},{"date":"2025-07-11","open":26.92,"high":28.46,"low":23.7,"close":23.88,"volume":191252,"rsi_14":74.38,"sma_20":10.62,"sma_60":4.22,"sma_120":2.65},{"date":"2025-07-14","open":22.41,"high":23.85,"low":18.0,"close":18.55,"volume":195556,"rsi_14":64.96,"sma_20":11.49,"sma_60":4.51,"sma_120":2.79},{"date":"2025-07-15","open":18.36,"high":20.04,"low":15.33,"close":16.07,"volume":279979,"rsi_14":61.45,"sma_20":11.93,"sma_60":4.77,"sma_120":2.92},{"date":"2025-07-16","open":16.61,"high":16.97,"low":14.73,"close":15.18,"volume":94226,"rsi_14":59.98,"sma_20":12.37,"sma_60":5.0,"sma_120":3.03},{"date":"2025-07-17","open":15.5,"high":16.15,"low":14.94,"close":15.67,"volume":88056,"rsi_14":59.76,"sma_20":12.84,"sma_60":5.25,"sma_120":3.15},{"date":"2025-07-18","open":15.38,"high":16.16,"low":14.72,"close":14.95,"volume":93156,"rsi_14":58.92,"sma_20":13.29,"sma_60":5.48,"sma_120":3.27},{"date":"2025-07-21","open":14.95,"high":15.44,"low":14.4,"close":14.55,"volume":35951,"rsi_14":51.61,"sma_20":13.72,"sma_60":5.7,"sma_120":3.38},{"date":"2025-07-22","open":14.36,"high":14.73,"low":12.67,"close":14.17,"volume":123144,"rsi_14":56.44,"sma_20":14.14,"sma_60":5.92,"sma_120":3.49},{"date":"2025-07-23","open":14.51,"high":16.44,"low":14.39,"close":14.74,"volume":141904,"rsi_14":55.25,"sma_20":14.59,"sma_60":6.15,"sma_120":3.6},{"date":"2025-07-24","open":14.99,"high":15.43,"low":13.3,"close":13.76,"volume":39385,"rsi_14":55.25,"sma_20":14.97,"sma_60":6.36,"sma_120":3.71},{"date":"2025-07-25","open":14.18,"high":14.27,"low":13.3,"close":13.73,"volume":39706,"rsi_14":49.05,"sma_20":15.31,"sma_60":6.57,"sma_120":3.81},{"date":"2025-07-28","open":13.57,"high":14.14,"low":13.45,"close":13.93,"volume":314773,"rsi_14":46.68,"sma_20":15.67,"sma_60":6.79,"sma_120":3.92},{"date":"2025-07-29","open":13.56,"high":13.99,"low":11.52,"close":12.27,"volume":179906,"rsi_14":31.81,"sma_20":15.62,"sma_60":6.98,"sma_120":4.01},{"date":"2025-07-30","open":12.01,"high":12.49,"low":11.61,"close":12.37,"volume":65863,"rsi_14":7.21,"sma_20":15.76,"sma_60":7.17,"sma_120":4.1},{"date":"2025-07-31","open":12.5,"high":12.76,"low":11.6,"close":11.86,"volume":45171,"rsi_14":9.23,"sma_20":15.8,"sma_60":7.35,"sma_120":4.19},{"date":"2025-08-01","open":12.0,"high":12.16,"low":9.83,"close":10.2,"volume":614713,"rsi_14":12.29,"sma_20":15.81,"sma_60":7.5,"sma_120":4.26},{"date":"2025-08-04","open":9.64,"high":10.58,"low":9.31,"close":9.93,"volume":991122,"rsi_14":15.35,"sma_20":15.59,"sma_60":7.65,"sma_120":4.33},{"date":"2025-08-05","open":9.52,"high":9.78,"low":9.33,"close":9.48,"volume":43753,"rsi_14":16.15,"sma_20":15.27,"sma_60":7.79,"sma_120":4.4},{"date":"2025-08-06","open":9.33,"high":9.69,"low":8.75,"close":9.0,"volume":26003,"rsi_14":10.34,"sma_20":14.64,"sma_60":7.92,"sma_120":4.46},{"date":"2025-08-07","open":9.18,"high":9.25,"low":8.91,"close":9.03,"volume":14199,"rsi_14":11.66,"sma_20":13.67,"sma_60":8.06,"sma_120":4.53},{"date":"2025-08-08","open":9.17,"high":9.17,"low":8.2,"close":8.35,"volume":16530,"rsi_14":11.25,"sma_20":12.89,"sma_60":8.18,"sma_120":4.59},{"date":"2025-08-11","open":8.5,"high":10.29,"low":8.5,"close":10.03,"volume":49174,"rsi_14":27.74,"sma_20":12.46,"sma_60":8.33,"sma_120":4.66},{"date":"2025-08-12","open":10.16,"high":10.19,"low":9.53,"close":9.72,"volume":25588,"rsi_14":22.23,"sma_20":12.15,"sma_60":8.48,"sma_120":4.73},{"date":"2025-08-13","open":9.72,"high":10.13,"low":8.73,"close":10.13,"volume":15464,"rsi_14":28.57,"sma_20":11.89,"sma_60":8.63,"sma_120":4.81},{"date":"2025-08-14","open":9.79,"high":10.3,"low":9.75,"close":10.09,"volume":13115,"rsi_14":28.54,"sma_20":11.61,"sma_60":8.78,"sma_120":4.88},{"date":"2025-08-15","open":10.04,"high":10.4,"low":9.9,"close":10.02,"volume":18386,"rsi_14":26.59,"sma_20":11.37,"sma_60":8.93,"sma_120":4.96},{"date":"2025-08-18","open":10.0,"high":10.55,"low":9.76,"close":9.76,"volume":15071,"rsi_14":31.94,"sma_20":11.13,"sma_60":9.08,"sma_120":5.03},{"date":"2025-08-19","open":9.95,"high":10.49,"low":9.76,"close":9.9,"volume":7420,"rsi_14":32.33,"sma_20":10.91,"sma_60":9.23,"sma_120":5.1},{"date":"2025-08-20","open":9.79,"high":10.0,"low":9.41,"close":9.58,"volume":6662,"rsi_14":33.24,"sma_20":10.66,"sma_60":9.37,"sma_120":5.17},{"date":"2025-08-21","open":9.37,"high":9.66,"low":9.16,"close":9.53,"volume":7426,"rsi_14":43.55,"sma_20":10.45,"sma_60":9.52,"sma_120":5.24},{"date":"2025-08-22","open":9.46,"high":9.66,"low":9.25,"close":9.35,"volume":23733,"rsi_14":44.31,"sma_20":10.23,"sma_60":9.65,"sma_120":5.31},{"date":"2025-08-25","open":8.94,"high":9.5,"low":8.5,"close":9.46,"volume":247468,"rsi_14":49.79,"sma_20":10.0,"sma_60":9.8,"sma_120":5.38},{"date":"2025-08-26","open":9.17,"high":9.2,"low":8.6,"close":9.03,"volume":26770,"rsi_14":50.32,"sma_20":9.84,"sma_60":9.93,"sma_120":5.45},{"date":"2025-08-27","open":8.8,"high":9.09,"low":8.8,"close":9.0,"volume":6476,"rsi_14":49.68,"sma_20":9.67,"sma_60":10.06,"sma_120":5.52},{"date":"2025-08-28","open":9.22,"high":9.32,"low":9.02,"close":9.04,"volume":8688,"rsi_14":58.48,"sma_20":9.53,"sma_60":10.19,"sma_120":5.58},{"date":"2025-08-29","open":9.15,"high":9.38,"low":9.02,"close":9.25,"volume":13621,"rsi_14":35.0,"sma_20":9.48,"sma_60":10.33,"sma_120":5.65},{"date":"2025-09-02","open":8.52,"high":9.25,"low":8.52,"close":9.05,"volume":10868,"rsi_14":36.55,"sma_20":9.44,"sma_60":10.46,"sma_120":5.72},{"date":"2025-09-03","open":8.48,"high":9.0,"low":7.52,"close":8.76,"volume":379325,"rsi_14":21.1,"sma_20":9.4,"sma_60":10.59,"sma_120":5.78},{"date":"2025-09-04","open":4.4,"high":4.66,"low":4.2,"close":4.35,"volume":618010,"rsi_14":7.42,"sma_20":9.17,"sma_60":10.64,"sma_120":5.81},{"date":"2025-09-05","open":4.48,"high":4.7,"low":4.3,"close":4.51,"volume":235502,"rsi_14":9.66,"sma_20":8.95,"sma_60":10.7,"sma_120":5.84},{"date":"2025-09-08","open":4.5,"high":4.6,"low":4.41,"close":4.55,"volume":196446,"rsi_14":10.59,"sma_20":8.76,"sma_60":10.75,"sma_120":5.87},{"date":"2025-09-09","open":4.6,"high":4.79,"low":4.6,"close":4.68,"volume":124102,"rsi_14":10.45,"sma_20":8.49,"sma_60":10.81,"sma_120":5.9},{"date":"2025-09-10","open":4.66,"high":5.1,"low":4.65,"close":4.83,"volume":134071,"rsi_14":13.06,"sma_20":8.24,"sma_60":10.77,"sma_120":5.94},{"date":"2025-09-11","open":4.71,"high":5.1,"low":4.6,"close":4.92,"volume":111868,"rsi_14":14.37,"sma_20":7.98,"sma_60":10.75,"sma_120":5.97},{"date":"2025-09-12","open":4.85,"high":5.75,"low":4.85,"close":5.31,"volume":191180,"rsi_14":19.76,"sma_20":7.74,"sma_60":10.73,"sma_120":6.0},{"date":"2025-09-15","open":5.39,"high":5.49,"low":4.9,"close":5.25,"volume":72193,"rsi_14":18.25,"sma_20":7.51,"sma_60":10.72,"sma_120":6.04},{"date":"2025-09-16","open":5.24,"high":5.53,"low":5.11,"close":5.46,"volume":70549,"rsi_14":22.15,"sma_20":7.29,"sma_60":10.71,"sma_120":6.08},{"date":"2025-09-17","open":5.46,"high":5.46,"low":4.91,"close":4.91,"volume":51509,"rsi_14":20.49,"sma_20":7.04,"sma_60":10.7,"sma_120":6.11},{"date":"2025-09-18","open":4.99,"high":5.71,"low":4.85,"close":5.56,"volume":133017,"rsi_14":26.92,"sma_20":6.84,"sma_60":10.69,"sma_120":6.15},{"date":"2025-09-19","open":5.37,"high":5.97,"low":5.25,"close":5.62,"volume":211186,"rsi_14":25.44,"sma_20":6.64,"sma_60":10.69,"sma_120":6.19},{"date":"2025-09-22","open":5.6,"high":6.16,"low":5.6,"close":5.89,"volume":109291,"rsi_14":28.82,"sma_20":6.47,"sma_60":10.67,"sma_120":6.23},{"date":"2025-09-23","open":5.9,"high":6.09,"low":5.75,"close":5.77,"volume":46598,"rsi_14":29.49,"sma_20":6.29,"sma_60":10.65,"sma_120":6.27},{"date":"2025-09-24","open":5.8,"high":5.89,"low":5.7,"close":5.7,"volume":18802,"rsi_14":72.88,"sma_20":6.12,"sma_60":10.53,"sma_120":6.31},{"date":"2025-09-25","open":5.7,"high":5.71,"low":5.18,"close":5.56,"volume":44257,"rsi_14":67.92,"sma_20":5.95,"sma_60":10.46,"sma_120":6.35},{"date":"2025-09-26","open":5.42,"high":5.56,"low":5.17,"close":5.51,"volume":15025,"rsi_14":66.33,"sma_20":5.77,"sma_60":10.37,"sma_120":6.39},{"date":"2025-09-29","open":5.7,"high":5.99,"low":5.51,"close":5.85,"volume":118776,"rsi_14":68.57,"sma_20":5.6,"sma_60":10.3,"sma_120":6.43},{"date":"2025-09-30","open":4.52,"high":4.89,"low":4.42,"close":4.59,"volume":205706,"rsi_14":47.18,"sma_20":5.38,"sma_60":10.14,"sma_120":6.46},{"date":"2025-10-01","open":4.58,"high":4.77,"low":4.58,"close":4.76,"volume":41838,"rsi_14":48.16,"sma_20":5.18,"sma_60":9.95,"sma_120":6.49},{"date":"2025-10-02","open":4.76,"high":4.92,"low":4.69,"close":4.82,"volume":37957,"rsi_14":43.89,"sma_20":5.2,"sma_60":9.67,"sma_120":6.53},{"date":"2025-10-03","open":4.85,"high":4.85,"low":4.66,"close":4.69,"volume":35854,"rsi_14":43.14,"sma_20":5.21,"sma_60":9.27,"sma_120":6.56},{"date":"2025-10-06","open":4.65,"high":4.7,"low":4.29,"close":4.49,"volume":60093,"rsi_14":38.08,"sma_20":5.21,"sma_60":8.95,"sma_120":6.59},{"date":"2025-10-07","open":4.56,"high":4.78,"low":4.35,"close":4.36,"volume":70787,"rsi_14":42.47,"sma_20":5.19,"sma_60":8.71,"sma_120":6.61},{"date":"2025-10-08","open":4.38,"high":4.73,"low":4.38,"close":4.66,"volume":35425,"rsi_14":36.36,"sma_20":5.18,"sma_60":8.52,"sma_120":6.65},{"date":"2025-10-09","open":4.75,"high":4.97,"low":4.63,"close":4.85,"volume":81588,"rsi_14":38.78,"sma_20":5.18,"sma_60":8.35,"sma_120":6.68},{"date":"2025-10-10","open":4.85,"high":4.87,"low":4.4,"close":4.51,"volume":57925,"rsi_14":30.29,"sma_20":5.14,"sma_60":8.17,"sma_120":6.71},{"date":"2025-10-13","open":4.51,"high":4.83,"low":4.0,"close":4.13,"volume":165230,"rsi_14":28.19,"sma_20":5.08,"sma_60":7.99,"sma_120":6.73},{"date":"2025-10-14","open":4.1,"high":4.22,"low":4.04,"close":4.14,"volume":112747,"rsi_14":28.92,"sma_20":5.02,"sma_60":7.81,"sma_120":6.76},{"date":"2025-10-15","open":4.15,"high":4.54,"low":4.12,"close":4.2,"volume":38118,"rsi_14":31.22,"sma_20":4.98,"sma_60":7.65,"sma_120":6.78},{"date":"2025-10-16","open":4.2,"high":4.29,"low":3.94,"close":4.01,"volume":67872,"rsi_14":30.05,"sma_20":4.91,"sma_60":7.47,"sma_120":6.81},{"date":"2025-10-17","open":4.01,"high":4.19,"low":3.91,"close":4.19,"volume":16063,"rsi_14":26.94,"sma_20":4.83,"sma_60":7.31,"sma_120":6.84},{"date":"2025-10-20","open":4.2,"high":4.33,"low":3.71,"close":3.88,"volume":158111,"rsi_14":36.6,"sma_20":4.73,"sma_60":7.14,"sma_120":6.86},{"date":"2025-10-21","open":3.9,"high":3.9,"low":3.37,"close":3.45,"volume":104389,"rsi_14":27.49,"sma_20":4.62,"sma_60":6.97,"sma_120":6.88},{"date":"2025-10-22","open":3.45,"high":3.52,"low":3.15,"close":3.38,"volume":27776,"rsi_14":25.34,"sma_20":4.5,"sma_60":6.82,"sma_120":6.9},{"date":"2025-10-23","open":3.37,"high":3.5,"low":3.3,"close":3.41,"volume":25045,"rsi_14":27.3,"sma_20":4.39,"sma_60":6.67,"sma_120":6.92},{"date":"2025-10-24","open":3.42,"high":3.6,"low":3.35,"close":3.38,"volume":20110,"rsi_14":29.06,"sma_20":4.29,"sma_60":6.53,"sma_120":6.94},{"date":"2025-10-27","open":3.37,"high":3.58,"low":3.34,"close":3.37,"volume":21910,"rsi_14":30.43,"sma_20":4.16,"sma_60":6.42,"sma_120":6.96},{"date":"2025-10-28","open":3.38,"high":3.63,"low":3.35,"close":3.55,"volume":28860,"rsi_14":26.97,"sma_20":4.11,"sma_60":6.31,"sma_120":6.98},{"date":"2025-10-29","open":3.55,"high":3.68,"low":3.45,"close":3.53,"volume":4164,"rsi_14":20.54,"sma_20":4.05,"sma_60":6.21,"sma_120":7.0},{"date":"2025-10-30","open":3.5,"high":3.5,"low":3.0,"close":3.1,"volume":82511,"rsi_14":19.74,"sma_20":3.96,"sma_60":6.11,"sma_120":7.02},{"date":"2025-10-31","open":3.1,"high":3.36,"low":3.03,"close":3.1,"volume":39207,"rsi_14":23.59,"sma_20":3.88,"sma_60":6.01,"sma_120":7.04},{"date":"2025-11-03","open":3.05,"high":3.16,"low":3.0,"close":3.0,"volume":33075,"rsi_14":22.06,"sma_20":3.81,"sma_60":5.92,"sma_120":7.05},{"date":"2025-11-04","open":2.55,"high":2.6,"low":1.84,"close":1.86,"volume":6447571,"rsi_14":12.5,"sma_20":3.68,"sma_60":5.79,"sma_120":7.06},{"date":"2025-11-05","open":1.86,"high":2.22,"low":1.86,"close":1.94,"volume":188467,"rsi_14":15.61,"sma_20":3.55,"sma_60":5.66,"sma_120":7.07},{"date":"2025-11-06","open":1.9,"high":1.95,"low":1.66,"close":1.85,"volume":59050,"rsi_14":9.93,"sma_20":3.4,"sma_60":5.52,"sma_120":7.07},{"date":"2025-11-07","open":1.85,"high":2.2,"low":1.82,"close":2.18,"volume":89128,"rsi_14":21.09,"sma_20":3.28,"sma_60":5.39,"sma_120":7.09},{"date":"2025-11-10","open":2.11,"high":2.24,"low":1.92,"close":2.11,"volume":2499678,"rsi_14":24.03,"sma_20":3.18,"sma_60":5.26,"sma_120":7.1},{"date":"2025-11-11","open":1.93,"high":2.14,"low":1.8,"close":1.96,"volume":684843,"rsi_14":23.31,"sma_20":3.07,"sma_60":5.13,"sma_120":7.1},{"date":"2025-11-12","open":1.9,"high":1.96,"low":1.75,"close":1.8,"volume":114111,"rsi_14":21.15,"sma_20":2.95,"sma_60":4.99,"sma_120":7.11},{"date":"2025-11-13","open":1.8,"high":1.87,"low":1.74,"close":1.8,"volume":51817,"rsi_14":21.38,"sma_20":2.84,"sma_60":4.86,"sma_120":7.12},{"date":"2025-11-14","open":1.78,"high":1.93,"low":1.72,"close":1.85,"volume":59469,"rsi_14":22.86,"sma_20":2.73,"sma_60":4.73,"sma_120":7.12},{"date":"2025-11-17","open":1.96,"high":1.97,"low":1.82,"close":1.82,"volume":56209,"rsi_14":17.36,"sma_20":2.62,"sma_60":4.61,"sma_120":7.13},{"date":"2025-11-18","open":1.79,"high":1.89,"low":1.74,"close":1.89,"volume":55421,"rsi_14":19.63,"sma_20":2.54,"sma_60":4.48,"sma_120":7.14},{"date":"2025-11-19","open":1.87,"high":1.88,"low":1.74,"close":1.85,"volume":51368,"rsi_14":22.94,"sma_20":2.47,"sma_60":4.36,"sma_120":7.15},{"date":"2025-11-20","open":1.89,"high":1.89,"low":1.67,"close":1.71,"volume":55429,"rsi_14":21.63,"sma_20":2.38,"sma_60":4.24,"sma_120":7.15},{"date":"2025-11-21","open":1.71,"high":1.75,"low":1.55,"close":1.67,"volume":26878,"rsi_14":22.18,"sma_20":2.3,"sma_60":4.12,"sma_120":7.16},{"date":"2025-11-24","open":1.7,"high":1.8,"low":1.7,"close":1.78,"volume":15348,"rsi_14":47.06,"sma_20":2.22,"sma_60":3.99,"sma_120":7.16},{"date":"2025-11-25","open":1.8,"high":1.8,"low":1.73,"close":1.73,"volume":14309,"rsi_14":42.11,"sma_20":2.13,"sma_60":3.87,"sma_120":7.17},{"date":"2025-11-26","open":1.61,"high":1.66,"low":1.52,"close":1.66,"volume":44192,"rsi_14":42.75,"sma_20":2.03,"sma_60":3.75,"sma_120":7.17},{"date":"2025-11-28","open":1.68,"high":1.77,"low":1.68,"close":1.74,"volume":22472,"rsi_14":29.25,"sma_20":1.96,"sma_60":3.71,"sma_120":7.18},{"date":"2025-12-01","open":1.78,"high":1.88,"low":1.62,"close":1.83,"volume":9233156,"rsi_14":37.04,"sma_20":1.9,"sma_60":3.67,"sma_120":7.18},{"date":"2025-12-02","open":1.8,"high":1.96,"low":1.64,"close":1.8,"volume":810063,"rsi_14":41.67,"sma_20":1.84,"sma_60":3.62,"sma_120":7.19},{"date":"2025-12-03","open":1.76,"high":1.95,"low":1.62,"close":1.65,"volume":14440059,"rsi_14":42.11,"sma_20":1.83,"sma_60":3.57,"sma_120":7.19},{"date":"2025-12-04","open":1.63,"high":2.06,"low":1.63,"close":2.06,"volume":643948,"rsi_14":59.56,"sma_20":1.84,"sma_60":3.52,"sma_120":7.15},{"date":"2025-12-05","open":2.0,"high":2.0,"low":1.79,"close":1.84,"volume":229259,"rsi_14":49.67,"sma_20":1.84,"sma_60":3.47,"sma_120":7.11},{"date":"2025-12-08","open":1.88,"high":1.88,"low":1.75,"close":1.8,"volume":151712,"rsi_14":49.35,"sma_20":1.82,"sma_60":3.41,"sma_120":7.07},{"date":"2025-12-09","open":1.73,"high":1.87,"low":1.69,"close":1.86,"volume":110957,"rsi_14":49.02,"sma_20":1.8,"sma_60":3.36,"sma_120":7.04},{"date":"2025-12-10","open":1.85,"high":1.94,"low":1.79,"close":1.9,"volume":105534,"rsi_14":51.63,"sma_20":1.8,"sma_60":3.3,"sma_120":7.01},{"date":"2025-12-11","open":1.91,"high":1.94,"low":1.84,"close":1.94,"volume":81347,"rsi_14":58.04,"sma_20":1.81,"sma_60":3.25,"sma_120":6.97},{"date":"2025-12-12","open":2.03,"high":2.08,"low":1.85,"close":1.95,"volume":308511,"rsi_14":60.0,"sma_20":1.82,"sma_60":3.19,"sma_120":6.94},{"date":"2025-12-15","open":1.95,"high":1.95,"low":1.75,"close":1.83,"volume":134242,"rsi_14":51.77,"sma_20":1.82,"sma_60":3.12,"sma_120":6.91},{"date":"2025-12-16","open":1.81,"high":1.86,"low":1.78,"close":1.84,"volume":107936,"rsi_14":54.01,"sma_20":1.82,"sma_60":3.06,"sma_120":6.86},{"date":"2025-12-17","open":1.86,"high":1.93,"low":1.82,"close":1.82,"volume":54638,"rsi_14":56.06,"sma_20":1.81,"sma_60":2.99,"sma_120":6.82},{"date":"2025-12-18","open":1.84,"high":1.88,"low":1.68,"close":1.71,"volume":147792,"rsi_14":48.71,"sma_20":1.81,"sma_60":2.92,"sma_120":6.73},{"date":"2025-12-19","open":1.73,"high":1.73,"low":1.53,"close":1.57,"volume":78665,"rsi_14":40.71,"sma_20":1.8,"sma_60":2.86,"sma_120":6.66},{"date":"2025-12-22","open":1.56,"high":1.77,"low":1.56,"close":1.63,"volume":68876,"rsi_14":44.06,"sma_20":1.8,"sma_60":2.79,"sma_120":6.58},{"date":"2025-12-23","open":1.63,"high":1.63,"low":1.48,"close":1.6,"volume":60642,"rsi_14":48.09,"sma_20":1.79,"sma_60":2.72,"sma_120":6.51},{"date":"2025-12-24","open":1.56,"high":1.64,"low":1.55,"close":1.58,"volume":10423,"rsi_14":23.91,"sma_20":1.78,"sma_60":2.67,"sma_120":6.4},{"date":"2025-12-26","open":1.55,"high":1.6,"low":1.49,"close":1.49,"volume":49382,"rsi_14":27.85,"sma_20":1.77,"sma_60":2.62,"sma_120":6.28},{"date":"2025-12-29","open":1.47,"high":1.53,"low":1.22,"close":1.24,"volume":126802,"rsi_14":22.0,"sma_20":1.75,"sma_60":2.56,"sma_120":6.11},{"date":"2025-12-30","open":1.23,"high":1.3,"low":1.15,"close":1.16,"volume":95399,"rsi_14":15.69,"sma_20":1.71,"sma_60":2.5,"sma_120":5.89},{"date":"2025-12-31","open":1.15,"high":1.22,"low":1.15,"close":1.22,"volume":51217,"rsi_14":17.31,"sma_20":1.68,"sma_60":2.45,"sma_120":5.7},{"date":"2026-01-02","open":1.33,"high":1.33,"low":1.25,"close":1.27,"volume":20654,"rsi_14":18.1,"sma_20":1.67,"sma_60":2.39,"sma_120":5.55},{"date":"2026-01-05","open":1.32,"high":1.32,"low":1.27,"close":1.3,"volume":35698,"rsi_14":19.63,"sma_20":1.63,"sma_60":2.34,"sma_120":5.43},{"date":"2026-01-06","open":1.28,"high":1.35,"low":1.28,"close":1.31,"volume":35804,"rsi_14":22.92,"sma_20":1.6,"sma_60":2.28,"sma_120":5.32},{"date":"2026-01-07","open":1.33,"high":1.56,"low":1.33,"close":1.55,"volume":113108,"rsi_14":37.82,"sma_20":1.59,"sma_60":2.23,"sma_120":5.2},{"date":"2026-01-08","open":1.53,"high":1.82,"low":1.47,"close":1.6,"volume":546312,"rsi_14":40.98,"sma_20":1.58,"sma_60":2.19,"sma_120":5.09},{"date":"2026-01-09","open":1.54,"high":1.56,"low":1.38,"close":1.42,"volume":111362,"rsi_14":38.91,"sma_20":1.55,"sma_60":2.14,"sma_120":4.98},{"date":"2026-01-12","open":1.39,"high":1.43,"low":1.35,"close":1.4,"volume":80164,"rsi_14":42.74,"sma_20":1.52,"sma_60":2.1,"sma_120":4.87},{"date":"2026-01-13","open":1.39,"high":1.57,"low":1.39,"close":1.51,"volume":162920,"rsi_14":45.08,"sma_20":1.5,"sma_60":2.05,"sma_120":4.76},{"date":"2026-01-14","open":1.58,"high":1.72,"low":1.53,"close":1.61,"volume":205547,"rsi_14":50.39,"sma_20":1.49,"sma_60":2.01,"sma_120":4.66},{"date":"2026-01-15","open":1.61,"high":1.75,"low":1.57,"close":1.66,"volume":59079,"rsi_14":53.03,"sma_20":1.48,"sma_60":1.97,"sma_120":4.56},{"date":"2026-01-16","open":1.62,"high":1.77,"low":1.59,"close":1.71,"volume":107448,"rsi_14":58.59,"sma_20":1.48,"sma_60":1.94,"sma_120":4.46},{"date":"2026-01-20","open":1.66,"high":1.76,"low":1.63,"close":1.66,"volume":27824,"rsi_14":69.44,"sma_20":1.47,"sma_60":1.92,"sma_120":4.37},{"date":"2026-01-21","open":1.69,"high":1.77,"low":1.63,"close":1.71,"volume":56246,"rsi_14":76.19,"sma_20":1.48,"sma_60":1.89,"sma_120":4.28},{"date":"2026-01-22","open":1.65,"high":1.77,"low":1.65,"close":1.73,"volume":47726,"rsi_14":75.25,"sma_20":1.49,"sma_60":1.86,"sma_120":4.2},{"date":"2026-01-23","open":1.73,"high":1.77,"low":1.7,"close":1.73,"volume":28399,"rsi_14":73.96,"sma_20":1.49,"sma_60":1.83,"sma_120":4.12},{"date":"2026-01-26","open":1.69,"high":1.79,"low":1.67,"close":1.79,"volume":13842,"rsi_14":74.75,"sma_20":1.5,"sma_60":1.8,"sma_120":4.06},{"date":"2026-01-27","open":1.74,"high":1.88,"low":1.74,"close":1.82,"volume":42411,"rsi_14":75.25,"sma_20":1.52,"sma_60":1.77,"sma_120":3.99},{"date":"2026-01-28","open":1.84,"high":1.85,"low":1.79,"close":1.81,"volume":13728,"rsi_14":66.67,"sma_20":1.55,"sma_60":1.75,"sma_120":3.93},{"date":"2026-01-29","open":1.8,"high":1.8,"low":1.62,"close":1.68,"volume":26974,"rsi_14":54.65,"sma_20":1.57,"sma_60":1.73,"sma_120":3.87},{"date":"2026-01-30","open":1.57,"high":1.75,"low":1.57,"close":1.71,"volume":24578,"rsi_14":70.42,"sma_20":1.6,"sma_60":1.71,"sma_120":3.82},{"date":"2026-02-02","open":1.63,"high":1.65,"low":1.59,"close":1.63,"volume":9848,"rsi_14":64.94,"sma_20":1.62,"sma_60":1.7,"sma_120":3.75},{"date":"2026-02-03","open":1.63,"high":1.74,"low":1.5,"close":1.53,"volume":31213,"rsi_14":51.32,"sma_20":1.63,"sma_60":1.7,"sma_120":3.68},{"date":"2026-02-04","open":1.5,"high":1.56,"low":1.4,"close":1.45,"volume":36954,"rsi_14":39.19,"sma_20":1.64,"sma_60":1.69,"sma_120":3.61},{"date":"2026-02-05","open":1.45,"high":1.55,"low":1.35,"close":1.37,"volume":48023,"rsi_14":31.17,"sma_20":1.63,"sma_60":1.68,"sma_120":3.53},{"date":"2026-02-06","open":1.4,"high":1.51,"low":1.35,"close":1.47,"volume":23418,"rsi_14":35.37,"sma_20":1.62,"sma_60":1.67,"sma_120":3.46},{"date":"2026-02-09","open":1.52,"high":1.52,"low":1.4,"close":1.45,"volume":13695,"rsi_14":36.71,"sma_20":1.62,"sma_60":1.66,"sma_120":3.39},{"date":"2026-02-10","open":1.42,"high":1.45,"low":1.38,"close":1.44,"volume":11035,"rsi_14":32.0,"sma_20":1.62,"sma_60":1.65,"sma_120":3.32},{"date":"2026-02-11","open":1.44,"high":1.44,"low":1.3,"close":1.33,"volume":44011,"rsi_14":26.19,"sma_20":1.61,"sma_60":1.64,"sma_120":3.25},{"date":"2026-02-12","open":1.35,"high":1.35,"low":1.18,"close":1.29,"volume":42221,"rsi_14":25.06,"sma_20":1.6,"sma_60":1.64,"sma_120":3.18},{"date":"2026-02-13","open":1.27,"high":1.28,"low":1.18,"close":1.2,"volume":22476,"rsi_14":17.58,"sma_20":1.58,"sma_60":1.62,"sma_120":3.12},{"date":"2026-02-17","open":1.23,"high":1.23,"low":1.13,"close":1.13,"volume":30436,"rsi_14":13.68,"sma_20":1.55,"sma_60":1.61,"sma_120":3.05},{"date":"2026-02-18","open":1.16,"high":1.25,"low":1.1,"close":1.19,"volume":44881,"rsi_14":19.0,"sma_20":1.52,"sma_60":1.6,"sma_120":2.98},{"date":"2026-02-19","open":1.2,"high":1.46,"low":1.2,"close":1.41,"volume":70538,"rsi_14":37.61,"sma_20":1.51,"sma_60":1.6,"sma_120":2.92},{"date":"2026-02-20","open":1.41,"high":1.5,"low":1.32,"close":1.32,"volume":71098,"rsi_14":33.04,"sma_20":1.49,"sma_60":1.59,"sma_120":2.85},{"date":"2026-02-23","open":1.3,"high":1.3,"low":1.22,"close":1.24,"volume":20393,"rsi_14":33.04,"sma_20":1.46,"sma_60":1.58,"sma_120":2.79},{"date":"2026-02-24","open":1.24,"high":1.4,"low":1.24,"close":1.3,"volume":49169,"rsi_14":39.64,"sma_20":1.44,"sma_60":1.57,"sma_120":2.72},{"date":"2026-02-25","open":1.33,"high":1.34,"low":1.21,"close":1.21,"volume":8889,"rsi_14":39.29,"sma_20":1.41,"sma_60":1.57,"sma_120":2.66},{"date":"2026-02-26","open":1.27,"high":1.32,"low":1.21,"close":1.24,"volume":19376,"rsi_14":43.93,"sma_20":1.38,"sma_60":1.56,"sma_120":2.63},{"date":"2026-02-27","open":1.25,"high":1.27,"low":1.17,"close":1.19,"volume":26089,"rsi_14":36.27,"sma_20":1.36,"sma_60":1.55,"sma_120":2.61},{"date":"2026-03-02","open":1.17,"high":1.17,"low":1.12,"close":1.14,"volume":18632,"rsi_14":35.24,"sma_20":1.33,"sma_60":1.54,"sma_120":2.58},{"date":"2026-03-03","open":1.14,"high":1.17,"low":1.05,"close":1.1,"volume":28975,"rsi_14":34.26,"sma_20":1.3,"sma_60":1.53,"sma_120":2.55},{"date":"2026-03-04","open":1.13,"high":1.24,"low":1.13,"close":1.2,"volume":55620,"rsi_14":43.93,"sma_20":1.28,"sma_60":1.51,"sma_120":2.52},{"date":"2026-03-05","open":1.2,"high":1.23,"low":1.17,"close":1.17,"volume":7224,"rsi_14":44.26,"sma_20":1.27,"sma_60":1.5,"sma_120":2.49},{"date":"2026-03-06","open":1.19,"high":1.25,"low":1.1,"close":1.14,"volume":62131,"rsi_14":47.0,"sma_20":1.26,"sma_60":1.49,"sma_120":2.45},{"date":"2026-03-09","open":1.23,"high":1.31,"low":1.1,"close":1.17,"volume":275069,"rsi_14":52.08,"sma_20":1.24,"sma_60":1.48,"sma_120":2.42},{"date":"2026-03-10","open":3.64,"high":4.38,"low":3.33,"close":4.05,"volume":122886,"rsi_14":87.83,"sma_20":1.37,"sma_60":1.52,"sma_120":2.41},{"date":"2026-03-11","open":4.04,"high":4.4,"low":3.78,"close":4.14,"volume":62200,"rsi_14":87.4,"sma_20":1.51,"sma_60":1.55,"sma_120":2.4},{"date":"2026-03-12","open":4.03,"high":4.41,"low":3.88,"close":3.9,"volume":45504,"rsi_14":83.95,"sma_20":1.64,"sma_60":1.58,"sma_120":2.39},{"date":"2026-03-13","open":3.93,"high":4.05,"low":3.75,"close":3.76,"volume":22255,"rsi_14":82.64,"sma_20":1.76,"sma_60":1.62,"sma_120":2.37},{"date":"2026-03-16","open":3.87,"high":4.78,"low":3.81,"close":4.15,"volume":138421,"rsi_14":84.01,"sma_20":1.91,"sma_60":1.66,"sma_120":2.36},{"date":"2026-03-17","open":4.38,"high":4.9,"low":4.14,"close":4.85,"volume":465804,"rsi_14":87.92,"sma_20":2.09,"sma_60":1.71,"sma_120":2.35},{"date":"2026-03-18","open":6.12,"high":8.34,"low":6.08,"close":7.31,"volume":58783884,"rsi_14":91.98,"sma_20":2.4,"sma_60":1.8,"sma_120":2.36},{"date":"2026-03-19","open":6.7,"high":7.18,"low":6.03,"close":7.16,"volume":907846,"rsi_14":90.72,"sma_20":2.69,"sma_60":1.89,"sma_120":2.38},{"date":"2026-03-20","open":8.4,"high":9.8,"low":7.62,"close":7.97,"volume":12021180,"rsi_14":92.21,"sma_20":3.02,"sma_60":2.0,"sma_120":2.4},{"date":"2026-03-23","open":7.72,"high":8.6,"low":6.41,"close":7.66,"volume":497285,"rsi_14":89.23,"sma_20":3.34,"sma_60":2.1,"sma_120":2.41},{"date":"2026-03-24","open":7.21,"high":7.59,"low":4.65,"close":5.79,"volume":550291,"rsi_14":72.66,"sma_20":3.56,"sma_60":2.17,"sma_120":2.42},{"date":"2026-03-25","open":4.85,"high":5.78,"low":4.24,"close":4.85,"volume":3313511,"rsi_14":66.67,"sma_20":3.75,"sma_60":2.23,"sma_120":2.42},{"date":"2026-03-26","open":2.96,"high":4.53,"low":2.96,"close":3.19,"volume":2185777,"rsi_14":58.09,"sma_20":3.84,"sma_60":2.26,"sma_120":2.41},{"date":"2026-03-27","open":7.99,"high":19.91,"low":7.45,"close":10.54,"volume":81560205,"rsi_14":73.44,"sma_20":4.31,"sma_60":2.41,"sma_120":2.46},{"date":"2026-03-30","open":7.64,"high":9.2,"low":7.05,"close":8.73,"volume":2832681,"rsi_14":62.37,"sma_20":4.69,"sma_60":2.54,"sma_120":2.49},{"date":"2026-03-31","open":10.12,"high":10.56,"low":7.11,"close":7.58,"volume":4971019,"rsi_14":58.61,"sma_20":5.02,"sma_60":2.64,"sma_120":2.52},{"date":"2026-04-01","open":7.2,"high":9.39,"low":7.2,"close":7.84,"volume":813312,"rsi_14":59.85,"sma_20":5.35,"sma_60":2.75,"sma_120":2.55},{"date":"2026-04-02","open":7.47,"high":8.1,"low":7.0,"close":7.04,"volume":429469,"rsi_14":57.94,"sma_20":5.64,"sma_60":2.85,"sma_120":2.56},{"date":"2026-04-06","open":6.83,"high":6.94,"low":6.15,"close":6.61,"volume":177907,"rsi_14":55.94,"sma_20":5.91,"sma_60":2.93,"sma_120":2.58},{"date":"2026-04-07","open":6.61,"high":7.49,"low":6.29,"close":7.29,"volume":2659849,"rsi_14":55.9,"sma_20":6.22,"sma_60":3.03,"sma_120":2.61},{"date":"2026-04-08","open":6.8,"high":7.1,"low":6.53,"close":6.84,"volume":272905,"rsi_14":48.74,"sma_20":6.36,"sma_60":3.12,"sma_120":2.63},{"date":"2026-04-09","open":6.47,"high":6.91,"low":6.2,"close":6.51,"volume":186036,"rsi_14":48.28,"sma_20":6.48,"sma_60":3.2,"sma_120":2.65},{"date":"2026-04-10","open":6.32,"high":6.5,"low":5.56,"close":5.95,"volume":207579,"rsi_14":44.57,"sma_20":6.58,"sma_60":3.28,"sma_120":2.67},{"date":"2026-04-13","open":5.71,"high":5.85,"low":5.08,"close":5.67,"volume":119334,"rsi_14":44.64,"sma_20":6.68,"sma_60":3.35,"sma_120":2.68},{"date":"2026-04-14","open":5.58,"high":5.8,"low":5.35,"close":5.41,"volume":73488,"rsi_14":48.88,"sma_20":6.74,"sma_60":3.41,"sma_120":2.69},{"date":"2026-04-15","open":5.3,"high":5.47,"low":5.14,"close":5.31,"volume":204796,"rsi_14":51.43,"sma_20":6.76,"sma_60":3.47,"sma_120":2.71},{"date":"2026-04-16","open":5.1,"high":5.24,"low":4.18,"close":4.86,"volume":446827,"rsi_14":55.6,"sma_20":6.64,"sma_60":3.52,"sma_120":2.72},{"date":"2026-04-17","open":4.73,"high":4.86,"low":4.4,"close":4.44,"volume":104387,"rsi_14":11.78,"sma_20":6.5,"sma_60":3.57,"sma_120":2.73},{"date":"2026-04-20","open":5.13,"high":5.64,"low":4.48,"close":4.53,"volume":32833372,"rsi_14":16.39,"sma_20":6.33,"sma_60":3.61,"sma_120":2.74},{"date":"2026-04-21","open":4.05,"high":4.33,"low":4.02,"close":4.05,"volume":580557,"rsi_14":18.37,"sma_20":6.15,"sma_60":3.65,"sma_120":2.74},{"date":"2026-04-22","open":3.77,"high":4.24,"low":3.73,"close":4.0,"volume":665156,"rsi_14":14.25,"sma_20":6.06,"sma_60":3.69,"sma_120":2.75},{"date":"2026-04-23","open":3.92,"high":4.12,"low":3.85,"close":3.99,"volume":421643,"rsi_14":16.7,"sma_20":6.02,"sma_60":3.72,"sma_120":2.75},{"date":"2026-04-24","open":4.21,"high":4.23,"low":4.0,"close":4.03,"volume":240270,"rsi_14":19.31,"sma_20":6.06,"sma_60":3.76,"sma_120":2.76},{"date":"2026-04-27","open":4.01,"high":4.12,"low":3.68,"close":3.77,"volume":301824,"rsi_14":3.44,"sma_20":5.72,"sma_60":3.8,"sma_120":2.76},{"date":"2026-04-28","open":3.66,"high":3.72,"low":3.37,"close":3.57,"volume":691201,"rsi_14":3.68,"sma_20":5.46,"sma_60":3.83,"sma_120":2.77},{"date":"2026-04-29","open":3.51,"high":3.6,"low":3.37,"close":3.41,"volume":91148,"rsi_14":3.87,"sma_20":5.26,"sma_60":3.86,"sma_120":2.78},{"date":"2026-04-30","open":3.36,"high":3.49,"low":3.2,"close":3.49,"volume":137448,"rsi_14":7.29,"sma_20":5.04,"sma_60":3.89,"sma_120":2.79},{"date":"2026-05-01","open":3.37,"high":3.57,"low":3.31,"close":3.39,"volume":126400,"rsi_14":7.78,"sma_20":4.86,"sma_60":3.92,"sma_120":2.81},{"date":"2026-05-04","open":3.39,"high":3.55,"low":3.18,"close":3.3,"volume":130034,"rsi_14":8.3,"sma_20":4.69,"sma_60":3.95,"sma_120":2.82},{"date":"2026-05-05","open":3.22,"high":3.23,"low":3.05,"close":3.08,"volume":105701,"rsi_14":7.92,"sma_20":4.48,"sma_60":3.98,"sma_120":2.82},{"date":"2026-05-06","open":3.02,"high":3.04,"low":2.78,"close":2.78,"volume":145880,"rsi_14":8.4,"sma_20":4.28,"sma_60":4.0,"sma_120":2.83},{"date":"2026-05-07","open":2.65,"high":2.78,"low":2.64,"close":2.68,"volume":105058,"rsi_14":9.63,"sma_20":4.09,"sma_60":4.02,"sma_120":2.84},{"date":"2026-05-08","open":2.63,"high":2.65,"low":2.51,"close":2.54,"volume":91091,"rsi_14":5.59,"sma_20":3.92,"sma_60":4.04,"sma_120":2.84},{"date":"2026-05-11","open":2.51,"high":2.64,"low":2.4,"close":2.42,"volume":90119,"rsi_14":6.65,"sma_20":3.75,"sma_60":4.06,"sma_120":2.85},{"date":"2026-05-12","open":2.46,"high":2.46,"low":2.31,"close":2.4,"volume":65275,"rsi_14":6.76,"sma_20":3.6,"sma_60":4.08,"sma_120":2.85},{"date":"2026-05-13","open":2.4,"high":2.4,"low":2.3,"close":2.31,"volume":59672,"rsi_14":6.48,"sma_20":3.45,"sma_60":4.1,"sma_120":2.86},{"date":"2026-05-14","open":2.35,"high":2.44,"low":2.3,"close":2.34,"volume":85378,"rsi_14":5.74,"sma_20":3.33,"sma_60":4.12,"sma_120":2.86},{"date":"2026-05-15","open":2.24,"high":2.34,"low":1.77,"close":1.84,"volume":8612774,"rsi_14":5.12,"sma_20":3.2,"sma_60":4.13,"sma_120":2.86},{"date":"2026-05-18","open":1.7,"high":1.7,"low":1.41,"close":1.46,"volume":864053,"rsi_14":4.72,"sma_20":3.04,"sma_60":4.13,"sma_120":2.86},{"date":"2026-05-19","open":1.47,"high":1.52,"low":1.33,"close":1.36,"volume":289446,"rsi_14":4.85,"sma_20":2.91,"sma_60":4.13,"sma_120":2.86},{"date":"2026-05-20","open":1.33,"high":1.56,"low":1.25,"close":1.42,"volume":479887,"rsi_14":4.0,"sma_20":2.78,"sma_60":4.14,"sma_120":2.85},{"date":"2026-05-21","open":1.4,"high":1.5,"low":1.29,"close":1.33,"volume":302209,"rsi_14":4.02,"sma_20":2.65,"sma_60":4.14,"sma_120":2.85},{"date":"2026-05-22","open":1.31,"high":1.36,"low":1.19,"close":1.19,"volume":18327147,"rsi_14":3.93,"sma_20":2.5,"sma_60":4.14,"sma_120":2.85},{"date":"2026-05-26","open":1.91,"high":1.91,"low":1.62,"close":1.71,"volume":26033986,"rsi_14":23.55,"sma_20":2.4,"sma_60":4.15,"sma_120":2.85},{"date":"2026-05-27","open":1.35,"high":1.44,"low":1.23,"close":1.36,"volume":2424742,"rsi_14":23.11,"sma_20":2.29,"sma_60":4.15,"sma_120":2.84},{"date":"2026-05-28","open":1.27,"high":1.55,"low":1.27,"close":1.46,"volume":982830,"rsi_14":26.89,"sma_20":2.19,"sma_60":4.15,"sma_120":2.84},{"date":"2026-05-29","open":1.45,"high":1.5,"low":1.38,"close":1.4,"volume":501218,"rsi_14":27.73,"sma_20":2.09,"sma_60":4.16,"sma_120":2.84},{"date":"2026-06-01","open":1.33,"high":1.48,"low":1.29,"close":1.43,"volume":554906,"rsi_14":29.96,"sma_20":1.99,"sma_60":4.16,"sma_120":2.83},{"date":"2026-06-02","open":1.42,"high":1.48,"low":1.36,"close":1.45,"volume":307623,"rsi_14":30.77,"sma_20":1.9,"sma_60":4.17,"sma_120":2.83},{"date":"2026-06-03","open":1.4,"high":1.47,"low":1.35,"close":1.46,"volume":266155,"rsi_14":32.22,"sma_20":1.82,"sma_60":4.17,"sma_120":2.83},{"date":"2026-06-04","open":1.41,"high":1.54,"low":1.37,"close":1.43,"volume":438188,"rsi_14":30.96,"sma_20":1.75,"sma_60":4.13,"sma_120":2.82},{"date":"2026-06-05","open":1.39,"high":1.43,"low":1.35,"close":1.38,"volume":287508,"rsi_14":38.14,"sma_20":1.68,"sma_60":4.08,"sma_120":2.82},{"date":"2026-06-08","open":1.34,"high":1.36,"low":1.31,"close":1.33,"volume":309491,"rsi_14":45.96,"sma_20":1.62,"sma_60":4.04,"sma_120":2.81},{"date":"2026-06-09","open":1.34,"high":1.35,"low":1.31,"close":1.33,"volume":203563,"rsi_14":49.01,"sma_20":1.57,"sma_60":4.0,"sma_120":2.81},{"date":"2026-06-10","open":1.3,"high":1.36,"low":1.27,"close":1.3,"volume":649925,"rsi_14":45.95,"sma_20":1.51,"sma_60":3.95,"sma_120":2.8},{"date":"2026-06-11","open":1.31,"high":1.35,"low":1.26,"close":1.32,"volume":234537,"rsi_14":49.65,"sma_20":1.47,"sma_60":3.89,"sma_120":2.8},{"date":"2026-06-12","open":1.31,"high":1.37,"low":1.29,"close":1.36,"volume":317784,"rsi_14":56.49,"sma_20":1.42,"sma_60":3.79,"sma_120":2.8},{"date":"2026-06-15","open":1.35,"high":1.35,"low":1.29,"close":1.3,"volume":154728,"rsi_14":25.88,"sma_20":1.39,"sma_60":3.7,"sma_120":2.79},{"date":"2026-06-16","open":1.31,"high":1.32,"low":1.27,"close":1.29,"volume":120179,"rsi_14":43.14,"sma_20":1.38,"sma_60":3.58,"sma_120":2.79},{"date":"2026-06-17","open":1.31,"high":1.33,"low":1.2,"close":1.27,"volume":220038,"rsi_14":27.91,"sma_20":1.38,"sma_60":3.48,"sma_120":2.79},{"date":"2026-06-18","open":1.28,"high":1.29,"low":1.25,"close":1.26,"volume":123694,"rsi_14":31.58,"sma_20":1.37,"sma_60":3.4,"sma_120":2.79},{"date":"2026-06-22","open":1.24,"high":1.27,"low":1.23,"close":1.23,"volume":105492,"rsi_14":23.68,"sma_20":1.36,"sma_60":3.34,"sma_120":2.78},{"date":"2026-06-23","open":1.23,"high":1.29,"low":1.21,"close":1.26,"volume":251519,"rsi_14":25.64,"sma_20":1.37,"sma_60":3.31,"sma_120":2.78},{"date":"2026-06-24","open":1.26,"high":1.26,"low":1.15,"close":1.16,"volume":267851,"rsi_14":18.75,"sma_20":1.34,"sma_60":3.15,"sma_120":2.78},{"date":"2026-06-25","open":1.16,"high":1.19,"low":1.12,"close":1.16,"volume":126617,"rsi_14":20.0,"sma_20":1.33,"sma_60":3.03,"sma_120":2.78},{"date":"2026-06-26","open":1.1,"high":1.16,"low":1.1,"close":1.12,"volume":121767,"rsi_14":20.45,"sma_20":1.31,"sma_60":2.92,"sma_120":2.78},{"date":"2026-06-29","open":1.14,"high":1.18,"low":1.03,"close":1.1,"volume":766205,"rsi_14":21.95,"sma_20":1.3,"sma_60":2.81,"sma_120":2.78},{"date":"2026-06-30","open":1.08,"high":1.15,"low":1.08,"close":1.12,"volume":293880,"rsi_14":25.58,"sma_20":1.28,"sma_60":2.71,"sma_120":2.78},{"date":"2026-07-01","open":1.14,"high":1.14,"low":1.04,"close":1.1,"volume":692915,"rsi_14":26.19,"sma_20":1.26,"sma_60":2.62,"sma_120":2.78},{"date":"2026-07-02","open":1.11,"high":1.11,"low":1.06,"close":1.11,"volume":135691,"rsi_14":24.39,"sma_20":1.25,"sma_60":2.51,"sma_120":2.77},{"date":"2026-07-06","open":1.11,"high":1.12,"low":1.08,"close":1.09,"volume":114946,"rsi_14":15.38,"sma_20":1.23,"sma_60":2.42,"sma_120":2.77},{"date":"2026-07-07","open":1.07,"high":1.08,"low":0.98,"close":1.0,"volume":221919,"rsi_14":14.46,"sma_20":1.21,"sma_60":2.33,"sma_120":2.77},{"date":"2026-07-08","open":1.0,"high":1.04,"low":0.96,"close":1.0,"volume":158915,"rsi_14":14.5,"sma_20":1.19,"sma_60":2.24,"sma_120":2.76},{"date":"2026-07-09","open":0.98,"high":1.06,"low":0.98,"close":1.02,"volume":130117,"rsi_14":20.05,"sma_20":1.18,"sma_60":2.17,"sma_120":2.76},{"date":"2026-07-10","open":1.02,"high":1.12,"low":1.02,"close":1.08,"volume":252091,"rsi_14":30.74,"sma_20":1.17,"sma_60":2.09,"sma_120":2.75},{"date":"2026-07-13","open":1.04,"high":1.08,"low":1.01,"close":1.05,"volume":407748,"rsi_14":30.74,"sma_20":1.15,"sma_60":2.02,"sma_120":2.75},{"date":"2026-07-14","open":1.04,"high":1.18,"low":1.03,"close":1.16,"volume":286991,"rsi_14":40.87,"sma_20":1.14,"sma_60":1.96,"sma_120":2.74},{"date":"2026-07-15","open":1.17,"high":1.24,"low":1.13,"close":1.15,"volume":406307,"rsi_14":48.91,"sma_20":1.14,"sma_60":1.91,"sma_120":2.74},{"date":"2026-07-16","open":1.13,"high":1.14,"low":1.07,"close":1.14,"volume":472133,"rsi_14":47.86,"sma_20":1.13,"sma_60":1.85,"sma_120":2.73},{"date":"2026-07-17","open":1.15,"high":1.15,"low":1.11,"close":1.15,"volume":99951,"rsi_14":53.43,"sma_20":1.12,"sma_60":1.8,"sma_120":2.73},{"date":"2026-07-20","open":1.16,"high":1.16,"low":1.12,"close":1.12,"volume":68344,"rsi_14":52.24,"sma_20":1.12,"sma_60":1.75,"sma_120":2.72},{"date":"2026-07-21","open":1.11,"high":1.16,"low":1.1,"close":1.12,"volume":55850,"rsi_14":50.0,"sma_20":1.11,"sma_60":1.71,"sma_120":2.72},{"date":"2026-07-22","open":1.09,"high":1.11,"low":1.03,"close":1.07,"volume":301449,"rsi_14":46.72,"sma_20":1.1,"sma_60":1.66,"sma_120":2.71},{"date":"2026-07-23","open":1.08,"high":1.08,"low":1.03,"close":1.06,"volume":56569,"rsi_14":44.53,"sma_20":1.1,"sma_60":1.61,"sma_120":2.7},{"date":"2026-07-24","open":1.06,"high":1.07,"low":1.02,"close":1.02,"volume":63328,"rsi_14":42.67,"sma_20":1.09,"sma_60":1.57,"sma_120":2.7},{"date":"2026-07-27","open":1.02,"high":1.06,"low":0.99,"close":1.01,"volume":71425,"rsi_14":50.62,"sma_20":1.08,"sma_60":1.53,"sma_120":2.69},{"date":"2026-07-28","open":1.0,"high":1.02,"low":0.88,"close":0.88,"volume":129302,"rsi_14":38.9,"sma_20":1.07,"sma_60":1.49,"sma_120":2.69},{"date":"2026-07-29","open":0.89,"high":0.9,"low":0.7,"close":0.72,"volume":282055,"rsi_14":27.41,"sma_20":1.05,"sma_60":1.44,"sma_120":2.68},{"date":"2026-07-30","open":0.76,"high":0.79,"low":0.73,"close":0.75,"volume":370924,"rsi_14":24.16,"sma_20":1.04,"sma_60":1.4,"sma_120":2.68},{"date":"2026-07-31","open":0.8,"high":0.82,"low":0.75,"close":0.77,"volume":127986,"rsi_14":27.17,"sma_20":1.02,"sma_60":1.36,"sma_120":2.67},{"date":"2026-08-03","open":0.76,"high":0.8,"low":0.74,"close":0.74,"volume":128787,"rsi_14":10.67,"sma_20":1.0,"sma_60":1.33,"sma_120":2.67},{"date":"2026-08-04","open":0.75,"high":0.77,"low":0.74,"close":0.77,"volume":119511,"rsi_14":14.55,"sma_20":0.99,"sma_60":1.29,"sma_120":2.66},{"date":"2026-08-05","open":0.77,"high":0.79,"low":0.75,"close":0.75,"volume":114562,"rsi_14":14.45,"sma_20":0.98,"sma_60":1.26,"sma_120":2.65},{"date":"2026-08-06","open":0.76,"high":0.77,"low":0.74,"close":0.75,"volume":86139,"rsi_14":13.03,"sma_20":0.96,"sma_60":1.24,"sma_120":2.65},{"date":"2026-08-07","open":0.77,"high":0.77,"low":0.72,"close":0.72,"volume":117342,"rsi_14":13.0,"sma_20":0.95,"sma_60":1.21,"sma_120":2.65},{"date":"2026-08-10","open":0.72,"high":0.75,"low":0.71,"close":0.71,"volume":165779,"rsi_14":12.63,"sma_20":0.93,"sma_60":1.18,"sma_120":2.64},{"date":"2026-08-11","open":0.72,"high":0.76,"low":0.72,"close":0.74,"volume":95462,"rsi_14":20.14,"sma_20":0.91,"sma_60":1.16,"sma_120":2.64},{"date":"2026-08-12","open":0.74,"high":0.76,"low":0.71,"close":0.73,"volume":84563,"rsi_14":20.08,"sma_20":0.89,"sma_60":1.14,"sma_120":2.63},{"date":"2026-08-13","open":0.75,"high":0.84,"low":0.71,"close":0.76,"volume":265368,"rsi_14":25.45,"sma_20":0.87,"sma_60":1.13,"sma_120":2.63},{"date":"2026-08-14","open":0.77,"high":0.91,"low":0.76,"close":0.79,"volume":460514,"rsi_14":30.15,"sma_20":0.85,"sma_60":1.12,"sma_120":2.62},{"date":"2026-08-17","open":0.79,"high":0.8,"low":0.69,"close":0.72,"volume":6553318,"rsi_14":33.86,"sma_20":0.83,"sma_60":1.1,"sma_120":2.62},{"date":"2026-08-18","open":0.7,"high":0.76,"low":0.7,"close":0.73,"volume":479454,"rsi_14":50.94,"sma_20":0.81,"sma_60":1.09,"sma_120":2.62},{"date":"2026-08-19","open":0.72,"high":0.75,"low":0.71,"close":0.72,"volume":200523},{"date":"2026-08-20","open":0.72,"high":0.75,"low":0.7,"close":0.71,"volume":350683,"rsi_14":40.89,"sma_20":0.78,"sma_60":1.07,"sma_120":2.61},{"date":"2026-08-21","open":0.72,"high":0.73,"low":0.68,"close":0.69,"volume":108895,"rsi_14":41.8,"sma_20":0.76,"sma_60":1.06,"sma_120":2.6},{"date":"2026-08-24","open":0.68,"high":0.71,"low":0.66,"close":0.69,"volume":105872},{"date":"2026-08-25","open":0.7,"high":0.72,"low":0.68,"close":0.72,"volume":143153,"rsi_14":44.39,"sma_20":0.73,"sma_60":1.03,"sma_120":2.6},{"date":"2026-08-26","open":0.7,"high":0.73,"low":0.7,"close":0.71,"volume":92500},{"date":"2026-08-27","open":0.68,"high":0.7,"low":0.52,"close":0.66,"volume":838496,"rsi_14":40.85,"sma_20":0.73,"sma_60":1.01,"sma_120":2.59},{"date":"2026-08-28","open":0.66,"high":0.68,"low":0.62,"close":0.66,"volume":2400358,"rsi_14":43.24,"sma_20":0.72,"sma_60":1.0,"sma_120":2.58},{"date":"2026-08-31","open":5.95,"high":6.79,"low":5.34,"close":6.36,"volume":579201,"rsi_14":97.02,"sma_20":1.0,"sma_60":1.08,"sma_120":2.6},{"date":"2026-09-01","open":6.05,"high":6.39,"low":5.7,"close":6.16,"volume":85708},{"date":"2026-09-02","open":6.1,"high":6.71,"low":5.99,"close":6.52,"volume":43158,"rsi_14":94.29,"sma_20":1.56,"sma_60":1.24,"sma_120":2.64},{"date":"2026-09-03","open":6.6,"high":6.8,"low":6.22,"close":6.22,"volume":27788},{"date":"2026-09-04","open":6.25,"high":6.34,"low":5.92,"close":6.04,"volume":27757,"rsi_14":88.64,"sma_20":2.1,"sma_60":1.41,"sma_120":2.68},{"date":"2026-09-08","open":6.13,"high":6.38,"low":5.92,"close":6.19,"volume":10860,"rsi_14":88.87,"sma_20":2.38,"sma_60":1.49,"sma_120":2.69},{"date":"2026-09-09","open":6.41,"high":6.41,"low":5.98,"close":5.98,"volume":29276,"rsi_14":86.4,"sma_20":2.64,"sma_60":1.56,"sma_120":2.68},{"date":"2026-09-10","open":5.89,"high":6.0,"low":5.61,"close":5.63,"volume":43513,"rsi_14":82.49,"sma_20":2.88,"sma_60":1.64,"sma_120":2.67},{"date":"2026-09-11","open":5.69,"high":5.84,"low":5.35,"close":5.43,"volume":41932,"rsi_14":80.58,"sma_20":3.12,"sma_60":1.7,"sma_120":2.64},{"date":"2026-09-14","open":5.28,"high":5.49,"low":4.86,"close":4.87,"volume":54916,"rsi_14":75.18,"sma_20":3.32,"sma_60":1.76,"sma_120":2.62},{"date":"2026-09-15","open":4.88,"high":5.65,"low":4.88,"close":5.34,"volume":91458,"rsi_14":76.43,"sma_20":3.55,"sma_60":1.83,"sma_120":2.62},{"date":"2026-09-16","open":4.9,"high":4.9,"low":3.45,"close":3.75,"volume":277961,"rsi_14":64.71,"sma_20":3.7,"sma_60":1.87,"sma_120":2.61},{"date":"2026-09-17","open":3.84,"high":4.02,"low":3.69,"close":3.97,"volume":125237,"rsi_14":65.76,"sma_20":3.86,"sma_60":1.92,"sma_120":2.62},{"date":"2026-09-18","open":4.0,"high":4.14,"low":3.92,"close":3.94,"volume":29661,"rsi_14":65.57,"sma_20":4.03,"sma_60":1.97,"sma_120":2.56},{"date":"2026-09-21","open":3.89,"high":4.19,"low":3.88,"close":4.1,"volume":73081},{"date":"2026-09-22","open":4.14,"high":4.2,"low":3.86,"close":4.15,"volume":324281,"rsi_14":29.27,"sma_20":4.37,"sma_60":2.07,"sma_120":2.49},{"date":"2026-09-23","open":4.03,"high":15.73,"low":3.9,"close":7.31,"volume":24371430,"rsi_14":55.18,"sma_20":4.7,"sma_60":2.17,"sma_120":2.49},{"date":"2026-09-24","open":4.87,"high":5.35,"low":4.51,"close":5.17,"volume":1056525,"rsi_14":44.46,"sma_20":4.92,"sma_60":2.24,"sma_120":2.47},{"date":"2026-09-25","open":4.93,"high":4.93,"low":4.43,"close":4.54,"volume":260246,"rsi_14":42.44,"sma_20":5.12,"sma_60":2.29,"sma_120":2.46},{"date":"2026-09-28","open":4.44,"high":4.55,"low":4.25,"close":4.3,"volume":157028,"rsi_14":40.56,"sma_20":5.3,"sma_60":2.35,"sma_120":2.43},{"date":"2026-09-29","open":4.2,"high":4.3,"low":4.05,"close":4.07,"volume":88960,"rsi_14":40.48,"sma_20":5.18,"sma_60":2.4,"sma_120":2.41},{"date":"2026-09-30","open":4.06,"high":4.3,"low":3.95,"close":4.04,"volume":68503,"rsi_14":41.81,"sma_20":5.08,"sma_60":2.45,"sma_120":2.39},{"date":"2026-10-01","open":4.04,"high":4.07,"low":3.8,"close":3.83,"volume":93018,"rsi_14":41.77,"sma_20":4.94,"sma_60":2.49,"sma_120":2.37},{"date":"2026-10-02","open":3.85,"high":3.85,"low":3.63,"close":3.68,"volume":63801,"rsi_14":43.61,"sma_20":4.82,"sma_60":2.54,"sma_120":2.35},{"date":"2026-10-05","open":3.75,"high":3.75,"low":3.5,"close":3.51,"volume":53384,"rsi_14":39.84,"sma_20":4.69,"sma_60":2.58,"sma_120":2.34},{"date":"2026-10-06","open":3.65,"high":3.74,"low":3.41,"close":3.46,"volume":74661},{"date":"2026-10-07","open":3.42,"high":3.55,"low":3.33,"close":3.41,"volume":52247,"rsi_14":46.16,"sma_20":4.42,"sma_60":2.66,"sma_120":2.31},{"date":"2026-10-08","open":3.51,"high":3.51,"low":3.37,"close":3.37,"volume":27350},{"date":"2026-10-09","open":3.44,"high":3.45,"low":3.19,"close":3.26,"volume":45725,"rsi_14":44.21,"sma_20":4.2,"sma_60":2.73,"sma_120":2.29},{"date":"2026-10-12","open":3.17,"high":3.25,"low":3.11,"close":3.11,"volume":23592,"rsi_14":42.93,"sma_20":4.12,"sma_60":2.76,"sma_120":2.28},{"date":"2026-10-13","open":3.11,"high":3.12,"low":2.92,"close":2.98,"volume":31071,"rsi_14":0.0,"sma_20":4.0,"sma_60":2.79,"sma_120":2.27},{"date":"2026-10-14","open":2.95,"high":2.97,"low":2.82,"close":2.88,"volume":43241,"rsi_14":0.0,"sma_20":3.95,"sma_60":2.82,"sma_120":2.26},{"date":"2026-10-15","open":2.8,"high":2.9,"low":2.74,"close":2.74,"volume":17902,"rsi_14":0.0,"sma_20":3.89,"sma_60":2.85,"sma_120":2.25},{"date":"2026-10-16","open":2.75,"high":2.76,"low":2.7,"close":2.7,"volume":12356,"rsi_14":0.0,"sma_20":3.83,"sma_60":2.88,"sma_120":2.24},{"date":"2026-10-19","open":2.83,"high":2.83,"low":2.66,"close":2.66,"volume":16333,"rsi_14":0.0,"sma_20":3.76,"sma_60":2.9,"sma_120":2.24},{"date":"2026-10-20","open":2.7,"high":2.8,"low":2.62,"close":2.62,"volume":26281,"rsi_14":0.0,"sma_20":3.68,"sma_60":2.93,"sma_120":2.23},{"date":"2026-10-21","open":2.64,"high":2.71,"low":2.56,"close":2.56,"volume":17439,"rsi_14":0.0,"sma_20":3.44,"sma_60":2.96,"sma_120":2.22},{"date":"2026-10-22","open":2.62,"high":2.64,"low":2.53,"close":2.55,"volume":10210,"rsi_14":0.0,"sma_20":3.31,"sma_60":2.99,"sma_120":2.22},{"date":"2026-10-23","open":2.59,"high":2.65,"low":2.49,"close":2.55,"volume":26143,"rsi_14":0.0,"sma_20":3.21,"sma_60":3.02,"sma_120":2.21}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.22,"ttm_eps":null,"close":1.34},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.21,"ttm_eps":null,"close":1.1202},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.45,"ttm_eps":null,"close":1.06},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.63,"ttm_eps":null,"close":0.875},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.38,"ttm_eps":null,"close":7.58},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.27,"ttm_eps":null,"close":1.12}],"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":"Artelo Biosciences Inc","phase":"above-fold","symbol_resolved":true}