{"status":"ok","report":{"price_analysis":{"current":3.01,"change_1d":5.2,"change_7d":9.1,"change_30d":-20.3,"high_30d":3.88,"low_30d":2.5,"position_in_range":37.0,"support":2.64,"resistance":3.74},"summary":"Addentax Group Corp(ATXG)은 Industrials 섹터 US 시장 종목입니다, 시가총액 316.64만. 현재가 $3.07, 전일 대비 +8.5%, 30일 -20.3%. ROE 9.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 9.4%입니다. 시가총액 316.64만. 매출 798.25만, 영업이익 -184.93만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.14,"roe":9.4,"eps":-0.77,"revenue":7982468.0,"operating_income":-1849345.0,"net_income":-2416326.0,"market_cap":3104514,"profit_margin":-30.27,"roa":7.0,"operating_margin":-23.17,"gross_margin":12.06,"debt_ratio":0.028322834581874963,"total_assets":34147516.0,"total_equity":25426198.0,"total_debt":720142.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2026Q2~2027Q1"},"technical":{"analysis":"RSI(14) 40.2로 중립 구간입니다. MACD(-0.18)가 시그널선(-0.18)을 하회합니다(데드크로스). 현재가가 SMA20(3)과 SMA60(4) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3~4 (현재 위치 42%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":40.15194147439505,"macd":-0.18219655167056503,"macd_signal":-0.17695331752603957,"sma_20":3.155515,"sma_60":3.53164,"bb_upper":3.676941245120055,"bb_lower":2.6340887548799445,"atr_14":0.18591428571428573},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1, PBR 0.14x) — 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":"매출 +25.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":25.1,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":-3.3,"unit":"%","percentile":45,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 9.4%","metrics":[{"name":"ROE","value":9.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-23.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-30.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":7.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.2,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.3,"unit":"%","percentile":25,"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 21.7x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":21.67,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.02,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-175.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.21,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 0.14x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +25.1%"},"profitability":{"grade":"C","reason":"ROE 9.4%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":7.0,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":9.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-7.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.03,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.05,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":12.06,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-23.17,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-30.27,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 25% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 25% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.14,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.36,"pbr_5y_low":0.03,"pbr_5y_avg":0.09,"pbr_percentile":77.8,"per_5y_median":null,"pbr_5y_median":0.04,"history":[{"quarter":"2025-Q1","per":null,"pbr":0.04},{"quarter":"2025-Q2","per":null,"pbr":0.04},{"quarter":"2025-Q3","per":null,"pbr":0.04},{"quarter":"2025-Q4","per":null,"pbr":0.06},{"quarter":"2026-Q1","per":null,"pbr":0.04},{"quarter":"2026-Q2","per":null,"pbr":0.06},{"quarter":"2026-Q3","per":null,"pbr":0.03},{"quarter":"2026-Q4","per":null,"pbr":0.36},{"quarter":"2027-Q1","per":null,"pbr":0.17},{"quarter":"현재","per":null,"pbr":0.14}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"INTEGRATED FREIGHT & LOGISTICS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.1배"},{"label":"ROE","value":"9.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 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":"2026-10-23T21:48:04.682259+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2027Q1","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2027,"fiscal_quarter":"Q1","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.09396929890973083,"dividend_yield":null,"eps":-0.77,"revenue":3437639.0,"operating_income":-676071.0,"net_income":2389282.0,"market_cap":null,"profit_margin":0.6950357498271342,"operating_margin":-0.19666724749166506,"roa":0.06996942325175277,"gross_margin":0.12061330465473541,"total_equity":25426198.0,"total_assets":34147516.0},{"fiscal_year":2026,"fiscal_quarter":"Q4","report_date":"2026-03-31","per":null,"pbr":0.2,"roe":0.010196486868810556,"dividend_yield":0.0,"eps":-4.8,"revenue":2748314.0,"operating_income":-654633.0,"net_income":222332.0,"market_cap":4420600.0,"profit_margin":0.0808975975816446,"operating_margin":-0.2381943984566538,"roa":0.007600549116188149,"gross_margin":0.017149059386955056,"total_equity":21804765.0,"total_assets":29252097.0},{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2025-12-31","per":null,"pbr":0.171,"roe":-0.19399202964241108,"dividend_yield":null,"eps":-4.746213183730715,"revenue":975823.0,"operating_income":-68793.0,"net_income":-4196222.0,"market_cap":4317300.0,"profit_margin":-4.300187636487355,"operating_margin":-0.07049741602729183,"roa":-0.1485397730484735,"gross_margin":0.3022197673143593,"total_equity":21630899.0,"total_assets":28249821.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.03214629731137234,"dividend_yield":null,"eps":-0.9407297651902456,"revenue":820692.0,"operating_income":-449848.0,"net_income":-831718.0,"market_cap":null,"profit_margin":-1.013435003631082,"operating_margin":-0.5481325515540544,"roa":-0.02948625295693707,"gross_margin":0.2743379976897545,"total_equity":25872902.0,"total_assets":28206975.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.01559795575275723,"dividend_yield":null,"eps":-0.4438741347328417,"revenue":980954.0,"operating_income":-627207.0,"net_income":-392438.0,"market_cap":null,"profit_margin":-0.40005749505073634,"operating_margin":-0.6393847214038578,"roa":-0.008011490844093581,"gross_margin":0.006176640290982044,"total_equity":25159579.0,"total_assets":48984391.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.09506038337905433,"dividend_yield":null,"eps":-2.3365991041940006,"revenue":929041.0,"operating_income":-685834.0,"net_income":-2065834.0,"market_cap":null,"profit_margin":-2.2236198402438645,"operating_margin":-0.7382171508038935,"roa":-0.042016389864677844,"gross_margin":0.021745003718888618,"total_equity":21731808.0,"total_assets":49167337.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.045595496023164435,"dividend_yield":null,"eps":-1.2280244763154322,"revenue":1059362.0,"operating_income":-381054.0,"net_income":-1085721.0,"market_cap":null,"profit_margin":-1.0248819572535168,"operating_margin":-0.3597014051853852,"roa":-0.021904142290365154,"gross_margin":0.07817818649337997,"total_equity":23812023.0,"total_assets":49566926.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.029105558293871132,"dividend_yield":null,"eps":-0.8161018866217256,"revenue":1341478.0,"operating_income":-245066.0,"net_income":-721532.0,"market_cap":null,"profit_margin":-0.5378634610481872,"operating_margin":-0.1826835773676497,"roa":-0.014250524204454095,"gross_margin":0.24498426362564277,"total_equity":24790179.0,"total_assets":50631962.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.04791075708240831,"dividend_yield":null,"eps":-1.381159797312582,"revenue":851033.0,"operating_income":-505016.0,"net_income":-1221111.0,"market_cap":null,"profit_margin":-1.4348574027094132,"operating_margin":-0.5934152964691146,"roa":-0.023470978783471937,"gross_margin":0.23805774864194457,"total_equity":25487199.0,"total_assets":52026420.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03319237074376802,"dividend_yield":null,"eps":0.9778819617246528,"revenue":1297437.0,"operating_income":-86679.0,"net_income":864565.0,"market_cap":null,"profit_margin":0.6663637617857361,"operating_margin":-0.066807868127701,"roa":0.016518641217783812,"gross_margin":0.2412155657654283,"total_equity":26047100.0,"total_assets":52338748.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.1075602995282655,"dividend_yield":null,"eps":-0.6551,"revenue":1468496.0,"operating_income":-449592.0,"net_income":-2607662.0,"market_cap":null,"profit_margin":-1.7757365358843333,"operating_margin":-0.3061581373051067,"roa":-0.0484825946399077,"gross_margin":0.11053962693803729,"total_equity":24243722.0,"total_assets":53785529.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-06-30","per":null,"pbr":null,"roe":-0.11217043790118957,"dividend_yield":null,"eps":-0.8335,"revenue":1052506.0,"operating_income":-260949.0,"net_income":-2728721.0,"market_cap":null,"profit_margin":-2.5925942464936065,"operating_margin":-0.2479311281835923,"roa":-0.06722369413121983,"gross_margin":0.2250904032851119,"total_equity":24326561.0,"total_assets":40591655.0}],"current_price":3.01,"change_pct":5.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-12-12","close":1.05},{"date":"2016-12-13","close":2.01},{"date":"2016-12-14","close":2.01},{"date":"2016-12-15","close":1.91},{"date":"2016-12-16","close":1.91},{"date":"2016-12-19","close":1.01},{"date":"2016-12-20","close":1.01},{"date":"2016-12-21","close":1.01},{"date":"2016-12-22","close":1.01},{"date":"2016-12-23","close":1.01},{"date":"2016-12-27","close":1.01},{"date":"2016-12-28","close":1.6},{"date":"2016-12-29","close":1.65},{"date":"2016-12-30","close":1.69},{"date":"2017-01-03","close":1.5},{"date":"2017-01-04","close":1.55},{"date":"2017-01-05","close":1.75},{"date":"2017-01-06","close":1.78},{"date":"2017-01-09","close":1.85},{"date":"2017-01-10","close":1.8},{"date":"2017-01-11","close":1.85},{"date":"2017-01-12","close":1.8},{"date":"2017-01-13","close":2.0},{"date":"2017-01-17","close":1.82},{"date":"2017-01-18","close":1.82},{"date":"2017-01-19","close":1.85},{"date":"2017-01-20","close":1.87},{"date":"2017-01-23","close":1.87},{"date":"2017-01-24","close":1.8},{"date":"2017-01-25","close":1.8},{"date":"2017-01-26","close":1.8},{"date":"2017-01-27","close":1.8},{"date":"2017-01-30","close":1.8},{"date":"2017-01-31","close":1.8},{"date":"2017-02-01","close":1.8},{"date":"2017-02-02","close":1.8},{"date":"2017-02-03","close":1.8},{"date":"2017-02-06","close":1.8},{"date":"2017-02-07","close":1.8},{"date":"2017-02-08","close":1.1999},{"date":"2017-02-09","close":1.2},{"date":"2017-02-10","close":1.2},{"date":"2017-02-13","close":1.19},{"date":"2017-02-14","close":1.18},{"date":"2017-02-15","close":1.18},{"date":"2017-02-16","close":1.1},{"date":"2017-02-17","close":1.05},{"date":"2017-02-21","close":1.16},{"date":"2017-02-22","close":1.2},{"date":"2017-02-23","close":1.19},{"date":"2017-02-24","close":1.2},{"date":"2017-02-27","close":1.2},{"date":"2017-02-28","close":1.15},{"date":"2017-03-01","close":1.16},{"date":"2017-03-02","close":1.17},{"date":"2017-03-03","close":1.2},{"date":"2017-03-06","close":1.3},{"date":"2017-03-07","close":1.35},{"date":"2017-03-08","close":1.3499},{"date":"2017-03-09","close":1.3},{"date":"2017-03-10","close":1.35},{"date":"2017-03-13","close":1.25},{"date":"2017-03-14","close":1.26},{"date":"2017-03-15","close":1.4},{"date":"2017-03-16","close":1.38},{"date":"2017-03-17","close":1.38},{"date":"2017-03-20","close":1.36},{"date":"2017-03-21","close":1.38},{"date":"2017-03-22","close":1.4},{"date":"2017-03-23","close":1.44},{"date":"2017-03-24","close":1.49},{"date":"2017-03-27","close":1.44},{"date":"2017-03-28","close":1.35},{"date":"2017-03-29","close":1.42},{"date":"2017-03-30","close":1.52},{"date":"2017-03-31","close":1.45},{"date":"2017-04-03","close":1.45},{"date":"2017-04-04","close":1.45},{"date":"2017-04-05","close":1.37},{"date":"2017-04-06","close":1.45},{"date":"2017-04-07","close":1.49},{"date":"2017-04-10","close":1.57},{"date":"2017-04-11","close":1.52},{"date":"2017-04-12","close":1.46},{"date":"2017-04-13","close":1.38},{"date":"2017-04-17","close":1.5},{"date":"2017-04-18","close":1.6},{"date":"2017-04-19","close":1.55},{"date":"2017-04-20","close":1.5},{"date":"2017-04-21","close":1.45},{"date":"2017-04-24","close":1.3},{"date":"2017-04-25","close":1.3},{"date":"2017-04-26","close":1.42},{"date":"2017-04-27","close":1.52},{"date":"2017-04-28","close":1.62},{"date":"2017-05-01","close":1.5},{"date":"2017-05-02","close":1.45},{"date":"2017-05-03","close":1.35},{"date":"2017-05-04","close":1.42},{"date":"2017-05-05","close":1.5},{"date":"2017-05-08","close":1.6},{"date":"2017-05-09","close":1.6},{"date":"2017-05-10","close":1.75},{"date":"2017-05-11","close":1.75},{"date":"2017-05-12","close":1.75},{"date":"2017-05-15","close":1.75},{"date":"2017-05-16","close":1.654},{"date":"2017-05-17","close":1.654},{"date":"2017-05-18","close":1.654},{"date":"2017-05-19","close":1.7},{"date":"2017-05-22","close":1.71},{"date":"2017-05-23","close":1.71},{"date":"2017-05-24","close":1.68},{"date":"2017-05-25","close":1.65},{"date":"2017-05-26","close":1.7},{"date":"2017-05-30","close":1.7},{"date":"2017-05-31","close":1.65},{"date":"2017-06-01","close":1.75},{"date":"2017-06-02","close":1.827},{"date":"2017-06-05","close":1.85},{"date":"2017-06-06","close":1.9},{"date":"2017-06-07","close":1.95},{"date":"2017-06-08","close":1.95},{"date":"2017-06-09","close":1.95},{"date":"2017-06-12","close":2.05},{"date":"2017-06-13","close":1.95},{"date":"2017-06-14","close":1.8},{"date":"2017-06-15","close":1.7},{"date":"2017-06-16","close":1.85},{"date":"2017-06-19","close":1.8155},{"date":"2017-06-20","close":1.8155},{"date":"2017-06-21","close":1.85},{"date":"2017-06-22","close":1.85},{"date":"2017-06-23","close":1.7},{"date":"2017-06-26","close":1.72},{"date":"2017-06-27","close":1.65},{"date":"2017-06-28","close":1.66},{"date":"2017-06-29","close":1.75},{"date":"2017-06-30","close":1.75},{"date":"2017-07-05","close":1.75},{"date":"2017-07-06","close":1.7385},{"date":"2017-07-07","close":1.7114},{"date":"2017-07-10","close":1.6769},{"date":"2017-07-11","close":1.69},{"date":"2017-07-12","close":1.69},{"date":"2017-07-13","close":1.69},{"date":"2017-07-14","close":1.69},{"date":"2017-07-17","close":1.75},{"date":"2017-07-18","close":1.67},{"date":"2017-07-19","close":1.7},{"date":"2017-07-20","close":1.7},{"date":"2017-07-21","close":1.7},{"date":"2017-07-24","close":1.6792},{"date":"2017-07-25","close":1.68},{"date":"2017-07-26","close":1.69},{"date":"2017-07-27","close":1.72},{"date":"2017-07-28","close":1.72},{"date":"2017-07-31","close":1.72},{"date":"2017-08-01","close":1.72},{"date":"2017-08-02","close":1.72},{"date":"2017-08-03","close":1.7},{"date":"2017-08-04","close":1.7},{"date":"2017-08-07","close":1.7},{"date":"2017-08-08","close":1.7},{"date":"2017-08-09","close":1.7},{"date":"2017-08-10","close":1.81},{"date":"2017-08-11","close":1.81},{"date":"2017-08-14","close":1.75},{"date":"2017-08-15","close":1.75},{"date":"2017-08-16","close":1.72},{"date":"2017-08-17","close":1.75},{"date":"2017-08-18","close":1.75},{"date":"2017-08-21","close":1.8},{"date":"2017-08-22","close":1.72},{"date":"2017-08-23","close":1.8},{"date":"2017-08-24","close":1.72},{"date":"2017-08-25","close":1.8},{"date":"2017-08-28","close":1.8},{"date":"2017-08-29","close":1.79},{"date":"2017-08-30","close":2.45},{"date":"2017-08-31","close":2.0},{"date":"2017-09-01","close":1.7724},{"date":"2017-09-05","close":1.75},{"date":"2017-09-06","close":1.8},{"date":"2017-09-07","close":1.72},{"date":"2017-09-08","close":1.72},{"date":"2017-09-11","close":1.7},{"date":"2017-09-12","close":1.67},{"date":"2017-09-13","close":1.67},{"date":"2017-09-14","close":1.68},{"date":"2017-09-15","close":1.67},{"date":"2017-09-18","close":1.68},{"date":"2017-09-19","close":1.68},{"date":"2017-09-20","close":1.68},{"date":"2017-09-21","close":1.78},{"date":"2017-09-22","close":1.78},{"date":"2017-09-25","close":1.7924},{"date":"2017-09-26","close":1.81},{"date":"2017-09-27","close":1.7855},{"date":"2017-09-28","close":1.7778},{"date":"2017-09-29","close":1.76},{"date":"2017-10-02","close":1.78},{"date":"2017-10-03","close":1.79},{"date":"2017-10-04","close":1.85},{"date":"2017-10-05","close":1.7114},{"date":"2017-10-06","close":1.7114},{"date":"2017-10-09","close":1.67},{"date":"2017-10-10","close":1.67},{"date":"2017-10-11","close":1.67},{"date":"2017-10-12","close":1.72},{"date":"2017-10-13","close":1.85},{"date":"2017-10-16","close":1.85},{"date":"2017-10-17","close":1.85},{"date":"2017-10-18","close":1.748},{"date":"2017-10-19","close":1.83},{"date":"2017-10-20","close":1.83},{"date":"2017-11-10","close":1.84},{"date":"2017-11-29","close":1.95},{"date":"2017-12-12","close":2.04},{"date":"2017-12-19","close":2.3},{"date":"2017-12-20","close":2.3},{"date":"2017-12-21","close":2.03},{"date":"2017-12-28","close":2.03},{"date":"2017-12-29","close":2.0},{"date":"2018-01-02","close":2.0},{"date":"2018-01-11","close":2.0},{"date":"2018-01-17","close":2.0},{"date":"2018-01-19","close":2.4},{"date":"2018-01-31","close":2.4},{"date":"2018-02-08","close":2.6},{"date":"2018-02-12","close":2.6},{"date":"2018-02-13","close":2.6},{"date":"2018-02-16","close":2.65},{"date":"2018-02-21","close":2.58},{"date":"2018-02-26","close":2.7},{"date":"2018-03-05","close":2.7},{"date":"2018-03-06","close":2.83},{"date":"2018-03-07","close":2.9},{"date":"2018-03-08","close":2.9},{"date":"2018-03-09","close":2.9},{"date":"2018-03-12","close":2.9},{"date":"2018-03-13","close":2.9},{"date":"2018-03-14","close":2.9},{"date":"2018-03-15","close":2.9},{"date":"2018-03-16","close":2.9},{"date":"2018-03-19","close":2.9},{"date":"2018-03-20","close":2.9},{"date":"2018-03-21","close":2.9},{"date":"2018-03-22","close":2.9},{"date":"2018-03-23","close":2.9},{"date":"2018-03-26","close":2.9},{"date":"2018-03-27","close":2.9},{"date":"2018-03-28","close":2.0},{"date":"2018-03-29","close":2.0},{"date":"2018-04-02","close":2.3},{"date":"2018-04-03","close":2.56},{"date":"2018-04-04","close":2.56},{"date":"2018-04-05","close":2.6},{"date":"2018-04-06","close":2.6},{"date":"2018-04-09","close":2.6},{"date":"2018-04-10","close":2.56},{"date":"2018-04-11","close":2.6},{"date":"2018-04-12","close":2.6},{"date":"2018-04-13","close":2.6},{"date":"2018-04-16","close":2.6},{"date":"2018-04-17","close":2.6},{"date":"2018-04-18","close":2.6},{"date":"2018-04-19","close":2.6},{"date":"2018-04-20","close":2.6},{"date":"2018-04-23","close":2.6},{"date":"2018-04-24","close":3.0},{"date":"2018-04-25","close":3.0},{"date":"2018-04-26","close":3.1},{"date":"2018-04-27","close":3.0},{"date":"2018-04-30","close":3.2},{"date":"2018-05-01","close":3.2},{"date":"2018-05-02","close":3.2},{"date":"2018-05-03","close":3.2},{"date":"2018-05-04","close":3.2},{"date":"2018-05-07","close":3.2},{"date":"2018-05-08","close":3.5},{"date":"2018-05-09","close":3.5},{"date":"2018-05-10","close":3.47},{"date":"2018-05-11","close":3.47},{"date":"2018-05-14","close":3.47},{"date":"2018-05-15","close":3.47},{"date":"2018-05-16","close":3.48},{"date":"2018-05-17","close":3.48},{"date":"2018-05-18","close":3.48},{"date":"2018-05-21","close":3.48},{"date":"2018-05-22","close":3.9},{"date":"2018-05-23","close":3.9},{"date":"2018-05-24","close":3.9},{"date":"2018-05-25","close":3.9},{"date":"2018-05-29","close":3.9},{"date":"2018-05-30","close":3.9},{"date":"2018-05-31","close":3.9},{"date":"2018-06-01","close":3.9},{"date":"2018-06-04","close":3.9},{"date":"2018-06-05","close":3.9},{"date":"2018-06-06","close":3.9},{"date":"2018-06-07","close":3.9},{"date":"2018-06-08","close":3.9},{"date":"2018-06-11","close":3.9},{"date":"2018-06-12","close":3.9},{"date":"2018-06-13","close":3.8},{"date":"2018-06-14","close":3.8},{"date":"2018-06-15","close":3.8},{"date":"2018-06-18","close":3.5},{"date":"2018-06-19","close":3.5},{"date":"2018-06-20","close":3.8},{"date":"2018-06-21","close":3.8},{"date":"2018-06-22","close":3.8},{"date":"2018-06-25","close":3.8},{"date":"2018-06-26","close":3.8},{"date":"2018-06-27","close":3.8},{"date":"2018-06-28","close":3.01},{"date":"2018-06-29","close":3.8},{"date":"2018-07-02","close":3.8},{"date":"2018-07-03","close":3.8},{"date":"2018-07-05","close":3.75},{"date":"2018-07-06","close":4.0},{"date":"2018-07-09","close":4.0},{"date":"2018-07-10","close":4.1},{"date":"2018-07-11","close":4.1},{"date":"2018-07-12","close":4.1},{"date":"2018-07-13","close":4.1},{"date":"2018-07-16","close":4.1},{"date":"2018-07-17","close":4.1},{"date":"2018-07-18","close":3.92},{"date":"2018-07-19","close":3.92},{"date":"2018-07-20","close":3.92},{"date":"2018-07-23","close":3.95},{"date":"2018-07-24","close":3.95},{"date":"2018-07-25","close":3.95},{"date":"2018-07-26","close":3.95},{"date":"2018-07-27","close":3.95},{"date":"2018-07-30","close":3.95},{"date":"2018-07-31","close":3.95},{"date":"2018-08-01","close":3.9},{"date":"2018-08-02","close":3.9},{"date":"2018-08-03","close":4.0},{"date":"2018-08-06","close":4.0},{"date":"2018-08-07","close":4.0},{"date":"2018-08-08","close":4.0},{"date":"2018-08-09","close":4.0},{"date":"2018-08-10","close":4.0},{"date":"2018-08-13","close":4.0},{"date":"2018-08-14","close":4.0},{"date":"2018-08-15","close":4.0},{"date":"2018-08-16","close":4.0},{"date":"2018-08-17","close":4.0},{"date":"2018-08-20","close":4.0},{"date":"2018-08-21","close":4.0},{"date":"2018-08-22","close":4.0},{"date":"2018-08-23","close":4.0},{"date":"2018-08-24","close":4.0},{"date":"2018-08-27","close":4.0},{"date":"2018-08-28","close":4.0},{"date":"2018-08-29","close":4.0},{"date":"2018-08-30","close":4.0},{"date":"2018-08-31","close":4.0},{"date":"2018-09-04","close":4.0},{"date":"2018-09-05","close":4.0},{"date":"2018-09-06","close":4.0},{"date":"2018-09-07","close":4.0},{"date":"2018-09-10","close":4.0},{"date":"2018-09-11","close":4.0},{"date":"2018-09-12","close":4.0},{"date":"2018-09-13","close":4.0},{"date":"2018-09-14","close":4.0},{"date":"2018-09-17","close":4.0},{"date":"2018-09-18","close":4.0},{"date":"2018-09-19","close":4.0},{"date":"2018-09-20","close":4.0},{"date":"2018-09-21","close":4.0},{"date":"2018-09-24","close":4.0},{"date":"2018-09-25","close":4.0},{"date":"2018-09-26","close":4.0},{"date":"2018-09-27","close":4.0},{"date":"2018-09-28","close":4.0},{"date":"2018-10-01","close":4.0},{"date":"2018-10-02","close":4.0},{"date":"2018-10-03","close":4.0},{"date":"2018-10-04","close":4.0},{"date":"2018-10-05","close":4.0},{"date":"2018-10-08","close":4.0},{"date":"2018-10-09","close":3.9},{"date":"2018-10-10","close":3.9},{"date":"2018-10-11","close":3.9},{"date":"2018-10-12","close":3.9},{"date":"2018-10-15","close":3.9},{"date":"2018-10-16","close":3.9},{"date":"2018-10-17","close":3.9},{"date":"2018-10-18","close":3.9},{"date":"2018-10-19","close":3.9},{"date":"2018-10-22","close":3.9},{"date":"2018-10-23","close":3.9},{"date":"2018-10-24","close":3.9},{"date":"2018-10-25","close":3.9},{"date":"2018-10-26","close":3.9},{"date":"2018-10-29","close":3.9},{"date":"2018-10-30","close":3.9},{"date":"2018-10-31","close":2.55},{"date":"2018-11-01","close":2.55},{"date":"2018-11-02","close":2.55},{"date":"2018-11-05","close":2.55},{"date":"2018-11-06","close":2.55},{"date":"2018-11-07","close":2.55},{"date":"2018-11-08","close":2.55},{"date":"2018-11-09","close":2.55},{"date":"2018-11-12","close":2.55},{"date":"2018-11-13","close":2.55},{"date":"2018-11-14","close":2.55},{"date":"2018-11-15","close":2.55},{"date":"2018-11-16","close":2.55},{"date":"2018-11-19","close":2.55},{"date":"2018-11-20","close":2.55},{"date":"2018-11-21","close":2.55},{"date":"2018-11-26","close":2.55},{"date":"2018-11-27","close":4.0},{"date":"2018-11-28","close":4.0},{"date":"2018-11-29","close":4.0},{"date":"2018-11-30","close":4.0},{"date":"2018-12-03","close":4.0},{"date":"2018-12-04","close":4.0},{"date":"2018-12-07","close":4.0},{"date":"2018-12-10","close":4.0},{"date":"2018-12-11","close":4.0},{"date":"2018-12-12","close":4.0},{"date":"2018-12-13","close":4.0},{"date":"2018-12-14","close":4.0},{"date":"2018-12-18","close":4.0},{"date":"2018-12-20","close":4.0},{"date":"2018-12-21","close":4.0},{"date":"2018-12-24","close":4.0},{"date":"2018-12-26","close":4.0},{"date":"2018-12-27","close":4.0},{"date":"2019-01-03","close":4.0},{"date":"2019-01-04","close":4.0},{"date":"2019-01-07","close":4.0},{"date":"2019-01-08","close":4.0},{"date":"2019-01-09","close":4.0},{"date":"2019-01-10","close":4.0},{"date":"2019-01-11","close":4.0},{"date":"2019-01-14","close":4.0},{"date":"2019-01-15","close":4.0},{"date":"2019-01-16","close":4.0},{"date":"2019-01-17","close":4.0},{"date":"2019-01-18","close":4.0},{"date":"2019-01-23","close":4.0},{"date":"2019-01-24","close":4.0},{"date":"2019-01-25","close":4.0},{"date":"2019-01-28","close":4.0},{"date":"2019-01-29","close":4.0},{"date":"2019-01-30","close":4.0},{"date":"2019-01-31","close":4.0},{"date":"2019-02-01","close":4.0},{"date":"2019-02-04","close":4.0},{"date":"2019-02-05","close":4.0},{"date":"2019-02-06","close":4.0},{"date":"2019-02-07","close":4.0},{"date":"2019-02-08","close":4.0},{"date":"2019-02-11","close":4.0},{"date":"2019-02-12","close":4.0},{"date":"2019-02-13","close":4.0},{"date":"2019-02-14","close":4.0},{"date":"2019-02-15","close":4.0},{"date":"2019-02-20","close":4.0},{"date":"2019-02-26","close":4.0},{"date":"2019-02-27","close":4.0},{"date":"2019-02-28","close":4.0},{"date":"2019-03-01","close":4.1},{"date":"2019-03-04","close":4.1},{"date":"2019-03-05","close":82.0},{"date":"2019-03-06","close":82.0},{"date":"2019-03-07","close":82.0},{"date":"2019-03-08","close":82.0},{"date":"2019-03-11","close":82.0},{"date":"2019-03-12","close":82.0},{"date":"2019-03-13","close":82.0},{"date":"2019-03-14","close":82.0},{"date":"2019-03-18","close":4.1},{"date":"2019-03-20","close":4.1},{"date":"2019-03-21","close":4.1},{"date":"2019-03-22","close":4.1},{"date":"2019-03-25","close":4.1},{"date":"2019-03-26","close":4.1},{"date":"2019-03-27","close":4.1},{"date":"2019-03-28","close":4.1},{"date":"2019-03-29","close":4.1},{"date":"2019-04-01","close":4.1},{"date":"2019-04-02","close":4.1},{"date":"2019-04-03","close":4.1},{"date":"2019-04-04","close":4.1},{"date":"2019-04-05","close":4.1},{"date":"2019-04-08","close":4.1},{"date":"2019-04-09","close":4.1},{"date":"2019-04-10","close":4.1},{"date":"2019-04-11","close":4.1},{"date":"2019-04-12","close":4.1},{"date":"2019-04-15","close":4.1},{"date":"2019-04-17","close":4.1},{"date":"2019-04-18","close":4.1},{"date":"2019-04-22","close":4.1},{"date":"2019-04-23","close":4.1},{"date":"2019-04-24","close":4.1},{"date":"2019-04-25","close":4.1},{"date":"2019-04-29","close":4.1},{"date":"2019-04-30","close":4.1},{"date":"2019-05-01","close":4.1},{"date":"2019-05-02","close":4.1},{"date":"2019-05-03","close":4.1},{"date":"2019-05-06","close":4.1},{"date":"2019-05-07","close":4.1},{"date":"2019-05-08","close":4.1},{"date":"2019-05-09","close":4.1},{"date":"2019-05-10","close":4.1},{"date":"2019-05-13","close":4.1},{"date":"2019-05-14","close":4.1},{"date":"2019-05-15","close":4.1},{"date":"2019-05-16","close":4.1},{"date":"2019-05-17","close":4.1},{"date":"2019-05-20","close":4.1},{"date":"2019-05-21","close":4.1},{"date":"2019-05-22","close":4.1},{"date":"2019-05-23","close":4.1},{"date":"2019-05-24","close":4.1},{"date":"2019-05-28","close":4.1},{"date":"2019-05-29","close":4.1},{"date":"2019-05-30","close":4.1},{"date":"2019-05-31","close":4.1},{"date":"2019-06-03","close":4.1},{"date":"2019-06-05","close":4.1},{"date":"2019-06-06","close":4.1},{"date":"2019-06-11","close":4.1},{"date":"2019-06-12","close":4.1},{"date":"2019-06-13","close":4.1},{"date":"2019-06-14","close":4.1},{"date":"2019-06-17","close":4.1},{"date":"2019-06-18","close":4.1},{"date":"2019-06-21","close":4.1},{"date":"2019-06-24","close":4.1},{"date":"2019-06-25","close":4.1},{"date":"2019-06-26","close":4.1},{"date":"2019-06-27","close":4.1},{"date":"2019-06-28","close":4.1},{"date":"2019-07-01","close":4.1},{"date":"2019-07-02","close":4.1},{"date":"2019-07-03","close":4.1},{"date":"2019-07-05","close":4.1},{"date":"2019-07-08","close":4.1},{"date":"2019-07-09","close":4.1},{"date":"2019-07-10","close":4.1},{"date":"2019-07-11","close":4.1},{"date":"2019-07-12","close":4.1},{"date":"2019-07-15","close":4.1},{"date":"2019-07-16","close":4.1},{"date":"2019-07-17","close":4.1},{"date":"2019-07-18","close":4.1},{"date":"2019-07-19","close":4.1},{"date":"2019-07-22","close":4.1},{"date":"2019-07-23","close":4.1},{"date":"2019-07-24","close":4.1},{"date":"2019-07-25","close":4.1},{"date":"2019-07-26","close":4.1},{"date":"2019-07-29","close":4.1},{"date":"2019-07-30","close":4.1},{"date":"2019-07-31","close":4.1},{"date":"2019-08-01","close":4.1},{"date":"2019-08-02","close":4.1},{"date":"2019-08-05","close":4.1},{"date":"2019-08-06","close":4.1},{"date":"2019-08-07","close":4.1},{"date":"2019-08-08","close":4.1},{"date":"2019-08-09","close":4.1},{"date":"2019-08-12","close":4.1},{"date":"2019-08-13","close":4.1},{"date":"2019-08-14","close":4.1},{"date":"2019-08-15","close":4.1},{"date":"2019-08-19","close":4.1},{"date":"2019-08-20","close":4.1},{"date":"2019-08-21","close":4.1},{"date":"2019-08-22","close":4.1},{"date":"2019-08-23","close":4.1},{"date":"2019-08-26","close":4.1},{"date":"2019-08-27","close":4.1},{"date":"2019-08-28","close":4.1},{"date":"2019-08-29","close":4.1},{"date":"2019-08-30","close":4.1},{"date":"2019-09-03","close":4.1},{"date":"2019-09-04","close":4.1},{"date":"2019-09-05","close":4.1},{"date":"2019-09-06","close":4.1},{"date":"2019-09-09","close":4.1},{"date":"2019-09-10","close":4.1},{"date":"2019-09-11","close":4.1},{"date":"2019-09-12","close":4.1},{"date":"2019-09-13","close":4.1},{"date":"2019-09-16","close":4.1},{"date":"2019-09-17","close":4.1},{"date":"2019-09-18","close":4.1},{"date":"2019-09-19","close":4.1},{"date":"2019-09-20","close":4.1},{"date":"2019-09-23","close":4.1},{"date":"2019-09-24","close":4.1},{"date":"2019-09-25","close":4.1},{"date":"2019-09-26","close":4.1},{"date":"2019-09-27","close":4.1},{"date":"2019-09-30","close":4.1},{"date":"2019-10-01","close":4.1},{"date":"2019-10-02","close":4.1},{"date":"2019-10-03","close":4.1},{"date":"2019-10-04","close":4.1},{"date":"2019-10-07","close":4.1},{"date":"2019-10-08","close":4.1},{"date":"2019-10-09","close":4.1},{"date":"2019-10-10","close":4.1},{"date":"2019-10-11","close":4.1},{"date":"2019-10-14","close":4.1},{"date":"2019-10-15","close":4.1},{"date":"2019-10-16","close":4.1},{"date":"2019-10-17","close":4.1},{"date":"2019-10-18","close":4.1},{"date":"2019-10-21","close":4.1},{"date":"2019-10-22","close":4.1},{"date":"2019-10-23","close":4.1},{"date":"2019-10-24","close":4.1},{"date":"2019-10-25","close":4.1},{"date":"2019-10-28","close":4.1},{"date":"2019-10-29","close":4.1},{"date":"2019-10-30","close":4.1},{"date":"2019-10-31","close":4.1},{"date":"2019-11-01","close":4.1},{"date":"2019-11-04","close":4.1},{"date":"2019-11-05","close":4.1},{"date":"2019-11-06","close":4.1},{"date":"2019-11-07","close":4.1},{"date":"2019-11-08","close":4.1},{"date":"2019-11-11","close":4.1},{"date":"2019-11-12","close":4.1},{"date":"2019-11-13","close":4.1},{"date":"2019-11-14","close":4.1},{"date":"2019-11-15","close":4.1},{"date":"2019-11-18","close":4.1},{"date":"2019-11-19","close":4.1},{"date":"2019-11-20","close":4.1},{"date":"2019-11-21","close":4.1},{"date":"2019-11-22","close":4.1},{"date":"2019-11-25","close":4.1},{"date":"2019-11-26","close":4.1},{"date":"2019-11-27","close":4.1},{"date":"2019-11-29","close":4.1},{"date":"2019-12-02","close":4.1},{"date":"2019-12-03","close":4.1},{"date":"2019-12-04","close":4.1},{"date":"2019-12-05","close":4.1},{"date":"2019-12-06","close":4.1},{"date":"2019-12-09","close":4.1},{"date":"2019-12-10","close":4.1},{"date":"2019-12-11","close":4.1},{"date":"2019-12-12","close":4.1},{"date":"2019-12-13","close":4.1},{"date":"2019-12-16","close":4.1},{"date":"2019-12-17","close":4.1},{"date":"2019-12-18","close":4.1},{"date":"2019-12-19","close":4.1},{"date":"2019-12-20","close":4.1},{"date":"2019-12-23","close":4.1},{"date":"2019-12-24","close":4.1},{"date":"2019-12-26","close":4.1},{"date":"2019-12-27","close":4.1},{"date":"2019-12-30","close":4.1},{"date":"2019-12-31","close":4.1},{"date":"2020-01-02","close":4.1},{"date":"2020-01-03","close":4.1},{"date":"2020-01-06","close":4.1},{"date":"2020-01-07","close":4.1},{"date":"2020-01-08","close":4.1},{"date":"2020-01-09","close":4.1},{"date":"2020-01-10","close":4.1},{"date":"2020-01-13","close":4.1},{"date":"2020-01-14","close":4.1},{"date":"2020-01-15","close":4.1},{"date":"2020-01-16","close":4.1},{"date":"2020-01-17","close":4.1},{"date":"2020-01-21","close":4.1},{"date":"2020-01-22","close":4.1},{"date":"2020-01-23","close":4.1},{"date":"2020-01-24","close":4.1},{"date":"2020-01-27","close":4.1},{"date":"2020-01-28","close":4.1},{"date":"2020-01-29","close":4.1},{"date":"2020-01-31","close":4.1},{"date":"2020-02-03","close":4.1},{"date":"2020-02-04","close":4.1},{"date":"2020-02-06","close":4.1},{"date":"2020-02-07","close":4.1},{"date":"2020-02-10","close":4.1},{"date":"2020-02-11","close":4.1},{"date":"2020-02-12","close":4.1},{"date":"2020-02-13","close":4.1},{"date":"2020-02-14","close":4.1},{"date":"2020-02-18","close":4.1},{"date":"2020-02-19","close":4.1},{"date":"2020-02-20","close":4.1},{"date":"2020-02-21","close":4.1},{"date":"2020-02-24","close":4.1},{"date":"2020-02-25","close":4.1},{"date":"2020-02-26","close":4.1},{"date":"2020-02-27","close":4.1},{"date":"2020-02-28","close":4.1},{"date":"2020-03-02","close":4.1},{"date":"2020-03-03","close":4.1},{"date":"2020-03-04","close":4.1},{"date":"2020-03-05","close":4.1},{"date":"2020-03-06","close":4.1},{"date":"2020-03-09","close":4.1},{"date":"2020-03-10","close":4.1},{"date":"2020-03-11","close":4.1},{"date":"2020-03-12","close":4.1},{"date":"2020-03-13","close":4.1},{"date":"2020-03-16","close":4.1},{"date":"2020-03-17","close":4.1},{"date":"2020-03-18","close":4.1},{"date":"2020-03-19","close":4.1},{"date":"2020-03-20","close":4.1},{"date":"2020-03-23","close":4.1},{"date":"2020-03-24","close":4.1},{"date":"2020-03-25","close":4.1},{"date":"2020-03-26","close":4.1},{"date":"2020-03-27","close":4.1},{"date":"2020-03-30","close":4.1},{"date":"2020-03-31","close":4.1},{"date":"2020-04-01","close":7.0},{"date":"2020-04-02","close":7.0},{"date":"2020-04-03","close":7.0},{"date":"2020-04-06","close":7.0},{"date":"2020-04-07","close":7.0},{"date":"2020-04-08","close":7.0},{"date":"2020-04-09","close":7.0},{"date":"2020-04-13","close":7.0},{"date":"2020-04-14","close":7.0},{"date":"2020-04-15","close":7.0},{"date":"2020-04-16","close":7.0},{"date":"2020-04-17","close":7.0},{"date":"2020-04-20","close":7.0},{"date":"2020-04-21","close":7.0},{"date":"2020-04-22","close":7.0},{"date":"2020-04-23","close":7.0},{"date":"2020-04-24","close":7.0},{"date":"2020-04-27","close":7.0},{"date":"2020-04-28","close":7.0},{"date":"2020-04-29","close":7.0},{"date":"2020-04-30","close":7.0},{"date":"2020-05-01","close":7.0},{"date":"2020-05-04","close":7.0},{"date":"2020-05-05","close":7.0},{"date":"2020-05-06","close":7.0},{"date":"2020-05-07","close":7.0},{"date":"2020-05-08","close":7.0},{"date":"2020-05-11","close":7.0},{"date":"2020-05-12","close":7.0},{"date":"2020-05-13","close":7.0},{"date":"2020-05-14","close":7.0},{"date":"2020-05-15","close":7.0},{"date":"2020-05-18","close":7.0},{"date":"2020-05-19","close":7.0},{"date":"2020-05-20","close":7.0},{"date":"2020-05-21","close":7.0},{"date":"2020-05-22","close":7.0},{"date":"2020-05-26","close":7.0},{"date":"2020-05-27","close":7.0},{"date":"2020-05-28","close":7.0},{"date":"2020-05-29","close":7.0},{"date":"2020-06-01","close":7.0},{"date":"2020-06-02","close":7.0},{"date":"2020-06-03","close":7.0},{"date":"2020-06-04","close":7.0},{"date":"2020-06-05","close":7.0},{"date":"2020-06-08","close":7.0},{"date":"2020-06-09","close":7.0},{"date":"2020-06-10","close":7.0},{"date":"2020-06-11","close":7.0},{"date":"2020-06-12","close":7.0},{"date":"2020-06-15","close":7.0},{"date":"2020-06-16","close":7.0},{"date":"2020-06-17","close":7.0},{"date":"2020-06-18","close":7.0},{"date":"2020-06-19","close":7.0},{"date":"2020-06-22","close":7.0},{"date":"2020-06-23","close":7.0},{"date":"2020-06-24","close":7.0},{"date":"2020-06-25","close":7.0},{"date":"2020-06-26","close":7.0},{"date":"2020-06-29","close":7.0},{"date":"2020-06-30","close":7.0},{"date":"2020-07-01","close":7.0},{"date":"2020-07-02","close":7.0},{"date":"2020-07-06","close":7.0},{"date":"2020-07-07","close":7.0},{"date":"2020-07-08","close":7.0},{"date":"2020-07-09","close":7.0},{"date":"2020-07-10","close":7.0},{"date":"2020-07-13","close":7.0},{"date":"2020-07-14","close":7.0},{"date":"2020-07-15","close":7.0},{"date":"2020-07-16","close":7.0},{"date":"2020-07-17","close":7.0},{"date":"2020-07-20","close":7.0},{"date":"2020-07-21","close":7.0},{"date":"2020-07-22","close":7.0},{"date":"2020-07-23","close":7.0},{"date":"2020-07-24","close":7.0},{"date":"2020-07-27","close":7.0},{"date":"2020-07-28","close":7.0},{"date":"2020-07-29","close":7.0},{"date":"2020-07-30","close":7.0},{"date":"2020-07-31","close":7.0},{"date":"2020-08-03","close":7.0},{"date":"2020-08-04","close":7.0},{"date":"2020-08-05","close":7.0},{"date":"2020-08-06","close":7.0},{"date":"2020-08-07","close":7.0},{"date":"2020-08-10","close":7.0},{"date":"2020-08-11","close":7.0},{"date":"2020-08-12","close":7.0},{"date":"2020-08-13","close":7.0},{"date":"2020-08-14","close":7.0},{"date":"2020-08-17","close":7.0},{"date":"2020-08-18","close":7.0},{"date":"2020-08-19","close":7.0},{"date":"2020-08-20","close":7.0},{"date":"2020-08-21","close":7.0},{"date":"2020-08-24","close":7.0},{"date":"2020-08-25","close":7.0},{"date":"2020-08-26","close":7.0},{"date":"2020-08-27","close":7.0},{"date":"2020-08-28","close":7.0},{"date":"2020-08-31","close":7.0},{"date":"2020-09-01","close":7.0},{"date":"2020-09-02","close":7.0},{"date":"2020-09-03","close":7.0},{"date":"2020-09-04","close":7.0},{"date":"2020-09-08","close":7.0},{"date":"2020-09-09","close":7.0},{"date":"2020-09-10","close":7.0},{"date":"2020-09-11","close":7.0},{"date":"2020-09-14","close":7.0},{"date":"2020-09-15","close":7.0},{"date":"2020-09-16","close":7.0},{"date":"2020-09-17","close":7.0},{"date":"2020-09-18","close":7.0},{"date":"2020-09-21","close":7.0},{"date":"2020-09-22","close":7.0},{"date":"2020-09-23","close":7.0},{"date":"2020-09-24","close":7.0},{"date":"2020-09-25","close":7.0},{"date":"2020-09-28","close":7.0},{"date":"2020-09-29","close":7.0},{"date":"2020-09-30","close":7.0},{"date":"2020-10-01","close":7.0},{"date":"2020-10-02","close":7.0},{"date":"2020-10-05","close":7.0},{"date":"2020-10-06","close":7.0},{"date":"2020-10-07","close":7.0},{"date":"2020-10-08","close":7.0},{"date":"2020-10-09","close":7.0},{"date":"2020-10-12","close":7.0},{"date":"2020-10-13","close":7.0},{"date":"2020-10-14","close":7.0},{"date":"2020-10-15","close":7.0},{"date":"2020-10-16","close":7.0},{"date":"2020-10-19","close":7.0},{"date":"2020-10-20","close":7.0},{"date":"2020-10-21","close":7.0},{"date":"2020-10-22","close":7.0},{"date":"2020-10-23","close":7.0},{"date":"2020-10-26","close":7.0},{"date":"2020-10-27","close":7.0},{"date":"2020-10-28","close":7.0},{"date":"2020-10-29","close":7.0},{"date":"2020-10-30","close":7.0},{"date":"2020-11-02","close":7.0},{"date":"2020-11-03","close":7.0},{"date":"2020-11-04","close":7.0},{"date":"2020-11-05","close":7.0},{"date":"2020-11-06","close":7.0},{"date":"2020-11-09","close":7.0},{"date":"2020-11-10","close":7.0},{"date":"2020-11-11","close":7.0},{"date":"2020-11-12","close":7.0},{"date":"2020-11-13","close":7.0},{"date":"2020-11-16","close":7.0},{"date":"2020-11-17","close":7.0},{"date":"2020-11-18","close":7.0},{"date":"2020-11-19","close":7.0},{"date":"2020-11-20","close":7.0},{"date":"2020-11-23","close":7.0},{"date":"2020-11-24","close":7.0},{"date":"2020-11-25","close":7.0},{"date":"2020-11-27","close":7.0},{"date":"2020-11-30","close":7.0},{"date":"2020-12-01","close":7.0},{"date":"2020-12-02","close":7.0},{"date":"2020-12-03","close":7.0},{"date":"2020-12-04","close":7.0},{"date":"2020-12-07","close":7.0},{"date":"2020-12-08","close":7.0},{"date":"2020-12-09","close":7.0},{"date":"2020-12-10","close":7.0},{"date":"2020-12-11","close":7.0},{"date":"2020-12-14","close":7.0},{"date":"2020-12-15","close":7.0},{"date":"2020-12-16","close":7.0},{"date":"2020-12-17","close":7.0},{"date":"2020-12-18","close":7.0},{"date":"2020-12-21","close":7.0},{"date":"2020-12-22","close":7.0},{"date":"2020-12-23","close":7.0},{"date":"2020-12-24","close":7.0},{"date":"2020-12-28","close":7.0},{"date":"2020-12-29","close":7.0},{"date":"2020-12-30","close":7.0},{"date":"2020-12-31","close":7.0},{"date":"2021-01-04","close":7.0},{"date":"2021-01-05","close":7.0},{"date":"2021-01-06","close":7.0},{"date":"2021-01-07","close":7.0},{"date":"2021-01-08","close":7.0},{"date":"2021-01-11","close":7.0},{"date":"2021-01-12","close":7.0},{"date":"2021-01-13","close":7.0},{"date":"2021-01-14","close":7.0},{"date":"2021-01-15","close":7.0},{"date":"2021-01-19","close":7.0},{"date":"2021-01-20","close":7.0},{"date":"2021-01-21","close":7.0},{"date":"2021-01-22","close":7.0},{"date":"2021-01-25","close":7.0},{"date":"2021-01-26","close":7.0},{"date":"2021-01-27","close":7.0},{"date":"2021-01-28","close":7.0},{"date":"2021-01-29","close":7.0},{"date":"2021-02-01","close":7.0},{"date":"2021-02-02","close":7.0},{"date":"2021-02-03","close":7.0},{"date":"2021-02-04","close":7.0},{"date":"2021-02-05","close":7.0},{"date":"2021-02-08","close":7.0},{"date":"2021-02-09","close":7.0},{"date":"2021-02-10","close":7.0},{"date":"2021-02-11","close":7.0},{"date":"2021-02-12","close":7.0},{"date":"2021-02-16","close":7.0},{"date":"2021-02-17","close":7.0},{"date":"2021-02-18","close":7.0},{"date":"2021-02-19","close":7.0},{"date":"2021-02-22","close":7.0},{"date":"2021-02-23","close":7.0},{"date":"2021-02-24","close":7.0},{"date":"2021-02-25","close":7.0},{"date":"2021-02-26","close":7.0},{"date":"2021-03-01","close":7.0},{"date":"2021-03-02","close":7.0},{"date":"2021-03-03","close":7.0},{"date":"2021-03-04","close":7.0},{"date":"2021-03-05","close":7.0},{"date":"2021-03-08","close":7.0},{"date":"2021-03-09","close":7.0},{"date":"2021-03-10","close":7.0},{"date":"2021-03-11","close":7.0},{"date":"2021-03-12","close":7.0},{"date":"2021-03-15","close":7.0},{"date":"2021-03-16","close":7.0},{"date":"2021-03-17","close":7.0},{"date":"2021-03-18","close":7.0},{"date":"2021-03-19","close":7.0},{"date":"2021-03-22","close":7.0},{"date":"2021-03-23","close":7.0},{"date":"2021-03-24","close":7.0},{"date":"2021-03-25","close":7.0},{"date":"2021-03-26","close":7.0},{"date":"2021-03-29","close":7.0},{"date":"2021-03-30","close":7.0},{"date":"2021-03-31","close":7.0},{"date":"2021-04-01","close":7.0},{"date":"2021-04-05","close":7.0},{"date":"2021-04-06","close":7.0},{"date":"2021-04-07","close":7.0},{"date":"2021-04-08","close":7.0},{"date":"2021-04-09","close":7.5},{"date":"2021-04-12","close":7.5},{"date":"2021-04-13","close":7.5},{"date":"2021-04-14","close":7.5},{"date":"2021-04-15","close":7.5},{"date":"2021-04-16","close":7.5},{"date":"2021-04-19","close":7.5},{"date":"2021-04-20","close":7.5},{"date":"2021-04-21","close":7.5},{"date":"2021-04-22","close":7.5},{"date":"2021-04-23","close":7.5},{"date":"2021-04-26","close":7.5},{"date":"2021-04-27","close":7.5},{"date":"2021-04-28","close":7.5},{"date":"2021-04-29","close":7.5},{"date":"2021-04-30","close":7.5},{"date":"2021-05-03","close":7.5},{"date":"2021-05-04","close":7.5},{"date":"2021-05-05","close":7.5},{"date":"2021-05-06","close":7.5},{"date":"2021-05-07","close":7.5},{"date":"2021-05-10","close":7.5},{"date":"2021-05-11","close":7.5},{"date":"2021-05-12","close":7.5},{"date":"2021-05-13","close":7.5},{"date":"2021-05-14","close":7.5},{"date":"2021-05-17","close":7.5},{"date":"2021-05-18","close":7.5},{"date":"2021-05-19","close":7.5},{"date":"2021-05-20","close":7.5},{"date":"2021-05-21","close":7.5},{"date":"2021-05-24","close":7.5},{"date":"2021-05-25","close":7.5},{"date":"2021-05-26","close":7.5},{"date":"2021-05-27","close":7.5},{"date":"2021-05-28","close":7.5},{"date":"2021-06-01","close":7.5},{"date":"2021-06-02","close":7.5},{"date":"2021-06-03","close":7.5},{"date":"2021-06-04","close":7.5},{"date":"2021-06-07","close":7.5},{"date":"2021-06-08","close":7.5},{"date":"2021-06-09","close":7.5},{"date":"2021-06-10","close":7.5},{"date":"2021-06-11","close":7.5},{"date":"2021-06-14","close":7.5},{"date":"2021-06-15","close":7.5},{"date":"2021-06-16","close":7.5},{"date":"2021-06-17","close":7.5},{"date":"2021-06-18","close":7.5},{"date":"2021-06-21","close":7.5},{"date":"2021-06-22","close":7.5},{"date":"2021-06-23","close":7.5},{"date":"2021-06-24","close":7.5},{"date":"2021-06-25","close":7.5},{"date":"2021-06-28","close":7.5},{"date":"2021-06-29","close":7.5},{"date":"2021-06-30","close":7.5},{"date":"2021-07-01","close":7.5},{"date":"2021-07-02","close":7.5},{"date":"2021-07-06","close":7.5},{"date":"2021-07-07","close":7.5},{"date":"2021-07-08","close":7.5},{"date":"2021-07-09","close":7.5},{"date":"2021-07-12","close":7.5},{"date":"2021-07-13","close":7.5},{"date":"2021-07-14","close":7.5},{"date":"2021-07-15","close":7.5},{"date":"2021-07-16","close":7.5},{"date":"2021-07-19","close":7.5},{"date":"2021-07-20","close":7.5},{"date":"2021-07-21","close":7.5},{"date":"2021-07-22","close":7.5},{"date":"2021-07-23","close":7.5},{"date":"2021-07-26","close":7.5},{"date":"2021-07-27","close":7.5},{"date":"2021-07-28","close":7.5},{"date":"2021-07-29","close":7.5},{"date":"2021-07-30","close":7.5},{"date":"2021-08-02","close":7.5},{"date":"2021-08-03","close":7.5},{"date":"2021-08-04","close":7.5},{"date":"2021-08-05","close":7.5},{"date":"2021-08-06","close":7.5},{"date":"2021-08-09","close":7.5},{"date":"2021-08-10","close":7.5},{"date":"2021-08-11","close":7.5},{"date":"2021-08-12","close":7.5},{"date":"2021-08-13","close":7.5},{"date":"2021-08-16","close":7.5},{"date":"2021-08-17","close":7.5},{"date":"2021-08-18","close":7.5},{"date":"2021-08-19","close":7.5},{"date":"2021-08-20","close":7.5},{"date":"2021-08-23","close":7.5},{"date":"2021-08-24","close":7.5},{"date":"2021-08-25","close":7.5},{"date":"2021-08-26","close":7.5},{"date":"2021-08-27","close":7.5},{"date":"2021-08-30","close":7.5},{"date":"2021-08-31","close":7.5},{"date":"2021-09-01","close":7.5},{"date":"2021-09-02","close":7.5},{"date":"2021-09-03","close":7.5},{"date":"2021-09-07","close":7.5},{"date":"2021-09-08","close":7.5},{"date":"2021-09-09","close":7.5},{"date":"2021-09-10","close":7.5},{"date":"2021-09-13","close":7.5},{"date":"2021-09-14","close":7.5},{"date":"2021-09-15","close":7.5},{"date":"2021-09-16","close":7.5},{"date":"2021-09-17","close":7.5},{"date":"2021-09-20","close":7.5},{"date":"2021-09-21","close":7.5},{"date":"2021-09-22","close":7.5},{"date":"2021-09-23","close":7.5},{"date":"2021-09-24","close":7.5},{"date":"2021-09-27","close":7.5},{"date":"2021-09-28","close":7.5},{"date":"2021-09-29","close":7.5},{"date":"2021-09-30","close":7.5},{"date":"2021-10-01","close":7.5},{"date":"2021-10-04","close":7.5},{"date":"2021-10-05","close":7.5},{"date":"2021-10-06","close":7.5},{"date":"2021-10-07","close":7.5},{"date":"2021-10-08","close":7.5},{"date":"2021-10-11","close":7.5},{"date":"2021-10-12","close":7.5},{"date":"2021-10-13","close":7.5},{"date":"2021-10-14","close":7.5},{"date":"2021-10-15","close":7.5},{"date":"2021-10-18","close":7.5},{"date":"2021-10-19","close":7.5},{"date":"2021-10-20","close":7.5},{"date":"2021-10-21","close":7.5},{"date":"2021-10-22","close":7.5},{"date":"2021-10-25","close":7.5},{"date":"2021-10-26","close":7.5},{"date":"2021-10-27","close":7.5},{"date":"2021-10-28","close":7.5},{"date":"2021-10-29","close":7.5},{"date":"2021-11-01","close":7.5},{"date":"2021-11-02","close":7.5},{"date":"2021-11-03","close":7.5},{"date":"2021-11-04","close":7.5},{"date":"2021-11-05","close":7.5},{"date":"2021-11-08","close":7.5},{"date":"2021-11-09","close":7.5},{"date":"2021-11-10","close":7.5},{"date":"2021-11-11","close":7.5},{"date":"2021-11-12","close":7.5},{"date":"2021-11-15","close":7.5},{"date":"2021-11-16","close":7.5},{"date":"2021-11-17","close":7.5},{"date":"2021-11-18","close":7.5},{"date":"2021-11-19","close":7.5},{"date":"2021-11-22","close":7.5},{"date":"2021-11-23","close":7.5},{"date":"2021-11-24","close":7.5},{"date":"2021-11-26","close":7.5},{"date":"2021-11-29","close":7.5},{"date":"2021-11-30","close":7.5},{"date":"2021-12-01","close":7.5},{"date":"2021-12-02","close":7.5},{"date":"2021-12-03","close":7.5},{"date":"2021-12-06","close":7.5},{"date":"2021-12-07","close":7.5},{"date":"2021-12-08","close":7.5},{"date":"2021-12-09","close":7.5},{"date":"2021-12-10","close":7.5},{"date":"2021-12-13","close":7.5},{"date":"2021-12-14","close":7.5},{"date":"2021-12-15","close":7.5},{"date":"2021-12-16","close":7.5},{"date":"2021-12-17","close":7.5},{"date":"2021-12-20","close":7.5},{"date":"2021-12-21","close":7.5},{"date":"2021-12-22","close":7.5},{"date":"2021-12-23","close":7.5},{"date":"2021-12-27","close":7.5},{"date":"2021-12-28","close":7.5},{"date":"2021-12-29","close":7.5},{"date":"2021-12-30","close":7.5},{"date":"2021-12-31","close":7.5},{"date":"2022-01-03","close":7.5},{"date":"2022-01-04","close":7.5},{"date":"2022-01-05","close":7.5},{"date":"2022-01-06","close":7.5},{"date":"2022-01-07","close":7.5},{"date":"2022-01-10","close":7.5},{"date":"2022-01-11","close":7.5},{"date":"2022-01-12","close":7.5},{"date":"2022-01-13","close":7.5},{"date":"2022-01-14","close":7.5},{"date":"2022-01-18","close":7.5},{"date":"2022-01-19","close":7.5},{"date":"2022-01-20","close":7.5},{"date":"2022-01-21","close":7.5},{"date":"2022-01-24","close":7.5},{"date":"2022-01-25","close":7.5},{"date":"2022-01-26","close":7.5},{"date":"2022-01-27","close":7.5},{"date":"2022-01-28","close":7.5},{"date":"2022-01-31","close":7.5},{"date":"2022-02-01","close":7.5},{"date":"2022-02-02","close":7.5},{"date":"2022-02-03","close":7.5},{"date":"2022-02-04","close":7.5},{"date":"2022-02-07","close":7.5},{"date":"2022-02-08","close":7.5},{"date":"2022-02-09","close":7.5},{"date":"2022-02-10","close":7.5},{"date":"2022-02-11","close":7.5},{"date":"2022-02-14","close":7.5},{"date":"2022-02-15","close":7.5},{"date":"2022-02-16","close":7.5},{"date":"2022-02-17","close":7.5},{"date":"2022-02-18","close":7.5},{"date":"2022-02-22","close":7.5},{"date":"2022-02-23","close":7.5},{"date":"2022-02-24","close":7.5},{"date":"2022-02-25","close":7.5},{"date":"2022-02-28","close":7.5},{"date":"2022-03-01","close":7.5},{"date":"2022-03-02","close":7.5},{"date":"2022-03-03","close":7.5},{"date":"2022-03-04","close":7.5},{"date":"2022-03-07","close":7.5},{"date":"2022-03-08","close":7.5},{"date":"2022-03-09","close":7.5},{"date":"2022-03-10","close":7.5},{"date":"2022-03-11","close":7.5},{"date":"2022-03-14","close":7.5},{"date":"2022-03-15","close":7.5},{"date":"2022-03-16","close":7.5},{"date":"2022-03-17","close":7.5},{"date":"2022-03-18","close":7.5},{"date":"2022-03-21","close":7.5},{"date":"2022-03-22","close":7.5},{"date":"2022-03-23","close":7.5},{"date":"2022-03-24","close":7.5},{"date":"2022-03-25","close":7.5},{"date":"2022-03-28","close":7.5},{"date":"2022-03-29","close":7.5},{"date":"2022-03-30","close":7.5},{"date":"2022-03-31","close":7.5},{"date":"2022-04-01","close":7.5},{"date":"2022-04-04","close":7.5},{"date":"2022-04-05","close":7.5},{"date":"2022-04-06","close":7.5},{"date":"2022-04-07","close":7.5},{"date":"2022-04-08","close":7.5},{"date":"2022-04-11","close":7.5},{"date":"2022-04-12","close":7.5},{"date":"2022-04-13","close":7.5},{"date":"2022-04-14","close":7.5},{"date":"2022-04-18","close":7.5},{"date":"2022-04-19","close":7.5},{"date":"2022-04-20","close":7.5},{"date":"2022-04-21","close":7.5},{"date":"2022-04-22","close":7.5},{"date":"2022-04-25","close":7.5},{"date":"2022-04-26","close":7.5},{"date":"2022-04-27","close":7.5},{"date":"2022-04-28","close":7.5},{"date":"2022-04-29","close":7.5},{"date":"2022-05-02","close":7.5},{"date":"2022-05-03","close":7.5},{"date":"2022-05-04","close":7.5},{"date":"2022-05-05","close":7.5},{"date":"2022-05-06","close":7.5},{"date":"2022-05-09","close":7.5},{"date":"2022-05-10","close":7.5},{"date":"2022-05-11","close":7.5},{"date":"2022-05-12","close":7.5},{"date":"2022-05-13","close":7.5},{"date":"2022-05-16","close":7.5},{"date":"2022-05-17","close":7.5},{"date":"2022-05-18","close":7.5},{"date":"2022-05-19","close":7.5},{"date":"2022-05-20","close":7.5},{"date":"2022-05-23","close":7.5},{"date":"2022-05-24","close":7.5},{"date":"2022-05-25","close":7.5},{"date":"2022-05-26","close":7.5},{"date":"2022-05-27","close":7.5},{"date":"2022-05-31","close":7.5},{"date":"2022-06-01","close":7.5},{"date":"2022-06-02","close":7.5},{"date":"2022-06-03","close":7.5},{"date":"2022-06-06","close":7.5},{"date":"2022-06-07","close":7.5},{"date":"2022-06-08","close":7.5},{"date":"2022-06-09","close":7.5},{"date":"2022-06-10","close":7.5},{"date":"2022-06-13","close":7.5},{"date":"2022-06-14","close":7.5},{"date":"2022-06-15","close":7.5},{"date":"2022-06-16","close":7.5},{"date":"2022-06-17","close":7.5},{"date":"2022-06-21","close":7.5},{"date":"2022-06-22","close":7.5},{"date":"2022-06-23","close":7.5},{"date":"2022-06-24","close":7.5},{"date":"2022-06-27","close":7.5},{"date":"2022-06-28","close":7.5},{"date":"2022-06-29","close":7.5},{"date":"2022-06-30","close":7.5},{"date":"2022-07-01","close":7.5},{"date":"2022-07-05","close":7.5},{"date":"2022-07-06","close":7.5},{"date":"2022-07-07","close":7.5},{"date":"2022-07-08","close":7.5},{"date":"2022-07-11","close":7.5},{"date":"2022-07-12","close":7.5},{"date":"2022-07-13","close":7.5},{"date":"2022-07-14","close":7.5},{"date":"2022-07-15","close":7.5},{"date":"2022-07-18","close":7.5},{"date":"2022-07-19","close":7.5},{"date":"2022-07-20","close":7.5},{"date":"2022-07-21","close":7.5},{"date":"2022-07-22","close":7.5},{"date":"2022-07-25","close":7.5},{"date":"2022-07-26","close":7.5},{"date":"2022-07-27","close":7.5},{"date":"2022-07-28","close":7.5},{"date":"2022-07-29","close":7.5},{"date":"2022-08-01","close":7.5},{"date":"2022-08-02","close":7.5},{"date":"2022-08-03","close":7.5},{"date":"2022-08-04","close":7.5},{"date":"2022-08-05","close":7.5},{"date":"2022-08-08","close":7.5},{"date":"2022-08-09","close":7.5},{"date":"2022-08-10","close":7.5},{"date":"2022-08-11","close":7.5},{"date":"2022-08-12","close":7.5},{"date":"2022-08-15","close":7.5},{"date":"2022-08-16","close":7.5},{"date":"2022-08-17","close":7.5},{"date":"2022-08-18","close":7.5},{"date":"2022-08-19","close":7.5},{"date":"2022-08-22","close":7.5},{"date":"2022-08-23","close":7.5},{"date":"2022-08-24","close":7.5},{"date":"2022-08-25","close":7.5},{"date":"2022-08-26","close":7.5},{"date":"2022-08-29","close":7.5},{"date":"2022-08-30","close":7.5},{"date":"2022-08-31","close":656.54},{"date":"2022-09-01","close":30.0},{"date":"2022-09-02","close":9.59},{"date":"2022-09-06","close":5.8},{"date":"2022-09-07","close":6.19},{"date":"2022-09-08","close":5.22},{"date":"2022-09-09","close":4.69},{"date":"2022-09-12","close":4.5},{"date":"2022-09-13","close":4.08},{"date":"2022-09-14","close":4.78},{"date":"2022-09-15","close":5.4},{"date":"2022-09-16","close":4.47},{"date":"2022-09-19","close":4.84},{"date":"2022-09-20","close":4.39},{"date":"2022-09-21","close":4.14},{"date":"2022-09-22","close":3.93},{"date":"2022-09-23","close":3.76},{"date":"2022-09-26","close":3.32},{"date":"2022-09-27","close":3.2},{"date":"2022-09-28","close":3.26},{"date":"2022-09-29","close":2.98},{"date":"2022-09-30","close":2.83},{"date":"2022-10-03","close":2.61},{"date":"2022-10-04","close":2.64},{"date":"2022-10-05","close":2.68},{"date":"2022-10-06","close":3.44},{"date":"2022-10-07","close":2.85},{"date":"2022-10-10","close":2.61},{"date":"2022-10-11","close":2.72},{"date":"2022-10-12","close":2.82},{"date":"2022-10-13","close":2.77},{"date":"2022-10-14","close":2.61},{"date":"2022-10-17","close":2.69},{"date":"2022-10-18","close":2.58},{"date":"2022-10-19","close":2.45},{"date":"2022-10-20","close":2.37},{"date":"2022-10-21","close":2.32},{"date":"2022-10-24","close":2.13},{"date":"2022-10-25","close":2.2},{"date":"2022-10-26","close":2.23},{"date":"2022-10-27","close":2.06},{"date":"2022-10-28","close":2.01},{"date":"2022-10-31","close":2.05},{"date":"2022-11-01","close":2.0286},{"date":"2022-11-02","close":1.9297},{"date":"2022-11-03","close":1.84},{"date":"2022-11-04","close":1.92},{"date":"2022-11-07","close":1.78},{"date":"2022-11-08","close":1.79},{"date":"2022-11-09","close":1.65},{"date":"2022-11-10","close":1.69},{"date":"2022-11-11","close":1.78},{"date":"2022-11-14","close":1.76},{"date":"2022-11-15","close":1.89},{"date":"2022-11-16","close":1.81},{"date":"2022-11-17","close":1.77},{"date":"2022-11-18","close":1.65},{"date":"2022-11-21","close":1.55},{"date":"2022-11-22","close":1.53},{"date":"2022-11-23","close":1.98},{"date":"2022-11-25","close":1.95},{"date":"2022-11-28","close":1.74},{"date":"2022-11-29","close":1.7001},{"date":"2022-11-30","close":1.7},{"date":"2022-12-01","close":1.69},{"date":"2022-12-02","close":1.7773},{"date":"2022-12-05","close":1.7},{"date":"2022-12-06","close":1.57},{"date":"2022-12-07","close":1.53},{"date":"2022-12-08","close":1.53},{"date":"2022-12-09","close":1.449},{"date":"2022-12-12","close":1.4},{"date":"2022-12-13","close":1.45},{"date":"2022-12-14","close":1.37},{"date":"2022-12-15","close":1.32},{"date":"2022-12-16","close":1.27},{"date":"2022-12-19","close":1.22},{"date":"2022-12-20","close":1.16},{"date":"2022-12-21","close":1.21},{"date":"2022-12-22","close":1.13},{"date":"2022-12-23","close":1.14},{"date":"2022-12-27","close":1.06},{"date":"2022-12-28","close":1.04},{"date":"2022-12-29","close":1.19},{"date":"2022-12-30","close":1.0715},{"date":"2023-01-03","close":1.08},{"date":"2023-01-04","close":1.19},{"date":"2023-01-05","close":1.81},{"date":"2023-01-06","close":1.84},{"date":"2023-01-09","close":1.75},{"date":"2023-01-10","close":1.61},{"date":"2023-01-11","close":1.62},{"date":"2023-01-12","close":1.54},{"date":"2023-01-13","close":1.59},{"date":"2023-01-17","close":1.66},{"date":"2023-01-18","close":1.78},{"date":"2023-01-19","close":1.66},{"date":"2023-01-20","close":1.64},{"date":"2023-01-23","close":1.63},{"date":"2023-01-24","close":1.58},{"date":"2023-01-25","close":1.53},{"date":"2023-01-26","close":1.59},{"date":"2023-01-27","close":1.5},{"date":"2023-01-30","close":1.5},{"date":"2023-01-31","close":1.46},{"date":"2023-02-01","close":1.49},{"date":"2023-02-02","close":1.6},{"date":"2023-02-03","close":1.56},{"date":"2023-02-06","close":1.54},{"date":"2023-02-07","close":1.46},{"date":"2023-02-08","close":1.4},{"date":"2023-02-09","close":1.39},{"date":"2023-02-10","close":1.33},{"date":"2023-02-13","close":1.36},{"date":"2023-02-14","close":1.335},{"date":"2023-02-15","close":1.29},{"date":"2023-02-16","close":1.26},{"date":"2023-02-17","close":1.2},{"date":"2023-02-21","close":1.24},{"date":"2023-02-22","close":1.21},{"date":"2023-02-23","close":1.24},{"date":"2023-02-24","close":1.2},{"date":"2023-02-27","close":1.2},{"date":"2023-02-28","close":1.175},{"date":"2023-03-01","close":1.32},{"date":"2023-03-02","close":1.3026},{"date":"2023-03-03","close":1.32},{"date":"2023-03-06","close":1.28},{"date":"2023-03-07","close":1.19},{"date":"2023-03-08","close":1.16},{"date":"2023-03-09","close":1.1101},{"date":"2023-03-10","close":1.1199},{"date":"2023-03-13","close":1.06},{"date":"2023-03-14","close":1.075},{"date":"2023-03-15","close":1.049},{"date":"2023-03-16","close":1.0565},{"date":"2023-03-17","close":1.02},{"date":"2023-03-20","close":1.0232},{"date":"2023-03-21","close":1.03},{"date":"2023-03-22","close":1.01},{"date":"2023-03-23","close":1.0199},{"date":"2023-03-24","close":1.0181},{"date":"2023-03-27","close":1.001},{"date":"2023-03-28","close":0.99},{"date":"2023-03-29","close":1.03},{"date":"2023-03-30","close":1.07},{"date":"2023-03-31","close":1.01},{"date":"2023-04-03","close":1.02},{"date":"2023-04-04","close":0.98},{"date":"2023-04-05","close":0.918},{"date":"2023-04-06","close":0.91},{"date":"2023-04-10","close":0.8905},{"date":"2023-04-11","close":0.9135},{"date":"2023-04-12","close":0.8798},{"date":"2023-04-13","close":0.8946},{"date":"2023-04-14","close":0.93},{"date":"2023-04-17","close":0.8801},{"date":"2023-04-18","close":0.8701},{"date":"2023-04-19","close":0.9049},{"date":"2023-04-20","close":0.8656},{"date":"2023-04-21","close":0.8514},{"date":"2023-04-24","close":0.8296},{"date":"2023-04-25","close":0.7586},{"date":"2023-04-26","close":0.7386},{"date":"2023-04-27","close":0.715},{"date":"2023-04-28","close":1.05},{"date":"2023-05-01","close":1.14},{"date":"2023-05-02","close":1.05},{"date":"2023-05-03","close":0.9696},{"date":"2023-05-04","close":0.8821},{"date":"2023-05-05","close":0.802},{"date":"2023-05-08","close":0.79},{"date":"2023-05-09","close":0.78},{"date":"2023-05-10","close":0.75},{"date":"2023-05-11","close":0.7509},{"date":"2023-05-12","close":0.83},{"date":"2023-05-15","close":0.78},{"date":"2023-05-16","close":0.7722},{"date":"2023-05-17","close":0.7886},{"date":"2023-05-18","close":0.7556},{"date":"2023-05-19","close":0.755},{"date":"2023-05-22","close":0.78},{"date":"2023-05-23","close":0.7701},{"date":"2023-05-24","close":0.745},{"date":"2023-05-25","close":0.753},{"date":"2023-05-26","close":0.745},{"date":"2023-05-30","close":0.74},{"date":"2023-05-31","close":0.735},{"date":"2023-06-01","close":0.712},{"date":"2023-06-02","close":0.72},{"date":"2023-06-05","close":0.7199},{"date":"2023-06-06","close":0.82},{"date":"2023-06-07","close":0.7682},{"date":"2023-06-08","close":0.74},{"date":"2023-06-09","close":0.7203},{"date":"2023-06-12","close":0.7069},{"date":"2023-06-13","close":0.7474},{"date":"2023-06-14","close":0.7257},{"date":"2023-06-15","close":0.8085},{"date":"2023-06-16","close":0.7606},{"date":"2023-06-20","close":0.74},{"date":"2023-06-21","close":0.7163},{"date":"2023-06-22","close":0.712},{"date":"2023-06-23","close":0.765},{"date":"2023-06-26","close":0.69},{"date":"2023-06-27","close":0.72},{"date":"2023-06-28","close":0.72},{"date":"2023-06-29","close":0.65},{"date":"2023-06-30","close":6.57},{"date":"2023-07-03","close":5.06},{"date":"2023-07-05","close":4.6},{"date":"2023-07-06","close":4.19},{"date":"2023-07-07","close":4.21},{"date":"2023-07-10","close":4.31},{"date":"2023-07-11","close":5.0},{"date":"2023-07-12","close":4.47},{"date":"2023-07-13","close":4.7401},{"date":"2023-07-14","close":4.72},{"date":"2023-07-17","close":4.53},{"date":"2023-07-18","close":4.55},{"date":"2023-07-19","close":4.5},{"date":"2023-07-20","close":4.46},{"date":"2023-07-21","close":4.22},{"date":"2023-07-24","close":3.96},{"date":"2023-07-25","close":3.9},{"date":"2023-07-26","close":3.78},{"date":"2023-07-27","close":3.6},{"date":"2023-07-28","close":3.455},{"date":"2023-07-31","close":3.54},{"date":"2023-08-01","close":3.63},{"date":"2023-08-02","close":3.39},{"date":"2023-08-03","close":3.45},{"date":"2023-08-04","close":3.31},{"date":"2023-08-07","close":3.08},{"date":"2023-08-08","close":2.99},{"date":"2023-08-09","close":3.01},{"date":"2023-08-10","close":2.86},{"date":"2023-08-11","close":2.82},{"date":"2023-08-14","close":2.7},{"date":"2023-08-15","close":2.43},{"date":"2023-08-16","close":2.31},{"date":"2023-08-17","close":2.25},{"date":"2023-08-18","close":2.16},{"date":"2023-08-21","close":2.04},{"date":"2023-08-22","close":2.15},{"date":"2023-08-23","close":1.9201},{"date":"2023-08-24","close":1.94},{"date":"2023-08-25","close":1.88},{"date":"2023-08-28","close":1.91},{"date":"2023-08-29","close":1.99},{"date":"2023-08-30","close":1.95},{"date":"2023-08-31","close":2.08},{"date":"2023-09-01","close":2.03},{"date":"2023-09-05","close":1.91},{"date":"2023-09-06","close":1.8601},{"date":"2023-09-07","close":1.91},{"date":"2023-09-08","close":1.8429},{"date":"2023-09-11","close":1.7},{"date":"2023-09-12","close":1.7},{"date":"2023-09-13","close":1.68},{"date":"2023-09-14","close":1.69},{"date":"2023-09-15","close":1.6},{"date":"2023-09-18","close":1.58},{"date":"2023-09-19","close":1.48},{"date":"2023-09-20","close":1.53},{"date":"2023-09-21","close":1.4513},{"date":"2023-09-22","close":1.4},{"date":"2023-09-25","close":1.28},{"date":"2023-09-26","close":1.28},{"date":"2023-09-27","close":1.27},{"date":"2023-09-28","close":1.34},{"date":"2023-09-29","close":1.35},{"date":"2023-10-02","close":1.28},{"date":"2023-10-03","close":1.25},{"date":"2023-10-04","close":1.08},{"date":"2023-10-05","close":1.12},{"date":"2023-10-06","close":1.18},{"date":"2023-10-09","close":1.15},{"date":"2023-10-10","close":1.21},{"date":"2023-10-11","close":1.2},{"date":"2023-10-12","close":1.23},{"date":"2023-10-13","close":1.5},{"date":"2023-10-16","close":1.58},{"date":"2023-10-17","close":1.57},{"date":"2023-10-18","close":1.45},{"date":"2023-10-19","close":1.42},{"date":"2023-10-20","close":1.3501},{"date":"2023-10-23","close":1.55},{"date":"2023-10-24","close":1.37},{"date":"2023-10-25","close":1.3701},{"date":"2023-10-26","close":1.36},{"date":"2023-10-27","close":1.39},{"date":"2023-10-30","close":1.41},{"date":"2023-10-31","close":1.21},{"date":"2023-11-01","close":1.2371},{"date":"2023-11-02","close":1.22},{"date":"2023-11-03","close":1.27},{"date":"2023-11-06","close":1.25},{"date":"2023-11-07","close":1.16},{"date":"2023-11-08","close":1.1464},{"date":"2023-11-09","close":1.11},{"date":"2023-11-10","close":1.0499},{"date":"2023-11-13","close":1.11},{"date":"2023-11-14","close":1.16},{"date":"2023-11-15","close":1.2},{"date":"2023-11-16","close":1.12},{"date":"2023-11-17","close":1.16},{"date":"2023-11-20","close":1.2},{"date":"2023-11-21","close":1.17},{"date":"2023-11-22","close":1.12},{"date":"2023-11-24","close":1.38},{"date":"2023-11-27","close":1.28},{"date":"2023-11-28","close":1.32},{"date":"2023-11-29","close":1.27},{"date":"2023-11-30","close":1.27},{"date":"2023-12-01","close":1.2698},{"date":"2023-12-04","close":1.2239},{"date":"2023-12-05","close":1.2},{"date":"2023-12-06","close":1.2557},{"date":"2023-12-07","close":1.24},{"date":"2023-12-08","close":1.25},{"date":"2023-12-11","close":1.24},{"date":"2023-12-12","close":1.2035},{"date":"2023-12-13","close":1.23},{"date":"2023-12-14","close":1.26},{"date":"2023-12-15","close":1.275},{"date":"2023-12-18","close":1.295},{"date":"2023-12-19","close":1.3},{"date":"2023-12-20","close":1.24},{"date":"2023-12-21","close":1.2803},{"date":"2023-12-22","close":1.13},{"date":"2023-12-26","close":1.14},{"date":"2023-12-27","close":1.15},{"date":"2023-12-28","close":1.26},{"date":"2023-12-29","close":1.44},{"date":"2024-01-02","close":1.44},{"date":"2024-01-03","close":1.2963},{"date":"2024-01-04","close":1.24},{"date":"2024-01-05","close":1.24},{"date":"2024-01-08","close":1.21},{"date":"2024-01-09","close":1.225},{"date":"2024-01-10","close":1.23},{"date":"2024-01-11","close":1.25},{"date":"2024-01-12","close":1.25},{"date":"2024-01-16","close":1.22},{"date":"2024-01-17","close":1.17},{"date":"2024-01-18","close":1.15},{"date":"2024-01-19","close":1.11},{"date":"2024-01-22","close":1.12},{"date":"2024-01-23","close":1.13},{"date":"2024-01-24","close":1.11},{"date":"2024-01-25","close":1.1},{"date":"2024-01-26","close":1.1},{"date":"2024-01-29","close":1.15},{"date":"2024-01-30","close":1.14},{"date":"2024-01-31","close":1.15},{"date":"2024-02-01","close":1.14},{"date":"2024-02-02","close":1.12},{"date":"2024-02-05","close":1.1},{"date":"2024-02-06","close":1.1085},{"date":"2024-02-07","close":1.0899},{"date":"2024-02-08","close":1.2},{"date":"2024-02-09","close":1.27},{"date":"2024-02-12","close":1.31},{"date":"2024-02-13","close":1.38},{"date":"2024-02-14","close":1.55},{"date":"2024-02-15","close":1.19},{"date":"2024-02-16","close":1.12},{"date":"2024-02-20","close":1.14},{"date":"2024-02-21","close":1.12},{"date":"2024-02-22","close":1.1},{"date":"2024-02-23","close":1.0001},{"date":"2024-02-26","close":1.05},{"date":"2024-02-27","close":1.084},{"date":"2024-02-28","close":0.99},{"date":"2024-02-29","close":1.0},{"date":"2024-03-01","close":1.03},{"date":"2024-03-04","close":1.01},{"date":"2024-03-05","close":0.96},{"date":"2024-03-06","close":0.973},{"date":"2024-03-07","close":0.98},{"date":"2024-03-08","close":1.02},{"date":"2024-03-11","close":1.0},{"date":"2024-03-12","close":0.9521},{"date":"2024-03-13","close":0.989},{"date":"2024-03-14","close":0.9894},{"date":"2024-03-15","close":1.02},{"date":"2024-03-18","close":0.98},{"date":"2024-03-19","close":0.95},{"date":"2024-03-20","close":0.93},{"date":"2024-03-21","close":0.93},{"date":"2024-03-22","close":0.9037},{"date":"2024-03-25","close":0.919},{"date":"2024-03-26","close":0.9161},{"date":"2024-03-27","close":0.97},{"date":"2024-03-28","close":0.91},{"date":"2024-04-01","close":0.92},{"date":"2024-04-02","close":0.9},{"date":"2024-04-03","close":0.9099},{"date":"2024-04-04","close":0.895},{"date":"2024-04-05","close":0.8711},{"date":"2024-04-08","close":0.8997},{"date":"2024-04-09","close":0.91},{"date":"2024-04-10","close":0.9},{"date":"2024-04-11","close":0.887},{"date":"2024-04-12","close":0.88},{"date":"2024-04-15","close":0.8759},{"date":"2024-04-16","close":0.88},{"date":"2024-04-17","close":0.899},{"date":"2024-04-18","close":0.92},{"date":"2024-04-19","close":0.9034},{"date":"2024-04-22","close":0.9003},{"date":"2024-04-23","close":0.89},{"date":"2024-04-24","close":0.911},{"date":"2024-04-25","close":0.93},{"date":"2024-04-26","close":0.943},{"date":"2024-04-29","close":1.03},{"date":"2024-04-30","close":1.015},{"date":"2024-05-01","close":0.9901},{"date":"2024-05-02","close":0.98},{"date":"2024-05-03","close":0.9654},{"date":"2024-05-06","close":0.9777},{"date":"2024-05-07","close":0.96},{"date":"2024-05-08","close":1.01},{"date":"2024-05-09","close":1.0501},{"date":"2024-05-10","close":1.015},{"date":"2024-05-13","close":0.97},{"date":"2024-05-14","close":0.951},{"date":"2024-05-15","close":1.01},{"date":"2024-05-16","close":0.99},{"date":"2024-05-17","close":1.03},{"date":"2024-05-20","close":1.03},{"date":"2024-05-21","close":1.0201},{"date":"2024-05-22","close":1.0},{"date":"2024-05-23","close":1.03},{"date":"2024-05-24","close":1.01},{"date":"2024-05-28","close":1.0392},{"date":"2024-05-29","close":1.0463},{"date":"2024-05-30","close":1.02},{"date":"2024-05-31","close":1.015},{"date":"2024-06-03","close":0.9735},{"date":"2024-06-04","close":1.04},{"date":"2024-06-05","close":1.01},{"date":"2024-06-06","close":0.995},{"date":"2024-06-07","close":0.98},{"date":"2024-06-10","close":0.9811},{"date":"2024-06-11","close":1.01},{"date":"2024-06-12","close":1.0699},{"date":"2024-06-13","close":1.05},{"date":"2024-06-14","close":0.99},{"date":"2024-06-17","close":0.896},{"date":"2024-06-18","close":0.8465},{"date":"2024-06-20","close":0.8438},{"date":"2024-06-21","close":0.87},{"date":"2024-06-24","close":0.8499},{"date":"2024-06-25","close":0.84},{"date":"2024-06-26","close":0.85},{"date":"2024-06-27","close":0.78},{"date":"2024-06-28","close":0.78},{"date":"2024-07-01","close":0.8},{"date":"2024-07-02","close":0.805},{"date":"2024-07-03","close":0.89},{"date":"2024-07-05","close":0.7699},{"date":"2024-07-08","close":0.79},{"date":"2024-07-09","close":0.84},{"date":"2024-07-10","close":0.755},{"date":"2024-07-11","close":0.77},{"date":"2024-07-12","close":0.746},{"date":"2024-07-15","close":0.7408},{"date":"2024-07-16","close":0.7014},{"date":"2024-07-17","close":0.761},{"date":"2024-07-18","close":0.7},{"date":"2024-07-19","close":0.7302},{"date":"2024-07-22","close":0.7182},{"date":"2024-07-23","close":0.7107},{"date":"2024-07-24","close":0.75},{"date":"2024-07-25","close":0.6996},{"date":"2024-07-26","close":0.7},{"date":"2024-07-29","close":0.6947},{"date":"2024-07-30","close":0.705},{"date":"2024-07-31","close":0.707},{"date":"2024-08-01","close":0.7164},{"date":"2024-08-02","close":0.6505},{"date":"2024-08-05","close":0.6252},{"date":"2024-08-06","close":0.6263},{"date":"2024-08-07","close":0.6408},{"date":"2024-08-08","close":0.63},{"date":"2024-08-09","close":0.6201},{"date":"2024-08-12","close":0.7046},{"date":"2024-08-13","close":0.672},{"date":"2024-08-14","close":0.643},{"date":"2024-08-15","close":0.6511},{"date":"2024-08-16","close":0.62},{"date":"2024-08-19","close":0.6136},{"date":"2024-08-20","close":0.6585},{"date":"2024-08-21","close":0.6549},{"date":"2024-08-22","close":0.6421},{"date":"2024-08-23","close":0.6282},{"date":"2024-08-26","close":0.6145},{"date":"2024-08-27","close":0.63},{"date":"2024-08-28","close":0.5932},{"date":"2024-08-29","close":0.57},{"date":"2024-08-30","close":0.5495},{"date":"2024-09-03","close":0.5101},{"date":"2024-09-04","close":0.62},{"date":"2024-09-05","close":0.57},{"date":"2024-09-06","close":0.5608},{"date":"2024-09-09","close":0.55},{"date":"2024-09-10","close":0.5382},{"date":"2024-09-11","close":0.515},{"date":"2024-09-12","close":0.569},{"date":"2024-09-13","close":0.5701},{"date":"2024-09-16","close":0.57},{"date":"2024-09-17","close":0.5251},{"date":"2024-09-18","close":0.5216},{"date":"2024-09-19","close":0.52},{"date":"2024-09-20","close":0.5242},{"date":"2024-09-23","close":0.5175},{"date":"2024-09-24","close":0.5891},{"date":"2024-09-25","close":0.5827},{"date":"2024-09-26","close":0.62},{"date":"2024-09-27","close":0.6462},{"date":"2024-09-30","close":0.7089},{"date":"2024-10-01","close":0.648},{"date":"2024-10-02","close":0.6799},{"date":"2024-10-03","close":0.7501},{"date":"2024-10-04","close":0.8197},{"date":"2024-10-07","close":0.73},{"date":"2024-10-08","close":0.7108},{"date":"2024-10-09","close":0.7108},{"date":"2024-10-10","close":0.75},{"date":"2024-10-11","close":0.7568},{"date":"2024-10-14","close":0.7341},{"date":"2024-10-15","close":0.71},{"date":"2024-10-16","close":0.7076},{"date":"2024-10-17","close":0.695},{"date":"2024-10-18","close":0.7},{"date":"2024-10-21","close":0.6843},{"date":"2024-10-22","close":0.65},{"date":"2024-10-23","close":0.6789},{"date":"2024-10-24","close":0.6712},{"date":"2024-10-25","close":0.648},{"date":"2024-10-28","close":0.63},{"date":"2024-10-29","close":0.6799},{"date":"2024-10-30","close":0.6501},{"date":"2024-10-31","close":0.65},{"date":"2024-11-01","close":0.6207},{"date":"2024-11-04","close":0.6111},{"date":"2024-11-05","close":0.62},{"date":"2024-11-06","close":0.5456},{"date":"2024-11-07","close":0.55},{"date":"2024-11-08","close":0.631},{"date":"2024-11-11","close":0.615},{"date":"2024-11-12","close":0.63},{"date":"2024-11-13","close":0.65},{"date":"2024-11-14","close":0.6195},{"date":"2024-11-15","close":0.618},{"date":"2024-11-18","close":0.597},{"date":"2024-11-19","close":0.5521},{"date":"2024-11-20","close":0.56},{"date":"2024-11-21","close":0.57},{"date":"2024-11-22","close":0.5537},{"date":"2024-11-25","close":0.56},{"date":"2024-11-26","close":0.5425},{"date":"2024-11-27","close":0.54},{"date":"2024-11-29","close":0.556},{"date":"2024-12-02","close":0.55},{"date":"2024-12-03","close":0.6401},{"date":"2024-12-04","close":0.65},{"date":"2024-12-05","close":0.6259},{"date":"2024-12-06","close":0.5748},{"date":"2024-12-09","close":0.63},{"date":"2024-12-10","close":0.6177},{"date":"2024-12-11","close":0.6},{"date":"2024-12-12","close":0.6126},{"date":"2024-12-13","close":0.5899},{"date":"2024-12-16","close":0.6499},{"date":"2024-12-17","close":0.6498},{"date":"2024-12-18","close":0.6399},{"date":"2024-12-19","close":0.5913},{"date":"2024-12-20","close":0.57},{"date":"2024-12-23","close":0.62},{"date":"2024-12-24","close":0.599},{"date":"2024-12-26","close":0.637},{"date":"2024-12-27","close":0.6936},{"date":"2024-12-30","close":0.6899},{"date":"2024-12-31","close":0.6127},{"date":"2025-01-02","close":0.65},{"date":"2025-01-03","close":0.8},{"date":"2025-01-06","close":0.769},{"date":"2025-01-07","close":0.75},{"date":"2025-01-08","close":0.73},{"date":"2025-01-10","close":0.73},{"date":"2025-01-13","close":0.6915},{"date":"2025-01-14","close":0.71},{"date":"2025-01-15","close":0.6701},{"date":"2025-01-16","close":0.675},{"date":"2025-01-17","close":0.705},{"date":"2025-01-21","close":0.71},{"date":"2025-01-22","close":0.7016},{"date":"2025-01-23","close":0.723},{"date":"2025-01-24","close":0.71},{"date":"2025-01-27","close":0.715},{"date":"2025-01-28","close":0.677},{"date":"2025-01-29","close":0.67},{"date":"2025-01-30","close":0.6915},{"date":"2025-01-31","close":0.6597},{"date":"2025-02-03","close":0.6542},{"date":"2025-02-04","close":0.7035},{"date":"2025-02-05","close":0.78},{"date":"2025-02-06","close":0.87},{"date":"2025-02-07","close":1.03},{"date":"2025-02-10","close":1.16},{"date":"2025-02-11","close":1.09},{"date":"2025-02-12","close":1.0758},{"date":"2025-02-13","close":1.04},{"date":"2025-02-14","close":1.1},{"date":"2025-02-18","close":1.07},{"date":"2025-02-19","close":1.0673},{"date":"2025-02-20","close":1.1},{"date":"2025-02-21","close":1.085},{"date":"2025-02-24","close":1.12},{"date":"2025-02-25","close":1.05},{"date":"2025-02-26","close":0.97},{"date":"2025-02-27","close":0.973},{"date":"2025-02-28","close":0.9},{"date":"2025-03-03","close":0.9502},{"date":"2025-03-04","close":0.853},{"date":"2025-03-05","close":0.8899},{"date":"2025-03-06","close":0.8899},{"date":"2025-03-07","close":0.916},{"date":"2025-03-10","close":0.82},{"date":"2025-03-11","close":0.9151},{"date":"2025-03-12","close":0.87},{"date":"2025-03-13","close":0.8494},{"date":"2025-03-14","close":0.919},{"date":"2025-03-17","close":0.8957},{"date":"2025-03-18","close":0.8686},{"date":"2025-03-19","close":0.786},{"date":"2025-03-20","close":0.8405},{"date":"2025-03-21","close":0.788},{"date":"2025-03-24","close":0.828},{"date":"2025-03-25","close":0.8574},{"date":"2025-03-26","close":0.855},{"date":"2025-03-27","close":0.822},{"date":"2025-03-28","close":0.81},{"date":"2025-03-31","close":0.862},{"date":"2025-04-01","close":0.839},{"date":"2025-04-02","close":0.7701},{"date":"2025-04-03","close":0.8301},{"date":"2025-04-04","close":0.7657},{"date":"2025-04-07","close":0.66},{"date":"2025-04-08","close":0.6521},{"date":"2025-04-09","close":0.62},{"date":"2025-04-10","close":0.6304},{"date":"2025-04-11","close":0.68},{"date":"2025-04-14","close":0.64},{"date":"2025-04-15","close":0.615},{"date":"2025-04-16","close":0.69},{"date":"2025-04-17","close":0.6201},{"date":"2025-04-21","close":0.6649},{"date":"2025-04-22","close":0.6105},{"date":"2025-04-23","close":0.625},{"date":"2025-04-24","close":0.6513},{"date":"2025-04-25","close":0.7},{"date":"2025-04-28","close":0.7327},{"date":"2025-04-29","close":0.7999},{"date":"2025-04-30","close":0.8004},{"date":"2025-05-01","close":0.7851},{"date":"2025-05-02","close":0.7204},{"date":"2025-05-05","close":0.7955},{"date":"2025-05-06","close":0.78},{"date":"2025-05-07","close":0.7002},{"date":"2025-05-08","close":0.75},{"date":"2025-05-09","close":0.78},{"date":"2025-05-12","close":0.7817},{"date":"2025-05-13","close":0.7715},{"date":"2025-05-14","close":0.7185},{"date":"2025-05-15","close":0.67},{"date":"2025-05-16","close":0.6104},{"date":"2025-05-19","close":0.5818},{"date":"2025-05-20","close":0.665},{"date":"2025-05-21","close":0.6},{"date":"2025-05-22","close":0.63},{"date":"2025-05-23","close":0.5761},{"date":"2025-05-27","close":0.6605},{"date":"2025-05-28","close":0.69},{"date":"2025-05-29","close":0.74},{"date":"2025-05-30","close":0.9},{"date":"2025-06-02","close":0.875},{"date":"2025-06-03","close":0.89},{"date":"2025-06-04","close":0.826},{"date":"2025-06-05","close":0.73},{"date":"2025-06-06","close":0.75},{"date":"2025-06-09","close":0.741},{"date":"2025-06-10","close":0.7445},{"date":"2025-06-11","close":0.707},{"date":"2025-06-12","close":0.729},{"date":"2025-06-13","close":0.66},{"date":"2025-06-16","close":0.6823},{"date":"2025-06-17","close":0.658},{"date":"2025-06-18","close":0.655},{"date":"2025-06-20","close":0.6761},{"date":"2025-06-23","close":0.642},{"date":"2025-06-24","close":0.6332},{"date":"2025-06-25","close":0.5951},{"date":"2025-06-26","close":0.5869},{"date":"2025-06-27","close":0.609},{"date":"2025-06-30","close":0.67},{"date":"2025-07-01","close":0.6972},{"date":"2025-07-02","close":0.6166},{"date":"2025-07-03","close":0.6047},{"date":"2025-07-07","close":0.605},{"date":"2025-07-08","close":0.639},{"date":"2025-07-09","close":0.615},{"date":"2025-07-10","close":0.642},{"date":"2025-07-11","close":0.6522},{"date":"2025-07-14","close":0.63},{"date":"2025-07-15","close":0.6354},{"date":"2025-07-16","close":0.6597},{"date":"2025-07-17","close":0.7103},{"date":"2025-07-18","close":0.6834},{"date":"2025-07-21","close":0.6949},{"date":"2025-07-22","close":0.6758},{"date":"2025-07-23","close":0.6253},{"date":"2025-07-24","close":0.5785},{"date":"2025-07-25","close":0.595},{"date":"2025-07-28","close":0.566},{"date":"2025-07-29","close":0.5456},{"date":"2025-07-30","close":0.51},{"date":"2025-07-31","close":0.4974},{"date":"2025-08-01","close":0.4056},{"date":"2025-08-04","close":0.4231},{"date":"2025-08-05","close":0.4399},{"date":"2025-08-06","close":0.4482},{"date":"2025-08-07","close":0.445},{"date":"2025-08-08","close":0.433},{"date":"2025-08-11","close":0.4323},{"date":"2025-08-12","close":0.4532},{"date":"2025-08-13","close":0.4617},{"date":"2025-08-14","close":0.4452},{"date":"2025-08-15","close":0.475},{"date":"2025-08-18","close":0.4701},{"date":"2025-08-19","close":0.4619},{"date":"2025-08-20","close":0.48},{"date":"2025-08-21","close":0.479},{"date":"2025-08-22","close":0.5043},{"date":"2025-08-25","close":0.5433},{"date":"2025-08-26","close":0.5661},{"date":"2025-08-27","close":0.58},{"date":"2025-08-28","close":0.58},{"date":"2025-08-29","close":0.5601},{"date":"2025-09-02","close":0.555},{"date":"2025-09-03","close":0.5649},{"date":"2025-09-04","close":0.5399},{"date":"2025-09-05","close":0.55},{"date":"2025-09-08","close":0.5538},{"date":"2025-09-09","close":0.595},{"date":"2025-09-10","close":0.6598},{"date":"2025-09-11","close":0.69},{"date":"2025-09-12","close":0.6687},{"date":"2025-09-15","close":0.6312},{"date":"2025-09-16","close":0.6004},{"date":"2025-09-17","close":0.6299},{"date":"2025-09-18","close":0.7167},{"date":"2025-09-19","close":0.8275},{"date":"2025-09-22","close":1.08},{"date":"2025-09-23","close":1.01},{"date":"2025-09-24","close":1.02},{"date":"2025-09-25","close":1.0},{"date":"2025-09-26","close":1.0},{"date":"2025-09-29","close":1.02},{"date":"2025-09-30","close":1.0},{"date":"2025-10-01","close":1.0},{"date":"2025-10-02","close":1.11},{"date":"2025-10-03","close":1.06},{"date":"2025-10-06","close":1.0},{"date":"2025-10-07","close":1.01},{"date":"2025-10-08","close":1.0},{"date":"2025-10-09","close":1.0},{"date":"2025-10-10","close":1.0},{"date":"2025-10-13","close":1.03},{"date":"2025-10-14","close":1.02},{"date":"2025-10-15","close":1.0},{"date":"2025-10-16","close":1.0},{"date":"2025-10-17","close":1.01},{"date":"2025-10-20","close":0.943},{"date":"2025-10-21","close":0.6621},{"date":"2025-10-22","close":0.7079},{"date":"2025-10-23","close":0.6996},{"date":"2025-10-24","close":0.6837},{"date":"2025-10-27","close":0.68},{"date":"2025-10-28","close":0.6332},{"date":"2025-10-29","close":0.475},{"date":"2025-10-30","close":0.499},{"date":"2025-10-31","close":0.492},{"date":"2025-11-03","close":0.4668},{"date":"2025-11-04","close":0.456},{"date":"2025-11-05","close":0.476},{"date":"2025-11-06","close":0.4602},{"date":"2025-11-07","close":0.4502},{"date":"2025-11-10","close":0.468},{"date":"2025-11-11","close":0.4585},{"date":"2025-11-12","close":0.4759},{"date":"2025-11-13","close":0.47},{"date":"2025-11-14","close":0.4621},{"date":"2025-11-17","close":0.4501},{"date":"2025-11-18","close":0.45},{"date":"2025-11-19","close":0.4526},{"date":"2025-11-20","close":0.4208},{"date":"2025-11-21","close":0.4159},{"date":"2025-11-24","close":0.4218},{"date":"2025-11-25","close":0.44},{"date":"2025-11-26","close":0.47},{"date":"2025-11-28","close":0.4706},{"date":"2025-12-01","close":0.4764},{"date":"2025-12-02","close":0.4795},{"date":"2025-12-03","close":0.4753},{"date":"2025-12-04","close":0.4657},{"date":"2025-12-05","close":0.4705},{"date":"2025-12-08","close":0.4651},{"date":"2025-12-09","close":0.4999},{"date":"2025-12-10","close":0.5255},{"date":"2025-12-11","close":0.5014},{"date":"2025-12-12","close":0.5058},{"date":"2025-12-15","close":0.472},{"date":"2025-12-16","close":0.4592},{"date":"2025-12-17","close":0.4601},{"date":"2025-12-18","close":0.4411},{"date":"2025-12-19","close":0.4601},{"date":"2025-12-22","close":0.462},{"date":"2025-12-23","close":0.435},{"date":"2025-12-24","close":0.4338},{"date":"2025-12-26","close":0.44},{"date":"2025-12-29","close":0.3885},{"date":"2025-12-30","close":0.356},{"date":"2025-12-31","close":0.3922},{"date":"2026-01-02","close":0.3789},{"date":"2026-01-05","close":0.3911},{"date":"2026-01-06","close":0.3889},{"date":"2026-01-07","close":0.3851},{"date":"2026-01-08","close":0.3851},{"date":"2026-01-09","close":0.409},{"date":"2026-01-12","close":0.4233},{"date":"2026-01-13","close":0.4275},{"date":"2026-01-14","close":0.466},{"date":"2026-01-15","close":0.4201},{"date":"2026-01-16","close":0.3776},{"date":"2026-01-20","close":0.372},{"date":"2026-01-21","close":0.365},{"date":"2026-01-22","close":0.37},{"date":"2026-01-23","close":0.3811},{"date":"2026-01-26","close":0.3673},{"date":"2026-01-27","close":0.3395},{"date":"2026-01-28","close":0.3278},{"date":"2026-01-29","close":0.3369},{"date":"2026-01-30","close":0.3333},{"date":"2026-02-02","close":0.336},{"date":"2026-02-03","close":0.33},{"date":"2026-02-04","close":0.3328},{"date":"2026-02-05","close":0.3494},{"date":"2026-02-06","close":0.329},{"date":"2026-02-09","close":0.4254},{"date":"2026-02-10","close":0.429},{"date":"2026-02-11","close":0.3904},{"date":"2026-02-12","close":0.385},{"date":"2026-02-13","close":0.39},{"date":"2026-02-17","close":0.3741},{"date":"2026-02-18","close":0.3665},{"date":"2026-02-19","close":0.3789},{"date":"2026-02-20","close":0.37},{"date":"2026-02-23","close":0.3639},{"date":"2026-02-24","close":0.3512},{"date":"2026-02-25","close":0.35},{"date":"2026-02-26","close":0.3357},{"date":"2026-02-27","close":0.338},{"date":"2026-03-02","close":0.328},{"date":"2026-03-03","close":0.2994},{"date":"2026-03-04","close":0.2875},{"date":"2026-03-05","close":0.27},{"date":"2026-03-06","close":0.265},{"date":"2026-03-09","close":0.269},{"date":"2026-03-10","close":0.271},{"date":"2026-03-11","close":0.2716},{"date":"2026-03-12","close":0.2711},{"date":"2026-03-13","close":0.2633},{"date":"2026-03-16","close":0.2565},{"date":"2026-03-17","close":0.2539},{"date":"2026-03-18","close":0.3189},{"date":"2026-03-19","close":0.314},{"date":"2026-03-20","close":0.3224},{"date":"2026-03-23","close":0.36},{"date":"2026-03-24","close":0.331},{"date":"2026-03-25","close":0.37},{"date":"2026-03-26","close":0.3085},{"date":"2026-03-27","close":0.3154},{"date":"2026-03-30","close":4.55},{"date":"2026-03-31","close":5.5073},{"date":"2026-04-01","close":5.22},{"date":"2026-04-02","close":4.97},{"date":"2026-04-06","close":5.283},{"date":"2026-04-07","close":5.4},{"date":"2026-04-08","close":5.72},{"date":"2026-04-09","close":7.09},{"date":"2026-04-10","close":7.01},{"date":"2026-04-13","close":6.86},{"date":"2026-04-14","close":5.66},{"date":"2026-04-15","close":5.38},{"date":"2026-04-16","close":5.92},{"date":"2026-04-17","close":6.08},{"date":"2026-04-20","close":7.4},{"date":"2026-04-21","close":6.27},{"date":"2026-04-22","close":5.76},{"date":"2026-04-23","close":5.2},{"date":"2026-04-24","close":4.79},{"date":"2026-04-27","close":5.6},{"date":"2026-04-28","close":5.0},{"date":"2026-04-29","close":5.05},{"date":"2026-04-30","close":4.97},{"date":"2026-05-01","close":5.13},{"date":"2026-05-04","close":5.29},{"date":"2026-05-05","close":5.2},{"date":"2026-05-06","close":4.81},{"date":"2026-05-07","close":4.89},{"date":"2026-05-08","close":5.06},{"date":"2026-05-11","close":4.83},{"date":"2026-05-12","close":5.07},{"date":"2026-05-13","close":5.01},{"date":"2026-05-14","close":5.0},{"date":"2026-05-15","close":4.85},{"date":"2026-05-18","close":4.5},{"date":"2026-05-19","close":4.6},{"date":"2026-05-20","close":4.26},{"date":"2026-05-21","close":4.3},{"date":"2026-05-22","close":4.31},{"date":"2026-05-26","close":4.1},{"date":"2026-05-27","close":4.24},{"date":"2026-05-28","close":4.17},{"date":"2026-05-29","close":4.15},{"date":"2026-06-01","close":4.41},{"date":"2026-06-02","close":5.08},{"date":"2026-06-03","close":4.6},{"date":"2026-06-04","close":4.85},{"date":"2026-06-05","close":5.0},{"date":"2026-06-08","close":4.71},{"date":"2026-06-09","close":4.35},{"date":"2026-06-10","close":4.45},{"date":"2026-06-11","close":4.705},{"date":"2026-06-12","close":4.62},{"date":"2026-06-15","close":4.99},{"date":"2026-06-16","close":4.84},{"date":"2026-06-17","close":4.7191},{"date":"2026-06-18","close":4.7101},{"date":"2026-06-22","close":4.895},{"date":"2026-06-23","close":4.65},{"date":"2026-06-24","close":4.375},{"date":"2026-06-25","close":4.005},{"date":"2026-06-26","close":4.26},{"date":"2026-06-29","close":3.85},{"date":"2026-06-30","close":3.03},{"date":"2026-07-01","close":3.349},{"date":"2026-07-02","close":3.53},{"date":"2026-07-06","close":3.63},{"date":"2026-07-07","close":3.6792},{"date":"2026-07-08","close":3.73},{"date":"2026-07-09","close":3.84},{"date":"2026-07-10","close":3.82},{"date":"2026-07-13","close":3.68},{"date":"2026-07-14","close":3.89},{"date":"2026-07-15","close":3.9},{"date":"2026-07-16","close":3.9},{"date":"2026-07-17","close":3.54},{"date":"2026-07-20","close":3.8},{"date":"2026-07-21","close":3.8},{"date":"2026-07-22","close":3.8},{"date":"2026-07-23","close":3.7},{"date":"2026-07-24","close":3.7},{"date":"2026-07-27","close":3.3},{"date":"2026-07-28","close":3.52},{"date":"2026-07-29","close":3.53},{"date":"2026-07-30","close":3.53},{"date":"2026-07-31","close":3.53},{"date":"2026-08-03","close":2.95},{"date":"2026-08-04","close":3.1099},{"date":"2026-08-05","close":3.26},{"date":"2026-08-06","close":3.64},{"date":"2026-08-07","close":3.95},{"date":"2026-08-10","close":4.68},{"date":"2026-08-11","close":4.87},{"date":"2026-08-12","close":4.9},{"date":"2026-08-13","close":3.96},{"date":"2026-08-14","close":4.15},{"date":"2026-08-17","close":4.04},{"date":"2026-08-18","close":4.01},{"date":"2026-08-19","close":3.77},{"date":"2026-08-20","close":3.58},{"date":"2026-08-21","close":3.685},{"date":"2026-08-24","close":3.7},{"date":"2026-08-25","close":3.69},{"date":"2026-08-26","close":3.8},{"date":"2026-08-27","close":3.7},{"date":"2026-08-28","close":3.7},{"date":"2026-08-31","close":3.545},{"date":"2026-09-01","close":3.42},{"date":"2026-09-02","close":3.3336},{"date":"2026-09-03","close":3.6397},{"date":"2026-09-04","close":3.65},{"date":"2026-09-08","close":3.6049},{"date":"2026-09-09","close":3.54},{"date":"2026-09-10","close":3.44},{"date":"2026-09-11","close":3.85},{"date":"2026-09-14","close":3.8},{"date":"2026-09-15","close":3.8},{"date":"2026-09-16","close":3.8},{"date":"2026-09-17","close":3.68},{"date":"2026-09-18","close":3.5},{"date":"2026-09-21","close":3.5},{"date":"2026-09-22","close":3.39},{"date":"2026-09-23","close":3.44},{"date":"2026-09-24","close":3.65},{"date":"2026-09-25","close":3.6},{"date":"2026-09-28","close":3.41},{"date":"2026-09-29","close":3.42},{"date":"2026-09-30","close":3.69},{"date":"2026-10-01","close":3.3279},{"date":"2026-10-02","close":3.28},{"date":"2026-10-05","close":3.4},{"date":"2026-10-06","close":3.26},{"date":"2026-10-07","close":3.2599},{"date":"2026-10-08","close":3.17},{"date":"2026-10-09","close":3.021},{"date":"2026-10-12","close":3.04},{"date":"2026-10-13","close":3.01},{"date":"2026-10-14","close":3.0},{"date":"2026-10-15","close":2.815},{"date":"2026-10-16","close":2.815},{"date":"2026-10-19","close":2.8628},{"date":"2026-10-20","close":2.8287},{"date":"2026-10-21","close":2.83},{"date":"2026-10-22","close":3.07}],"chart_data":[{"date":"2024-10-23","open":0.67,"high":0.68,"low":0.65,"close":0.68,"volume":5178,"rsi_14":40.38,"sma_20":0.7,"sma_60":0.64,"sma_120":0.76},{"date":"2024-10-24","open":0.64,"high":0.68,"low":0.64,"close":0.67,"volume":9068,"rsi_14":25.92,"sma_20":0.71,"sma_60":0.63,"sma_120":0.76},{"date":"2024-10-25","open":0.65,"high":0.65,"low":0.64,"close":0.65,"volume":8421,"rsi_14":33.04,"sma_20":0.71,"sma_60":0.63,"sma_120":0.76},{"date":"2024-10-28","open":0.64,"high":0.68,"low":0.63,"close":0.63,"volume":4493,"rsi_14":33.21,"sma_20":0.7,"sma_60":0.63,"sma_120":0.76},{"date":"2024-10-29","open":0.63,"high":0.68,"low":0.61,"close":0.68,"volume":16792,"rsi_14":44.68,"sma_20":0.7,"sma_60":0.63,"sma_120":0.75},{"date":"2024-10-30","open":0.63,"high":0.7,"low":0.63,"close":0.65,"volume":9696,"rsi_14":32.23,"sma_20":0.7,"sma_60":0.63,"sma_120":0.75},{"date":"2024-10-31","open":0.62,"high":0.7,"low":0.62,"close":0.65,"volume":8133,"rsi_14":30.54,"sma_20":0.7,"sma_60":0.63,"sma_120":0.75},{"date":"2024-11-01","open":0.63,"high":0.68,"low":0.62,"close":0.62,"volume":11884,"rsi_14":29.82,"sma_20":0.69,"sma_60":0.63,"sma_120":0.74},{"date":"2024-11-04","open":0.68,"high":0.68,"low":0.61,"close":0.61,"volume":1928,"rsi_14":31.44,"sma_20":0.68,"sma_60":0.63,"sma_120":0.74},{"date":"2024-11-05","open":0.61,"high":0.64,"low":0.61,"close":0.62,"volume":3005,"rsi_14":33.96,"sma_20":0.68,"sma_60":0.63,"sma_120":0.74},{"date":"2024-11-06","open":0.61,"high":0.67,"low":0.51,"close":0.55,"volume":35841,"rsi_14":27.69,"sma_20":0.67,"sma_60":0.63,"sma_120":0.73},{"date":"2024-11-07","open":0.55,"high":0.6,"low":0.5,"close":0.55,"volume":11042,"rsi_14":27.56,"sma_20":0.66,"sma_60":0.63,"sma_120":0.73},{"date":"2024-11-08","open":0.55,"high":0.64,"low":0.52,"close":0.63,"volume":29198,"rsi_14":43.33,"sma_20":0.65,"sma_60":0.63,"sma_120":0.73},{"date":"2024-11-11","open":0.65,"high":0.65,"low":0.58,"close":0.61,"volume":8282,"rsi_14":45.41,"sma_20":0.65,"sma_60":0.63,"sma_120":0.72},{"date":"2024-11-12","open":0.6,"high":0.65,"low":0.6,"close":0.63,"volume":25981,"rsi_14":43.34,"sma_20":0.64,"sma_60":0.63,"sma_120":0.72},{"date":"2024-11-13","open":0.65,"high":0.65,"low":0.59,"close":0.65,"volume":24255,"rsi_14":47.21,"sma_20":0.64,"sma_60":0.63,"sma_120":0.72},{"date":"2024-11-14","open":0.59,"high":0.65,"low":0.59,"close":0.62,"volume":29035,"rsi_14":46.32,"sma_20":0.64,"sma_60":0.63,"sma_120":0.71},{"date":"2024-11-15","open":0.59,"high":0.62,"low":0.55,"close":0.62,"volume":22217,"rsi_14":48.38,"sma_20":0.63,"sma_60":0.63,"sma_120":0.71},{"date":"2024-11-18","open":0.55,"high":0.6,"low":0.55,"close":0.6,"volume":2570,"rsi_14":37.86,"sma_20":0.63,"sma_60":0.63,"sma_120":0.71},{"date":"2024-11-19","open":0.55,"high":0.59,"low":0.55,"close":0.55,"volume":10189,"rsi_14":36.26,"sma_20":0.62,"sma_60":0.63,"sma_120":0.7},{"date":"2024-11-20","open":0.55,"high":0.59,"low":0.55,"close":0.56,"volume":4417,"rsi_14":37.65,"sma_20":0.62,"sma_60":0.63,"sma_120":0.7},{"date":"2024-11-21","open":0.6,"high":0.6,"low":0.56,"close":0.57,"volume":8629,"rsi_14":42.65,"sma_20":0.61,"sma_60":0.62,"sma_120":0.7},{"date":"2024-11-22","open":0.55,"high":0.55,"low":0.52,"close":0.55,"volume":8568,"rsi_14":41.84,"sma_20":0.61,"sma_60":0.62,"sma_120":0.69},{"date":"2024-11-25","open":0.55,"high":0.58,"low":0.55,"close":0.56,"volume":3088,"rsi_14":41.41,"sma_20":0.6,"sma_60":0.62,"sma_120":0.69},{"date":"2024-11-26","open":0.53,"high":0.56,"low":0.53,"close":0.54,"volume":17489,"rsi_14":49.47,"sma_20":0.6,"sma_60":0.63,"sma_120":0.68},{"date":"2024-11-27","open":0.57,"high":0.57,"low":0.53,"close":0.54,"volume":6366,"rsi_14":48.28,"sma_20":0.59,"sma_60":0.62,"sma_120":0.68},{"date":"2024-11-29","open":0.57,"high":0.59,"low":0.56,"close":0.56,"volume":9969,"rsi_14":33.36,"sma_20":0.59,"sma_60":0.62,"sma_120":0.68},{"date":"2024-12-02","open":0.58,"high":0.59,"low":0.53,"close":0.55,"volume":17003,"rsi_14":34.91,"sma_20":0.58,"sma_60":0.62,"sma_120":0.67},{"date":"2024-12-03","open":0.57,"high":0.65,"low":0.57,"close":0.64,"volume":46867,"rsi_14":51.74,"sma_20":0.59,"sma_60":0.62,"sma_120":0.67},{"date":"2024-12-04","open":0.65,"high":0.65,"low":0.57,"close":0.65,"volume":18861,"rsi_14":50.0,"sma_20":0.59,"sma_60":0.63,"sma_120":0.67},{"date":"2024-12-05","open":0.64,"high":0.65,"low":0.63,"close":0.63,"volume":13000,"rsi_14":51.17,"sma_20":0.59,"sma_60":0.63,"sma_120":0.66},{"date":"2024-12-06","open":0.59,"high":0.61,"low":0.57,"close":0.57,"volume":6805,"rsi_14":43.33,"sma_20":0.59,"sma_60":0.63,"sma_120":0.66},{"date":"2024-12-09","open":0.58,"high":0.65,"low":0.58,"close":0.63,"volume":37982,"rsi_14":54.61,"sma_20":0.59,"sma_60":0.63,"sma_120":0.66},{"date":"2024-12-10","open":0.63,"high":0.63,"low":0.6,"close":0.62,"volume":22502,"rsi_14":60.09,"sma_20":0.59,"sma_60":0.63,"sma_120":0.66},{"date":"2024-12-11","open":0.62,"high":0.62,"low":0.6,"close":0.6,"volume":5424,"rsi_14":55.97,"sma_20":0.59,"sma_60":0.63,"sma_120":0.65},{"date":"2024-12-12","open":0.66,"high":0.66,"low":0.57,"close":0.61,"volume":6644,"rsi_14":56.31,"sma_20":0.59,"sma_60":0.63,"sma_120":0.65},{"date":"2024-12-13","open":0.61,"high":0.61,"low":0.59,"close":0.59,"volume":9061,"rsi_14":55.26,"sma_20":0.59,"sma_60":0.63,"sma_120":0.65},{"date":"2024-12-16","open":0.65,"high":0.65,"low":0.6,"close":0.65,"volume":3462,"rsi_14":61.31,"sma_20":0.59,"sma_60":0.64,"sma_120":0.65},{"date":"2024-12-17","open":0.64,"high":0.65,"low":0.59,"close":0.65,"volume":5167,"rsi_14":64.11,"sma_20":0.59,"sma_60":0.64,"sma_120":0.65},{"date":"2024-12-18","open":0.59,"high":0.65,"low":0.59,"close":0.64,"volume":23142,"rsi_14":62.89,"sma_20":0.6,"sma_60":0.64,"sma_120":0.65},{"date":"2024-12-19","open":0.64,"high":0.64,"low":0.57,"close":0.59,"volume":9004,"rsi_14":54.2,"sma_20":0.6,"sma_60":0.64,"sma_120":0.64},{"date":"2024-12-20","open":0.55,"high":0.59,"low":0.55,"close":0.57,"volume":10212,"rsi_14":52.3,"sma_20":0.6,"sma_60":0.64,"sma_120":0.64},{"date":"2024-12-23","open":0.63,"high":0.64,"low":0.57,"close":0.62,"volume":19083,"rsi_14":47.46,"sma_20":0.6,"sma_60":0.64,"sma_120":0.64},{"date":"2024-12-24","open":0.61,"high":0.62,"low":0.57,"close":0.6,"volume":13363,"rsi_14":43.73,"sma_20":0.6,"sma_60":0.64,"sma_120":0.64},{"date":"2024-12-26","open":0.59,"high":0.67,"low":0.58,"close":0.64,"volume":21964,"rsi_14":51.32,"sma_20":0.61,"sma_60":0.64,"sma_120":0.64},{"date":"2024-12-27","open":0.64,"high":0.75,"low":0.64,"close":0.69,"volume":64696,"rsi_14":63.94,"sma_20":0.61,"sma_60":0.64,"sma_120":0.64},{"date":"2024-12-30","open":0.65,"high":0.7,"low":0.65,"close":0.69,"volume":29608,"rsi_14":58.0,"sma_20":0.62,"sma_60":0.64,"sma_120":0.64},{"date":"2024-12-31","open":0.66,"high":0.7,"low":0.57,"close":0.61,"volume":40432,"rsi_14":49.43,"sma_20":0.62,"sma_60":0.63,"sma_120":0.63},{"date":"2025-01-02","open":0.61,"high":0.65,"low":0.61,"close":0.65,"volume":8767,"rsi_14":55.45,"sma_20":0.63,"sma_60":0.63,"sma_120":0.63},{"date":"2025-01-03","open":0.65,"high":0.84,"low":0.65,"close":0.8,"volume":183072,"rsi_14":65.71,"sma_20":0.63,"sma_60":0.63,"sma_120":0.63},{"date":"2025-01-06","open":0.86,"high":0.86,"low":0.76,"close":0.77,"volume":122450,"rsi_14":64.81,"sma_20":0.64,"sma_60":0.63,"sma_120":0.64},{"date":"2025-01-07","open":0.77,"high":0.79,"low":0.7,"close":0.75,"volume":39461,"rsi_14":58.88,"sma_20":0.65,"sma_60":0.63,"sma_120":0.63},{"date":"2025-01-08","open":0.75,"high":0.78,"low":0.7,"close":0.73,"volume":14068,"rsi_14":56.87,"sma_20":0.65,"sma_60":0.63,"sma_120":0.64},{"date":"2025-01-10","open":0.74,"high":0.76,"low":0.73,"close":0.73,"volume":14247,"rsi_14":57.85,"sma_20":0.66,"sma_60":0.63,"sma_120":0.64},{"date":"2025-01-13","open":0.74,"high":0.75,"low":0.64,"close":0.69,"volume":24592,"rsi_14":58.89,"sma_20":0.66,"sma_60":0.63,"sma_120":0.64},{"date":"2025-01-14","open":0.85,"high":0.85,"low":0.58,"close":0.71,"volume":35879,"rsi_14":62.48,"sma_20":0.67,"sma_60":0.63,"sma_120":0.64},{"date":"2025-01-15","open":0.7,"high":0.75,"low":0.67,"close":0.67,"volume":3397,"rsi_14":54.55,"sma_20":0.67,"sma_60":0.63,"sma_120":0.63},{"date":"2025-01-16","open":0.75,"high":0.78,"low":0.67,"close":0.68,"volume":9673,"rsi_14":57.11,"sma_20":0.67,"sma_60":0.63,"sma_120":0.63},{"date":"2025-01-17","open":0.71,"high":0.71,"low":0.67,"close":0.7,"volume":8394,"rsi_14":56.46,"sma_20":0.68,"sma_60":0.63,"sma_120":0.63},{"date":"2025-01-21","open":0.73,"high":0.73,"low":0.67,"close":0.71,"volume":7422,"rsi_14":51.73,"sma_20":0.68,"sma_60":0.63,"sma_120":0.63},{"date":"2025-01-22","open":0.68,"high":0.72,"low":0.68,"close":0.7,"volume":2683,"rsi_14":51.22,"sma_20":0.69,"sma_60":0.63,"sma_120":0.63},{"date":"2025-01-23","open":0.69,"high":0.72,"low":0.69,"close":0.72,"volume":2256,"rsi_14":63.01,"sma_20":0.69,"sma_60":0.63,"sma_120":0.63},{"date":"2025-01-24","open":0.7,"high":0.71,"low":0.7,"close":0.71,"volume":4969,"rsi_14":57.51,"sma_20":0.7,"sma_60":0.64,"sma_120":0.63},{"date":"2025-01-27","open":0.73,"high":0.73,"low":0.7,"close":0.71,"volume":3114,"rsi_14":33.31,"sma_20":0.7,"sma_60":0.64,"sma_120":0.63},{"date":"2025-01-28","open":0.71,"high":0.73,"low":0.67,"close":0.68,"volume":4500,"rsi_14":32.42,"sma_20":0.71,"sma_60":0.64,"sma_120":0.64},{"date":"2025-01-29","open":0.7,"high":0.7,"low":0.67,"close":0.67,"volume":7146,"rsi_14":33.97,"sma_20":0.7,"sma_60":0.64,"sma_120":0.64},{"date":"2025-01-30","open":0.69,"high":0.69,"low":0.69,"close":0.69,"volume":1624,"rsi_14":42.33,"sma_20":0.7,"sma_60":0.64,"sma_120":0.64},{"date":"2025-01-31","open":0.68,"high":0.68,"low":0.63,"close":0.66,"volume":4239,"rsi_14":37.58,"sma_20":0.71,"sma_60":0.64,"sma_120":0.64},{"date":"2025-02-03","open":0.64,"high":0.66,"low":0.62,"close":0.65,"volume":8126,"rsi_14":42.54,"sma_20":0.71,"sma_60":0.64,"sma_120":0.64},{"date":"2025-02-04","open":0.63,"high":0.73,"low":0.63,"close":0.7,"volume":11593,"rsi_14":48.84,"sma_20":0.7,"sma_60":0.64,"sma_120":0.64},{"date":"2025-02-05","open":0.77,"high":0.85,"low":0.73,"close":0.78,"volume":167310,"rsi_14":67.32,"sma_20":0.7,"sma_60":0.64,"sma_120":0.64},{"date":"2025-02-06","open":0.76,"high":0.93,"low":0.73,"close":0.87,"volume":96443,"rsi_14":74.23,"sma_20":0.71,"sma_60":0.65,"sma_120":0.64},{"date":"2025-02-07","open":0.91,"high":1.08,"low":0.8,"close":1.03,"volume":116872,"rsi_14":80.52,"sma_20":0.72,"sma_60":0.66,"sma_120":0.64},{"date":"2025-02-10","open":1.07,"high":1.18,"low":1.03,"close":1.16,"volume":166815,"rsi_14":84.23,"sma_20":0.75,"sma_60":0.67,"sma_120":0.65},{"date":"2025-02-11","open":1.11,"high":1.18,"low":1.08,"close":1.09,"volume":33093,"rsi_14":77.01,"sma_20":0.77,"sma_60":0.67,"sma_120":0.65},{"date":"2025-02-12","open":1.1,"high":1.1,"low":1.01,"close":1.08,"volume":50504,"rsi_14":74.78,"sma_20":0.78,"sma_60":0.68,"sma_120":0.65},{"date":"2025-02-13","open":1.08,"high":1.1,"low":1.0,"close":1.04,"volume":60286,"rsi_14":72.46,"sma_20":0.8,"sma_60":0.69,"sma_120":0.66},{"date":"2025-02-14","open":1.08,"high":1.1,"low":1.05,"close":1.1,"volume":52015,"rsi_14":74.38,"sma_20":0.82,"sma_60":0.7,"sma_120":0.66},{"date":"2025-02-18","open":1.1,"high":1.18,"low":1.07,"close":1.07,"volume":38516,"rsi_14":75.14,"sma_20":0.84,"sma_60":0.7,"sma_120":0.67},{"date":"2025-02-19","open":1.15,"high":1.17,"low":1.07,"close":1.07,"volume":15984,"rsi_14":75.56,"sma_20":0.86,"sma_60":0.71,"sma_120":0.67},{"date":"2025-02-20","open":1.06,"high":1.1,"low":1.06,"close":1.1,"volume":7953,"rsi_14":75.9,"sma_20":0.88,"sma_60":0.72,"sma_120":0.67},{"date":"2025-02-21","open":1.1,"high":1.1,"low":1.08,"close":1.08,"volume":22434,"rsi_14":77.56,"sma_20":0.9,"sma_60":0.73,"sma_120":0.68},{"date":"2025-02-24","open":1.1,"high":1.16,"low":1.1,"close":1.12,"volume":46462,"rsi_14":79.07,"sma_20":0.92,"sma_60":0.74,"sma_120":0.68},{"date":"2025-02-25","open":1.12,"high":1.16,"low":0.99,"close":1.05,"volume":52316,"rsi_14":71.08,"sma_20":0.93,"sma_60":0.75,"sma_120":0.69},{"date":"2025-02-26","open":1.05,"high":1.1,"low":0.96,"close":0.97,"volume":13393,"rsi_14":61.51,"sma_20":0.95,"sma_60":0.75,"sma_120":0.69},{"date":"2025-02-27","open":0.97,"high":1.0,"low":0.96,"close":0.97,"volume":9673,"rsi_14":56.97,"sma_20":0.96,"sma_60":0.76,"sma_120":0.69},{"date":"2025-02-28","open":0.95,"high":0.96,"low":0.9,"close":0.9,"volume":10688,"rsi_14":40.02,"sma_20":0.97,"sma_60":0.77,"sma_120":0.7},{"date":"2025-03-03","open":1.08,"high":1.08,"low":0.83,"close":0.95,"volume":8755,"rsi_14":31.65,"sma_20":0.99,"sma_60":0.77,"sma_120":0.7},{"date":"2025-03-04","open":0.9,"high":0.92,"low":0.83,"close":0.85,"volume":6129,"rsi_14":30.21,"sma_20":1.0,"sma_60":0.78,"sma_120":0.7},{"date":"2025-03-05","open":0.85,"high":0.92,"low":0.85,"close":0.89,"volume":3465,"rsi_14":35.04,"sma_20":1.01,"sma_60":0.78,"sma_120":0.7},{"date":"2025-03-06","open":0.89,"high":0.89,"low":0.89,"close":0.89,"volume":9558,"rsi_14":37.19,"sma_20":1.01,"sma_60":0.79,"sma_120":0.71},{"date":"2025-03-07","open":0.92,"high":0.92,"low":0.85,"close":0.92,"volume":2279,"rsi_14":33.33,"sma_20":1.02,"sma_60":0.79,"sma_120":0.71},{"date":"2025-03-10","open":0.85,"high":0.85,"low":0.82,"close":0.82,"volume":6298,"rsi_14":29.77,"sma_20":1.01,"sma_60":0.79,"sma_120":0.71},{"date":"2025-03-11","open":0.82,"high":0.92,"low":0.82,"close":0.92,"volume":2445,"rsi_14":39.28,"sma_20":0.99,"sma_60":0.8,"sma_120":0.71},{"date":"2025-03-12","open":0.87,"high":0.91,"low":0.87,"close":0.87,"volume":1867,"rsi_14":34.09,"sma_20":0.98,"sma_60":0.8,"sma_120":0.72},{"date":"2025-03-13","open":0.87,"high":0.87,"low":0.81,"close":0.85,"volume":4555,"rsi_14":33.82,"sma_20":0.97,"sma_60":0.81,"sma_120":0.72},{"date":"2025-03-14","open":0.91,"high":0.92,"low":0.89,"close":0.92,"volume":5969,"rsi_14":36.82,"sma_20":0.97,"sma_60":0.81,"sma_120":0.72},{"date":"2025-03-17","open":0.95,"high":0.97,"low":0.74,"close":0.9,"volume":15361,"rsi_14":39.23,"sma_20":0.96,"sma_60":0.82,"sma_120":0.73},{"date":"2025-03-18","open":0.85,"high":0.87,"low":0.84,"close":0.87,"volume":3022,"rsi_14":42.36,"sma_20":0.95,"sma_60":0.82,"sma_120":0.73},{"date":"2025-03-19","open":0.78,"high":0.8,"low":0.78,"close":0.79,"volume":11094,"rsi_14":37.41,"sma_20":0.93,"sma_60":0.82,"sma_120":0.73},{"date":"2025-03-20","open":0.84,"high":0.89,"low":0.84,"close":0.84,"volume":4412,"rsi_14":45.89,"sma_20":0.92,"sma_60":0.83,"sma_120":0.73},{"date":"2025-03-21","open":0.79,"high":0.79,"low":0.79,"close":0.79,"volume":1474,"rsi_14":38.84,"sma_20":0.9,"sma_60":0.83,"sma_120":0.74},{"date":"2025-03-24","open":0.88,"high":0.89,"low":0.81,"close":0.83,"volume":12144,"rsi_14":48.13,"sma_20":0.89,"sma_60":0.83,"sma_120":0.74},{"date":"2025-03-25","open":0.79,"high":0.87,"low":0.79,"close":0.86,"volume":2575,"rsi_14":47.55,"sma_20":0.88,"sma_60":0.84,"sma_120":0.74},{"date":"2025-03-26","open":0.86,"high":0.86,"low":0.81,"close":0.85,"volume":5291,"rsi_14":47.37,"sma_20":0.87,"sma_60":0.84,"sma_120":0.74},{"date":"2025-03-27","open":0.85,"high":0.85,"low":0.82,"close":0.82,"volume":2290,"rsi_14":43.0,"sma_20":0.87,"sma_60":0.84,"sma_120":0.74},{"date":"2025-03-28","open":0.88,"high":0.88,"low":0.81,"close":0.81,"volume":5456,"rsi_14":49.15,"sma_20":0.86,"sma_60":0.85,"sma_120":0.74},{"date":"2025-03-31","open":0.83,"high":0.88,"low":0.83,"close":0.86,"volume":7796,"rsi_14":45.12,"sma_20":0.86,"sma_60":0.85,"sma_120":0.74},{"date":"2025-04-01","open":0.88,"high":0.88,"low":0.79,"close":0.84,"volume":9268,"rsi_14":47.03,"sma_20":0.86,"sma_60":0.85,"sma_120":0.74},{"date":"2025-04-02","open":0.77,"high":0.82,"low":0.77,"close":0.77,"volume":1584,"rsi_14":43.05,"sma_20":0.85,"sma_60":0.85,"sma_120":0.74},{"date":"2025-04-03","open":0.77,"high":0.88,"low":0.77,"close":0.83,"volume":16829,"rsi_14":42.07,"sma_20":0.85,"sma_60":0.85,"sma_120":0.74},{"date":"2025-04-04","open":0.79,"high":0.85,"low":0.77,"close":0.77,"volume":11730,"rsi_14":39.2,"sma_20":0.84,"sma_60":0.85,"sma_120":0.74},{"date":"2025-04-07","open":0.85,"high":0.85,"low":0.64,"close":0.66,"volume":53322,"rsi_14":34.67,"sma_20":0.83,"sma_60":0.85,"sma_120":0.74},{"date":"2025-04-08","open":0.73,"high":0.74,"low":0.63,"close":0.65,"volume":29084,"rsi_14":38.94,"sma_20":0.82,"sma_60":0.85,"sma_120":0.74},{"date":"2025-04-09","open":0.65,"high":0.72,"low":0.55,"close":0.62,"volume":37459,"rsi_14":31.1,"sma_20":0.81,"sma_60":0.85,"sma_120":0.74},{"date":"2025-04-10","open":0.66,"high":0.66,"low":0.6,"close":0.63,"volume":12766,"rsi_14":35.44,"sma_20":0.79,"sma_60":0.85,"sma_120":0.74},{"date":"2025-04-11","open":0.57,"high":0.72,"low":0.57,"close":0.68,"volume":14789,"rsi_14":36.56,"sma_20":0.78,"sma_60":0.85,"sma_120":0.74},{"date":"2025-04-14","open":0.68,"high":0.68,"low":0.64,"close":0.64,"volume":7863,"rsi_14":30.64,"sma_20":0.77,"sma_60":0.85,"sma_120":0.74},{"date":"2025-04-15","open":0.58,"high":0.63,"low":0.58,"close":0.61,"volume":10409,"rsi_14":29.45,"sma_20":0.76,"sma_60":0.85,"sma_120":0.74},{"date":"2025-04-16","open":0.64,"high":0.69,"low":0.62,"close":0.69,"volume":19585,"rsi_14":39.46,"sma_20":0.75,"sma_60":0.85,"sma_120":0.74},{"date":"2025-04-17","open":0.69,"high":0.7,"low":0.61,"close":0.62,"volume":5018,"rsi_14":36.12,"sma_20":0.74,"sma_60":0.85,"sma_120":0.74},{"date":"2025-04-21","open":0.66,"high":0.67,"low":0.6,"close":0.66,"volume":2141,"rsi_14":35.44,"sma_20":0.74,"sma_60":0.85,"sma_120":0.74},{"date":"2025-04-22","open":0.65,"high":0.66,"low":0.61,"close":0.61,"volume":2537,"rsi_14":33.87,"sma_20":0.72,"sma_60":0.84,"sma_120":0.74},{"date":"2025-04-23","open":0.66,"high":0.66,"low":0.62,"close":0.62,"volume":1128,"rsi_14":38.9,"sma_20":0.71,"sma_60":0.84,"sma_120":0.74},{"date":"2025-04-24","open":0.63,"high":0.65,"low":0.63,"close":0.65,"volume":1870,"rsi_14":35.58,"sma_20":0.7,"sma_60":0.84,"sma_120":0.74},{"date":"2025-04-25","open":0.7,"high":0.74,"low":0.7,"close":0.7,"volume":22998,"rsi_14":44.56,"sma_20":0.7,"sma_60":0.84,"sma_120":0.74},{"date":"2025-04-28","open":0.74,"high":0.74,"low":0.73,"close":0.73,"volume":1981,"rsi_14":56.84,"sma_20":0.69,"sma_60":0.84,"sma_120":0.74},{"date":"2025-04-29","open":0.74,"high":1.04,"low":0.73,"close":0.8,"volume":174803,"rsi_14":62.52,"sma_20":0.69,"sma_60":0.85,"sma_120":0.74},{"date":"2025-04-30","open":0.84,"high":0.95,"low":0.74,"close":0.8,"volume":16751,"rsi_14":66.14,"sma_20":0.69,"sma_60":0.85,"sma_120":0.74},{"date":"2025-05-01","open":0.75,"high":0.82,"low":0.75,"close":0.79,"volume":4467,"rsi_14":63.72,"sma_20":0.69,"sma_60":0.85,"sma_120":0.74},{"date":"2025-05-02","open":0.75,"high":0.78,"low":0.69,"close":0.72,"volume":23098,"rsi_14":53.49,"sma_20":0.68,"sma_60":0.85,"sma_120":0.75},{"date":"2025-05-05","open":0.7,"high":0.89,"low":0.67,"close":0.8,"volume":9028,"rsi_14":62.66,"sma_20":0.68,"sma_60":0.85,"sma_120":0.75},{"date":"2025-05-06","open":0.76,"high":0.78,"low":0.76,"close":0.78,"volume":1725,"rsi_14":63.65,"sma_20":0.69,"sma_60":0.84,"sma_120":0.75},{"date":"2025-05-07","open":0.74,"high":0.78,"low":0.69,"close":0.7,"volume":15935,"rsi_14":50.84,"sma_20":0.69,"sma_60":0.84,"sma_120":0.75},{"date":"2025-05-08","open":0.71,"high":0.83,"low":0.7,"close":0.75,"volume":20711,"rsi_14":61.02,"sma_20":0.7,"sma_60":0.83,"sma_120":0.75},{"date":"2025-05-09","open":0.74,"high":0.78,"low":0.71,"close":0.78,"volume":4165,"rsi_14":60.02,"sma_20":0.71,"sma_60":0.82,"sma_120":0.75},{"date":"2025-05-12","open":0.77,"high":0.85,"low":0.75,"close":0.78,"volume":25839,"rsi_14":66.4,"sma_20":0.71,"sma_60":0.82,"sma_120":0.75},{"date":"2025-05-13","open":0.76,"high":0.77,"low":0.74,"close":0.77,"volume":924,"rsi_14":64.15,"sma_20":0.72,"sma_60":0.81,"sma_120":0.75},{"date":"2025-05-14","open":0.72,"high":0.72,"low":0.72,"close":0.72,"volume":749,"rsi_14":56.17,"sma_20":0.72,"sma_60":0.81,"sma_120":0.76},{"date":"2025-05-15","open":1.67,"high":1.86,"low":0.55,"close":0.67,"volume":29310040,"rsi_14":47.24,"sma_20":0.72,"sma_60":0.8,"sma_120":0.76},{"date":"2025-05-16","open":0.66,"high":0.68,"low":0.55,"close":0.61,"volume":1644012,"rsi_14":39.29,"sma_20":0.72,"sma_60":0.79,"sma_120":0.76},{"date":"2025-05-19","open":0.63,"high":0.63,"low":0.55,"close":0.58,"volume":783737,"rsi_14":29.51,"sma_20":0.72,"sma_60":0.79,"sma_120":0.76},{"date":"2025-05-20","open":0.56,"high":0.74,"low":0.56,"close":0.67,"volume":1557318,"rsi_14":38.99,"sma_20":0.72,"sma_60":0.78,"sma_120":0.76},{"date":"2025-05-21","open":0.7,"high":0.7,"low":0.6,"close":0.6,"volume":449346,"rsi_14":36.08,"sma_20":0.72,"sma_60":0.77,"sma_120":0.76},{"date":"2025-05-22","open":0.62,"high":0.63,"low":0.58,"close":0.63,"volume":346762,"rsi_14":42.83,"sma_20":0.72,"sma_60":0.76,"sma_120":0.76},{"date":"2025-05-23","open":0.59,"high":0.6,"low":0.56,"close":0.58,"volume":248141,"rsi_14":31.98,"sma_20":0.71,"sma_60":0.76,"sma_120":0.76},{"date":"2025-05-27","open":0.57,"high":0.69,"low":0.57,"close":0.66,"volume":1040737,"rsi_14":41.18,"sma_20":0.71,"sma_60":0.75,"sma_120":0.76},{"date":"2025-05-28","open":0.65,"high":0.8,"low":0.64,"close":0.69,"volume":1877702,"rsi_14":49.19,"sma_20":0.7,"sma_60":0.75,"sma_120":0.76},{"date":"2025-05-29","open":0.67,"high":0.77,"low":0.66,"close":0.74,"volume":918145,"rsi_14":49.2,"sma_20":0.7,"sma_60":0.75,"sma_120":0.76},{"date":"2025-05-30","open":0.79,"high":0.93,"low":0.7,"close":0.9,"volume":9003634,"rsi_14":57.92,"sma_20":0.71,"sma_60":0.75,"sma_120":0.76},{"date":"2025-06-02","open":1.02,"high":1.06,"low":0.75,"close":0.88,"volume":6754762,"rsi_14":55.97,"sma_20":0.71,"sma_60":0.75,"sma_120":0.77},{"date":"2025-06-03","open":0.84,"high":1.0,"low":0.8,"close":0.89,"volume":3565596,"rsi_14":57.54,"sma_20":0.72,"sma_60":0.75,"sma_120":0.77},{"date":"2025-06-04","open":0.82,"high":0.95,"low":0.7,"close":0.83,"volume":1765508,"rsi_14":56.75,"sma_20":0.72,"sma_60":0.75,"sma_120":0.77},{"date":"2025-06-05","open":0.79,"high":0.82,"low":0.71,"close":0.73,"volume":893553,"rsi_14":53.55,"sma_20":0.72,"sma_60":0.74,"sma_120":0.77},{"date":"2025-06-06","open":0.67,"high":0.77,"low":0.67,"close":0.75,"volume":877930,"rsi_14":58.68,"sma_20":0.72,"sma_60":0.74,"sma_120":0.77},{"date":"2025-06-09","open":0.77,"high":0.78,"low":0.72,"close":0.74,"volume":610091,"rsi_14":60.14,"sma_20":0.72,"sma_60":0.74,"sma_120":0.77},{"date":"2025-06-10","open":0.73,"high":0.77,"low":0.7,"close":0.74,"volume":430029,"rsi_14":55.64,"sma_20":0.72,"sma_60":0.74,"sma_120":0.78},{"date":"2025-06-11","open":0.71,"high":0.79,"low":0.68,"close":0.71,"volume":1035667,"rsi_14":57.89,"sma_20":0.72,"sma_60":0.73,"sma_120":0.78},{"date":"2025-06-12","open":0.71,"high":0.73,"low":0.7,"close":0.73,"volume":309368,"rsi_14":57.39,"sma_20":0.72,"sma_60":0.73,"sma_120":0.78},{"date":"2025-06-13","open":0.66,"high":0.68,"low":0.62,"close":0.66,"volume":611302,"rsi_14":56.12,"sma_20":0.72,"sma_60":0.73,"sma_120":0.78},{"date":"2025-06-16","open":0.63,"high":0.77,"low":0.63,"close":0.68,"volume":1567191,"rsi_14":51.75,"sma_20":0.72,"sma_60":0.73,"sma_120":0.78},{"date":"2025-06-17","open":0.67,"high":0.7,"low":0.63,"close":0.66,"volume":502837,"rsi_14":47.41,"sma_20":0.72,"sma_60":0.73,"sma_120":0.78},{"date":"2025-06-18","open":0.65,"high":0.68,"low":0.63,"close":0.66,"volume":292304,"rsi_14":42.55,"sma_20":0.72,"sma_60":0.72,"sma_120":0.78},{"date":"2025-06-20","open":0.64,"high":0.75,"low":0.63,"close":0.68,"volume":1060698,"rsi_14":24.07,"sma_20":0.73,"sma_60":0.72,"sma_120":0.78},{"date":"2025-06-23","open":0.67,"high":0.69,"low":0.61,"close":0.64,"volume":576309,"rsi_14":23.57,"sma_20":0.73,"sma_60":0.72,"sma_120":0.78},{"date":"2025-06-24","open":0.63,"high":0.66,"low":0.62,"close":0.63,"volume":193393,"rsi_14":20.46,"sma_20":0.73,"sma_60":0.71,"sma_120":0.78},{"date":"2025-06-25","open":0.62,"high":0.64,"low":0.58,"close":0.6,"volume":435748,"rsi_14":21.75,"sma_20":0.73,"sma_60":0.71,"sma_120":0.78},{"date":"2025-06-26","open":0.6,"high":0.62,"low":0.58,"close":0.59,"volume":340390,"rsi_14":27.7,"sma_20":0.72,"sma_60":0.7,"sma_120":0.78},{"date":"2025-06-27","open":0.59,"high":0.62,"low":0.59,"close":0.61,"volume":390128,"rsi_14":28.17,"sma_20":0.71,"sma_60":0.7,"sma_120":0.78},{"date":"2025-06-30","open":0.6,"high":0.69,"low":0.6,"close":0.67,"volume":414275,"rsi_14":40.53,"sma_20":0.7,"sma_60":0.7,"sma_120":0.78},{"date":"2025-07-01","open":0.63,"high":0.73,"low":0.63,"close":0.7,"volume":391990,"rsi_14":44.07,"sma_20":0.69,"sma_60":0.7,"sma_120":0.78},{"date":"2025-07-02","open":0.97,"high":1.07,"low":0.53,"close":0.62,"volume":35859375,"rsi_14":39.77,"sma_20":0.68,"sma_60":0.69,"sma_120":0.77},{"date":"2025-07-03","open":0.6,"high":0.65,"low":0.59,"close":0.6,"volume":1439832,"rsi_14":35.6,"sma_20":0.67,"sma_60":0.69,"sma_120":0.77},{"date":"2025-07-07","open":0.58,"high":0.62,"low":0.56,"close":0.6,"volume":988196,"rsi_14":42.42,"sma_20":0.66,"sma_60":0.69,"sma_120":0.77},{"date":"2025-07-08","open":0.61,"high":0.65,"low":0.59,"close":0.64,"volume":795199,"rsi_14":44.22,"sma_20":0.66,"sma_60":0.69,"sma_120":0.77},{"date":"2025-07-09","open":0.61,"high":0.64,"low":0.61,"close":0.61,"volume":405979,"rsi_14":44.26,"sma_20":0.65,"sma_60":0.69,"sma_120":0.77},{"date":"2025-07-10","open":0.63,"high":0.68,"low":0.61,"close":0.64,"volume":1104604,"rsi_14":48.37,"sma_20":0.65,"sma_60":0.69,"sma_120":0.77},{"date":"2025-07-11","open":0.65,"high":0.67,"low":0.62,"close":0.65,"volume":412994,"rsi_14":46.92,"sma_20":0.64,"sma_60":0.69,"sma_120":0.77},{"date":"2025-07-14","open":0.67,"high":0.67,"low":0.63,"close":0.63,"volume":414403,"rsi_14":48.4,"sma_20":0.64,"sma_60":0.69,"sma_120":0.77},{"date":"2025-07-15","open":0.63,"high":0.65,"low":0.62,"close":0.64,"volume":162098,"rsi_14":50.3,"sma_20":0.64,"sma_60":0.69,"sma_120":0.77},{"date":"2025-07-16","open":0.64,"high":0.67,"low":0.62,"close":0.66,"volume":781376,"rsi_14":59.01,"sma_20":0.64,"sma_60":0.69,"sma_120":0.77},{"date":"2025-07-17","open":0.67,"high":0.74,"low":0.62,"close":0.71,"volume":1214703,"rsi_14":65.39,"sma_20":0.64,"sma_60":0.69,"sma_120":0.77},{"date":"2025-07-18","open":0.71,"high":0.73,"low":0.67,"close":0.68,"volume":463954,"rsi_14":59.17,"sma_20":0.64,"sma_60":0.69,"sma_120":0.77},{"date":"2025-07-21","open":0.68,"high":0.75,"low":0.65,"close":0.69,"volume":370023,"rsi_14":53.5,"sma_20":0.64,"sma_60":0.7,"sma_120":0.77},{"date":"2025-07-22","open":0.69,"high":0.7,"low":0.65,"close":0.68,"volume":255405,"rsi_14":46.93,"sma_20":0.64,"sma_60":0.7,"sma_120":0.77},{"date":"2025-07-23","open":0.66,"high":0.66,"low":0.61,"close":0.63,"volume":584496,"rsi_14":51.37,"sma_20":0.64,"sma_60":0.69,"sma_120":0.77},{"date":"2025-07-24","open":0.6,"high":0.61,"low":0.57,"close":0.58,"volume":475231,"rsi_14":46.29,"sma_20":0.64,"sma_60":0.69,"sma_120":0.77},{"date":"2025-07-25","open":0.58,"high":0.6,"low":0.55,"close":0.59,"volume":168794,"rsi_14":48.64,"sma_20":0.64,"sma_60":0.69,"sma_120":0.77},{"date":"2025-07-28","open":0.6,"high":0.6,"low":0.54,"close":0.57,"volume":245900,"rsi_14":39.97,"sma_20":0.64,"sma_60":0.68,"sma_120":0.77},{"date":"2025-07-29","open":0.57,"high":0.57,"low":0.52,"close":0.55,"volume":279179,"rsi_14":40.37,"sma_20":0.63,"sma_60":0.68,"sma_120":0.77},{"date":"2025-07-30","open":0.53,"high":0.55,"low":0.51,"close":0.51,"volume":189351,"rsi_14":32.11,"sma_20":0.62,"sma_60":0.68,"sma_120":0.76},{"date":"2025-07-31","open":0.52,"high":0.52,"low":0.48,"close":0.5,"volume":301943,"rsi_14":29.16,"sma_20":0.62,"sma_60":0.67,"sma_120":0.76},{"date":"2025-08-01","open":0.49,"high":0.5,"low":0.36,"close":0.41,"volume":962103,"rsi_14":24.56,"sma_20":0.61,"sma_60":0.67,"sma_120":0.75},{"date":"2025-08-04","open":0.43,"high":0.44,"low":0.4,"close":0.42,"volume":178159,"rsi_14":26.57,"sma_20":0.6,"sma_60":0.66,"sma_120":0.75},{"date":"2025-08-05","open":0.42,"high":0.44,"low":0.42,"close":0.44,"volume":103567,"rsi_14":25.34,"sma_20":0.59,"sma_60":0.66,"sma_120":0.74},{"date":"2025-08-06","open":0.43,"high":0.45,"low":0.43,"close":0.45,"volume":62748,"rsi_14":17.51,"sma_20":0.58,"sma_60":0.65,"sma_120":0.74},{"date":"2025-08-07","open":0.45,"high":0.47,"low":0.43,"close":0.45,"volume":55027,"rsi_14":18.6,"sma_20":0.57,"sma_60":0.65,"sma_120":0.73},{"date":"2025-08-08","open":0.47,"high":0.47,"low":0.42,"close":0.43,"volume":64426,"rsi_14":15.55,"sma_20":0.56,"sma_60":0.64,"sma_120":0.73},{"date":"2025-08-11","open":0.42,"high":0.45,"low":0.42,"close":0.43,"volume":44039,"rsi_14":16.34,"sma_20":0.55,"sma_60":0.63,"sma_120":0.72},{"date":"2025-08-12","open":0.43,"high":0.46,"low":0.42,"close":0.45,"volume":47158,"rsi_14":24.09,"sma_20":0.54,"sma_60":0.63,"sma_120":0.72},{"date":"2025-08-13","open":0.48,"high":0.48,"low":0.45,"close":0.46,"volume":119916,"rsi_14":30.12,"sma_20":0.53,"sma_60":0.63,"sma_120":0.71},{"date":"2025-08-14","open":0.45,"high":0.47,"low":0.43,"close":0.45,"volume":85709,"rsi_14":24.51,"sma_20":0.52,"sma_60":0.63,"sma_120":0.71},{"date":"2025-08-15","open":0.43,"high":0.51,"low":0.43,"close":0.47,"volume":277455,"rsi_14":34.56,"sma_20":0.51,"sma_60":0.62,"sma_120":0.7},{"date":"2025-08-18","open":0.46,"high":0.47,"low":0.44,"close":0.47,"volume":96620,"rsi_14":36.47,"sma_20":0.5,"sma_60":0.62,"sma_120":0.7},{"date":"2025-08-19","open":0.46,"high":0.48,"low":0.44,"close":0.46,"volume":70768,"rsi_14":40.44,"sma_20":0.49,"sma_60":0.62,"sma_120":0.69},{"date":"2025-08-20","open":0.47,"high":0.48,"low":0.45,"close":0.48,"volume":38034,"rsi_14":46.62,"sma_20":0.48,"sma_60":0.62,"sma_120":0.69},{"date":"2025-08-21","open":0.45,"high":0.48,"low":0.45,"close":0.48,"volume":85963,"rsi_14":72.06,"sma_20":0.47,"sma_60":0.61,"sma_120":0.68},{"date":"2025-08-22","open":0.44,"high":0.53,"low":0.44,"close":0.5,"volume":192337,"rsi_14":73.31,"sma_20":0.47,"sma_60":0.61,"sma_120":0.68},{"date":"2025-08-25","open":0.51,"high":0.6,"low":0.51,"close":0.54,"volume":399480,"rsi_14":76.32,"sma_20":0.47,"sma_60":0.61,"sma_120":0.68},{"date":"2025-08-26","open":0.55,"high":0.59,"low":0.52,"close":0.57,"volume":323495,"rsi_14":77.95,"sma_20":0.47,"sma_60":0.6,"sma_120":0.68},{"date":"2025-08-27","open":0.55,"high":0.59,"low":0.55,"close":0.58,"volume":175328,"rsi_14":80.46,"sma_20":0.47,"sma_60":0.6,"sma_120":0.67},{"date":"2025-08-28","open":0.61,"high":0.61,"low":0.56,"close":0.58,"volume":144310,"rsi_14":85.07,"sma_20":0.48,"sma_60":0.59,"sma_120":0.67},{"date":"2025-08-29","open":0.56,"high":0.58,"low":0.56,"close":0.56,"volume":106896,"rsi_14":77.93,"sma_20":0.48,"sma_60":0.59,"sma_120":0.67},{"date":"2025-09-02","open":0.53,"high":0.57,"low":0.5,"close":0.56,"volume":61883,"rsi_14":73.9,"sma_20":0.49,"sma_60":0.58,"sma_120":0.66},{"date":"2025-09-03","open":0.55,"high":0.58,"low":0.5,"close":0.56,"volume":32715,"rsi_14":74.07,"sma_20":0.5,"sma_60":0.58,"sma_120":0.66},{"date":"2025-09-04","open":0.56,"high":0.56,"low":0.54,"close":0.54,"volume":139675,"rsi_14":71.24,"sma_20":0.5,"sma_60":0.58,"sma_120":0.66},{"date":"2025-09-05","open":0.54,"high":0.55,"low":0.5,"close":0.55,"volume":85870,"rsi_14":68.45,"sma_20":0.51,"sma_60":0.57,"sma_120":0.66},{"date":"2025-09-08","open":0.53,"high":0.58,"low":0.5,"close":0.55,"volume":402591,"rsi_14":70.71,"sma_20":0.51,"sma_60":0.57,"sma_120":0.65},{"date":"2025-09-09","open":0.58,"high":0.59,"low":0.51,"close":0.59,"volume":1555009,"rsi_14":78.31,"sma_20":0.52,"sma_60":0.57,"sma_120":0.65},{"date":"2025-09-10","open":0.62,"high":0.71,"low":0.55,"close":0.66,"volume":1363208,"rsi_14":81.9,"sma_20":0.53,"sma_60":0.57,"sma_120":0.65},{"date":"2025-09-11","open":0.62,"high":0.72,"low":0.61,"close":0.69,"volume":440054,"rsi_14":83.92,"sma_20":0.54,"sma_60":0.57,"sma_120":0.65},{"date":"2025-09-12","open":0.7,"high":0.7,"low":0.63,"close":0.67,"volume":250760,"rsi_14":76.78,"sma_20":0.55,"sma_60":0.57,"sma_120":0.65},{"date":"2025-09-15","open":0.65,"high":0.68,"low":0.61,"close":0.63,"volume":126076,"rsi_14":64.39,"sma_20":0.56,"sma_60":0.57,"sma_120":0.65},{"date":"2025-09-16","open":0.63,"high":0.63,"low":0.6,"close":0.6,"volume":104798,"rsi_14":55.47,"sma_20":0.57,"sma_60":0.57,"sma_120":0.64},{"date":"2025-09-17","open":0.62,"high":0.63,"low":0.61,"close":0.63,"volume":58712,"rsi_14":57.58,"sma_20":0.58,"sma_60":0.57,"sma_120":0.64},{"date":"2025-09-18","open":0.63,"high":0.75,"low":0.6,"close":0.72,"volume":966973,"rsi_14":66.43,"sma_20":0.59,"sma_60":0.57,"sma_120":0.64},{"date":"2025-09-19","open":0.72,"high":0.84,"low":0.69,"close":0.83,"volume":1797487,"rsi_14":76.38,"sma_20":0.61,"sma_60":0.57,"sma_120":0.64},{"date":"2025-09-22","open":0.83,"high":1.3,"low":0.73,"close":1.08,"volume":9157555,"rsi_14":84.81,"sma_20":0.63,"sma_60":0.58,"sma_120":0.64},{"date":"2025-09-23","open":0.93,"high":1.1,"low":0.91,"close":1.01,"volume":2630104,"rsi_14":77.33,"sma_20":0.66,"sma_60":0.59,"sma_120":0.64},{"date":"2025-09-24","open":1.01,"high":1.04,"low":0.92,"close":1.02,"volume":922248,"rsi_14":80.03,"sma_20":0.68,"sma_60":0.59,"sma_120":0.65},{"date":"2025-09-25","open":1.02,"high":1.02,"low":0.95,"close":1.0,"volume":583363,"rsi_14":77.81,"sma_20":0.7,"sma_60":0.6,"sma_120":0.65},{"date":"2025-09-26","open":1.01,"high":1.03,"low":0.93,"close":1.0,"volume":982110,"rsi_14":77.7,"sma_20":0.72,"sma_60":0.61,"sma_120":0.65},{"date":"2025-09-29","open":1.0,"high":1.04,"low":0.97,"close":1.02,"volume":726638,"rsi_14":77.1,"sma_20":0.75,"sma_60":0.61,"sma_120":0.65},{"date":"2025-09-30","open":1.03,"high":1.03,"low":0.94,"close":1.0,"volume":351595,"rsi_14":73.01,"sma_20":0.77,"sma_60":0.62,"sma_120":0.66},{"date":"2025-10-01","open":1.0,"high":1.01,"low":0.97,"close":1.0,"volume":436182,"rsi_14":71.86,"sma_20":0.79,"sma_60":0.63,"sma_120":0.66},{"date":"2025-10-02","open":1.01,"high":1.17,"low":0.98,"close":1.11,"volume":653173,"rsi_14":77.65,"sma_20":0.82,"sma_60":0.63,"sma_120":0.66},{"date":"2025-10-03","open":1.14,"high":1.14,"low":1.02,"close":1.06,"volume":328444,"rsi_14":76.46,"sma_20":0.84,"sma_60":0.64,"sma_120":0.67},{"date":"2025-10-06","open":1.1,"high":1.1,"low":0.82,"close":1.0,"volume":432337,"rsi_14":73.8,"sma_20":0.87,"sma_60":0.65,"sma_120":0.67},{"date":"2025-10-07","open":0.96,"high":1.04,"low":0.94,"close":1.01,"volume":341868,"rsi_14":73.17,"sma_20":0.89,"sma_60":0.65,"sma_120":0.67},{"date":"2025-10-08","open":1.01,"high":1.02,"low":0.93,"close":1.0,"volume":213833,"rsi_14":69.06,"sma_20":0.9,"sma_60":0.66,"sma_120":0.68},{"date":"2025-10-09","open":1.03,"high":1.03,"low":0.95,"close":1.0,"volume":238556,"rsi_14":63.64,"sma_20":0.92,"sma_60":0.66,"sma_120":0.68},{"date":"2025-10-10","open":1.03,"high":1.03,"low":0.9,"close":1.0,"volume":227891,"rsi_14":39.47,"sma_20":0.94,"sma_60":0.67,"sma_120":0.68},{"date":"2025-10-13","open":1.03,"high":1.08,"low":0.94,"close":1.03,"volume":343065,"rsi_14":52.94,"sma_20":0.96,"sma_60":0.67,"sma_120":0.68},{"date":"2025-10-14","open":1.03,"high":1.04,"low":0.96,"close":1.02,"volume":225177,"rsi_14":50.0,"sma_20":0.98,"sma_60":0.68,"sma_120":0.69},{"date":"2025-10-15","open":1.03,"high":1.03,"low":0.98,"close":1.0,"volume":76163,"rsi_14":50.0,"sma_20":1.0,"sma_60":0.69,"sma_120":0.69},{"date":"2025-10-16","open":1.0,"high":1.01,"low":0.94,"close":1.0,"volume":358634,"rsi_14":50.0,"sma_20":1.01,"sma_60":0.69,"sma_120":0.69},{"date":"2025-10-17","open":0.96,"high":1.02,"low":0.94,"close":1.01,"volume":323301,"rsi_14":48.48,"sma_20":1.02,"sma_60":0.7,"sma_120":0.7},{"date":"2025-10-20","open":1.03,"high":1.03,"low":0.81,"close":0.94,"volume":780283,"rsi_14":42.44,"sma_20":1.01,"sma_60":0.71,"sma_120":0.7},{"date":"2025-10-21","open":0.87,"high":0.87,"low":0.63,"close":0.66,"volume":1049643,"rsi_14":24.32,"sma_20":0.99,"sma_60":0.71,"sma_120":0.7},{"date":"2025-10-22","open":0.66,"high":0.71,"low":0.6,"close":0.71,"volume":443940,"rsi_14":16.14,"sma_20":0.98,"sma_60":0.71,"sma_120":0.7},{"date":"2025-10-23","open":0.69,"high":0.72,"low":0.67,"close":0.7,"volume":432349,"rsi_14":17.36,"sma_20":0.96,"sma_60":0.71,"sma_120":0.69},{"date":"2025-10-24","open":0.7,"high":0.73,"low":0.61,"close":0.68,"volume":272297,"rsi_14":18.86,"sma_20":0.95,"sma_60":0.72,"sma_120":0.69},{"date":"2025-10-27","open":0.63,"high":0.69,"low":0.61,"close":0.68,"volume":594748,"rsi_14":17.11,"sma_20":0.93,"sma_60":0.72,"sma_120":0.69},{"date":"2025-10-28","open":0.69,"high":0.69,"low":0.62,"close":0.63,"volume":183845,"rsi_14":15.94,"sma_20":0.91,"sma_60":0.72,"sma_120":0.69},{"date":"2025-10-29","open":0.63,"high":0.64,"low":0.45,"close":0.47,"volume":1003176,"rsi_14":12.32,"sma_20":0.89,"sma_60":0.72,"sma_120":0.69},{"date":"2025-10-30","open":0.47,"high":0.52,"low":0.47,"close":0.5,"volume":565460,"rsi_14":15.24,"sma_20":0.86,"sma_60":0.73,"sma_120":0.69},{"date":"2025-10-31","open":0.51,"high":0.62,"low":0.46,"close":0.49,"volume":729806,"rsi_14":11.44,"sma_20":0.83,"sma_60":0.73,"sma_120":0.69},{"date":"2025-11-03","open":0.47,"high":0.49,"low":0.45,"close":0.47,"volume":166452,"rsi_14":11.2,"sma_20":0.8,"sma_60":0.73,"sma_120":0.68},{"date":"2025-11-04","open":0.46,"high":0.47,"low":0.45,"close":0.46,"volume":105434,"rsi_14":11.34,"sma_20":0.77,"sma_60":0.73,"sma_120":0.68},{"date":"2025-11-05","open":0.46,"high":0.51,"low":0.46,"close":0.48,"volume":113606,"rsi_14":13.79,"sma_20":0.75,"sma_60":0.73,"sma_120":0.68},{"date":"2025-11-06","open":0.46,"high":0.48,"low":0.45,"close":0.46,"volume":137264,"rsi_14":12.31,"sma_20":0.72,"sma_60":0.73,"sma_120":0.68},{"date":"2025-11-07","open":0.45,"high":0.46,"low":0.45,"close":0.45,"volume":72891,"rsi_14":13.36,"sma_20":0.69,"sma_60":0.73,"sma_120":0.68},{"date":"2025-11-10","open":0.47,"high":0.47,"low":0.46,"close":0.47,"volume":13351,"rsi_14":26.29,"sma_20":0.66,"sma_60":0.73,"sma_120":0.68},{"date":"2025-11-11","open":0.45,"high":0.46,"low":0.45,"close":0.46,"volume":74423,"rsi_14":16.57,"sma_20":0.64,"sma_60":0.73,"sma_120":0.67},{"date":"2025-11-12","open":0.46,"high":0.48,"low":0.46,"close":0.48,"volume":29343,"rsi_14":20.73,"sma_20":0.61,"sma_60":0.73,"sma_120":0.67},{"date":"2025-11-13","open":0.45,"high":0.48,"low":0.45,"close":0.47,"volume":52434,"rsi_14":21.28,"sma_20":0.58,"sma_60":0.73,"sma_120":0.67},{"date":"2025-11-14","open":0.46,"high":0.47,"low":0.46,"close":0.46,"volume":37673,"rsi_14":21.05,"sma_20":0.56,"sma_60":0.73,"sma_120":0.67},{"date":"2025-11-17","open":0.44,"high":0.46,"low":0.44,"close":0.45,"volume":45363,"rsi_14":23.19,"sma_20":0.53,"sma_60":0.73,"sma_120":0.67},{"date":"2025-11-18","open":0.46,"high":0.46,"low":0.45,"close":0.45,"volume":51124,"rsi_14":43.18,"sma_20":0.52,"sma_60":0.72,"sma_120":0.67},{"date":"2025-11-19","open":0.44,"high":0.46,"low":0.44,"close":0.45,"volume":18780,"rsi_14":35.68,"sma_20":0.51,"sma_60":0.72,"sma_120":0.66},{"date":"2025-11-20","open":0.45,"high":0.47,"low":0.42,"close":0.42,"volume":91347,"rsi_14":30.94,"sma_20":0.49,"sma_60":0.72,"sma_120":0.66},{"date":"2025-11-21","open":0.42,"high":0.43,"low":0.41,"close":0.42,"volume":59714,"rsi_14":34.71,"sma_20":0.48,"sma_60":0.72,"sma_120":0.65},{"date":"2025-11-24","open":0.4,"high":0.44,"low":0.4,"close":0.42,"volume":77953,"rsi_14":39.4,"sma_20":0.47,"sma_60":0.71,"sma_120":0.65},{"date":"2025-11-25","open":0.48,"high":0.48,"low":0.42,"close":0.44,"volume":24988,"rsi_14":38.74,"sma_20":0.46,"sma_60":0.71,"sma_120":0.65},{"date":"2025-11-26","open":0.44,"high":0.48,"low":0.42,"close":0.47,"volume":225952,"rsi_14":52.82,"sma_20":0.46,"sma_60":0.71,"sma_120":0.65},{"date":"2025-11-28","open":0.48,"high":0.49,"low":0.46,"close":0.47,"volume":138061,"rsi_14":56.2,"sma_20":0.46,"sma_60":0.71,"sma_120":0.64},{"date":"2025-12-01","open":0.45,"high":0.48,"low":0.45,"close":0.48,"volume":12788,"rsi_14":52.75,"sma_20":0.46,"sma_60":0.71,"sma_120":0.64},{"date":"2025-12-02","open":0.48,"high":0.48,"low":0.45,"close":0.48,"volume":32573,"rsi_14":57.18,"sma_20":0.46,"sma_60":0.71,"sma_120":0.64},{"date":"2025-12-03","open":0.47,"high":0.49,"low":0.47,"close":0.48,"volume":32513,"rsi_14":49.77,"sma_20":0.46,"sma_60":0.71,"sma_120":0.64},{"date":"2025-12-04","open":0.49,"high":0.49,"low":0.46,"close":0.47,"volume":16092,"rsi_14":48.43,"sma_20":0.46,"sma_60":0.7,"sma_120":0.64},{"date":"2025-12-05","open":0.47,"high":0.49,"low":0.47,"close":0.47,"volume":42789,"rsi_14":53.14,"sma_20":0.46,"sma_60":0.7,"sma_120":0.63},{"date":"2025-12-08","open":0.47,"high":0.49,"low":0.47,"close":0.47,"volume":12113,"rsi_14":55.91,"sma_20":0.46,"sma_60":0.7,"sma_120":0.63},{"date":"2025-12-09","open":0.47,"high":0.52,"low":0.47,"close":0.5,"volume":45525,"rsi_14":65.42,"sma_20":0.46,"sma_60":0.69,"sma_120":0.63},{"date":"2025-12-10","open":0.51,"high":0.55,"low":0.5,"close":0.53,"volume":100047,"rsi_14":69.73,"sma_20":0.46,"sma_60":0.69,"sma_120":0.63},{"date":"2025-12-11","open":0.52,"high":0.52,"low":0.5,"close":0.5,"volume":37227,"rsi_14":72.76,"sma_20":0.46,"sma_60":0.69,"sma_120":0.63},{"date":"2025-12-12","open":0.53,"high":0.53,"low":0.5,"close":0.51,"volume":20030,"rsi_14":75.47,"sma_20":0.47,"sma_60":0.69,"sma_120":0.63},{"date":"2025-12-15","open":0.46,"high":0.51,"low":0.46,"close":0.47,"volume":88852,"rsi_14":62.29,"sma_20":0.47,"sma_60":0.68,"sma_120":0.63},{"date":"2025-12-16","open":0.47,"high":0.47,"low":0.46,"close":0.46,"volume":22704,"rsi_14":54.82,"sma_20":0.47,"sma_60":0.67,"sma_120":0.63},{"date":"2025-12-17","open":0.46,"high":0.5,"low":0.46,"close":0.46,"volume":35443,"rsi_14":47.09,"sma_20":0.47,"sma_60":0.66,"sma_120":0.62},{"date":"2025-12-18","open":0.45,"high":0.47,"low":0.44,"close":0.44,"volume":45639,"rsi_14":42.17,"sma_20":0.47,"sma_60":0.65,"sma_120":0.62},{"date":"2025-12-19","open":0.46,"high":0.47,"low":0.43,"close":0.46,"volume":28863,"rsi_14":45.96,"sma_20":0.47,"sma_60":0.64,"sma_120":0.62},{"date":"2025-12-22","open":0.44,"high":0.46,"low":0.43,"close":0.46,"volume":50561,"rsi_14":45.63,"sma_20":0.47,"sma_60":0.63,"sma_120":0.62},{"date":"2025-12-23","open":0.46,"high":0.46,"low":0.43,"close":0.43,"volume":16307,"rsi_14":40.97,"sma_20":0.47,"sma_60":0.62,"sma_120":0.62},{"date":"2025-12-24","open":0.46,"high":0.46,"low":0.43,"close":0.43,"volume":32353,"rsi_14":42.57,"sma_20":0.47,"sma_60":0.61,"sma_120":0.62},{"date":"2025-12-26","open":0.45,"high":0.45,"low":0.43,"close":0.44,"volume":6559,"rsi_14":42.94,"sma_20":0.47,"sma_60":0.6,"sma_120":0.61},{"date":"2025-12-29","open":0.45,"high":0.45,"low":0.38,"close":0.39,"volume":73714,"rsi_14":35.39,"sma_20":0.47,"sma_60":0.59,"sma_120":0.61},{"date":"2025-12-30","open":0.4,"high":0.4,"low":0.33,"close":0.36,"volume":152644,"rsi_14":22.33,"sma_20":0.46,"sma_60":0.58,"sma_120":0.61},{"date":"2025-12-31","open":0.37,"high":0.45,"low":0.37,"close":0.39,"volume":36073,"rsi_14":25.36,"sma_20":0.46,"sma_60":0.57,"sma_120":0.61},{"date":"2026-01-02","open":0.4,"high":0.44,"low":0.38,"close":0.38,"volume":21037,"rsi_14":26.42,"sma_20":0.45,"sma_60":0.56,"sma_120":0.61},{"date":"2026-01-05","open":0.4,"high":0.4,"low":0.39,"close":0.39,"volume":49176,"rsi_14":28.56,"sma_20":0.45,"sma_60":0.55,"sma_120":0.6},{"date":"2026-01-06","open":0.42,"high":0.42,"low":0.38,"close":0.39,"volume":60050,"rsi_14":32.39,"sma_20":0.44,"sma_60":0.54,"sma_120":0.6},{"date":"2026-01-07","open":0.39,"high":0.4,"low":0.39,"close":0.39,"volume":21374,"rsi_14":33.67,"sma_20":0.44,"sma_60":0.53,"sma_120":0.6},{"date":"2026-01-08","open":0.4,"high":0.4,"low":0.39,"close":0.39,"volume":26257,"rsi_14":33.41,"sma_20":0.43,"sma_60":0.52,"sma_120":0.6},{"date":"2026-01-09","open":0.39,"high":0.41,"low":0.39,"close":0.41,"volume":38293,"rsi_14":43.05,"sma_20":0.43,"sma_60":0.51,"sma_120":0.59},{"date":"2026-01-12","open":0.43,"high":0.44,"low":0.41,"close":0.42,"volume":48071,"rsi_14":41.87,"sma_20":0.42,"sma_60":0.5,"sma_120":0.59},{"date":"2026-01-13","open":0.41,"high":0.45,"low":0.4,"close":0.43,"volume":16281,"rsi_14":42.45,"sma_20":0.42,"sma_60":0.49,"sma_120":0.59},{"date":"2026-01-14","open":0.45,"high":0.5,"low":0.42,"close":0.47,"volume":98657,"rsi_14":56.46,"sma_20":0.42,"sma_60":0.48,"sma_120":0.59},{"date":"2026-01-15","open":0.45,"high":0.45,"low":0.39,"close":0.42,"volume":271453,"rsi_14":47.59,"sma_20":0.42,"sma_60":0.47,"sma_120":0.59},{"date":"2026-01-16","open":0.41,"high":0.46,"low":0.34,"close":0.38,"volume":142814,"rsi_14":40.28,"sma_20":0.41,"sma_60":0.47,"sma_120":0.59},{"date":"2026-01-20","open":0.35,"high":0.4,"low":0.35,"close":0.37,"volume":55118,"rsi_14":47.0,"sma_20":0.41,"sma_60":0.46,"sma_120":0.59},{"date":"2026-01-21","open":0.38,"high":0.39,"low":0.36,"close":0.36,"volume":47787,"rsi_14":51.8,"sma_20":0.4,"sma_60":0.46,"sma_120":0.58},{"date":"2026-01-22","open":0.38,"high":0.38,"low":0.37,"close":0.37,"volume":12642,"rsi_14":44.92,"sma_20":0.4,"sma_60":0.45,"sma_120":0.58},{"date":"2026-01-23","open":0.37,"high":0.38,"low":0.37,"close":0.38,"volume":2897,"rsi_14":50.51,"sma_20":0.4,"sma_60":0.45,"sma_120":0.58},{"date":"2026-01-26","open":0.39,"high":0.39,"low":0.36,"close":0.37,"volume":49331,"rsi_14":44.54,"sma_20":0.39,"sma_60":0.44,"sma_120":0.58},{"date":"2026-01-27","open":0.38,"high":0.38,"low":0.33,"close":0.34,"volume":40183,"rsi_14":39.85,"sma_20":0.39,"sma_60":0.44,"sma_120":0.58},{"date":"2026-01-28","open":0.38,"high":0.39,"low":0.28,"close":0.33,"volume":128241,"rsi_14":38.6,"sma_20":0.39,"sma_60":0.44,"sma_120":0.58},{"date":"2026-01-29","open":0.32,"high":0.35,"low":0.3,"close":0.34,"volume":93807,"rsi_14":40.75,"sma_20":0.39,"sma_60":0.43,"sma_120":0.58},{"date":"2026-01-30","open":0.33,"high":0.36,"low":0.33,"close":0.33,"volume":68807,"rsi_14":34.24,"sma_20":0.38,"sma_60":0.43,"sma_120":0.58},{"date":"2026-02-02","open":0.35,"high":0.35,"low":0.34,"close":0.34,"volume":30226,"rsi_14":30.9,"sma_20":0.38,"sma_60":0.43,"sma_120":0.58},{"date":"2026-02-03","open":0.34,"high":0.34,"low":0.32,"close":0.33,"volume":35363,"rsi_14":28.83,"sma_20":0.38,"sma_60":0.43,"sma_120":0.58},{"date":"2026-02-04","open":0.33,"high":0.34,"low":0.32,"close":0.33,"volume":22915,"rsi_14":15.78,"sma_20":0.37,"sma_60":0.42,"sma_120":0.58},{"date":"2026-02-05","open":0.32,"high":0.36,"low":0.32,"close":0.35,"volume":109506,"rsi_14":28.61,"sma_20":0.37,"sma_60":0.42,"sma_120":0.58},{"date":"2026-02-06","open":0.43,"high":0.47,"low":0.29,"close":0.33,"volume":13827927,"rsi_14":33.03,"sma_20":0.37,"sma_60":0.42,"sma_120":0.57},{"date":"2026-02-09","open":0.36,"high":0.5,"low":0.36,"close":0.43,"volume":8610351,"rsi_14":58.93,"sma_20":0.4,"sma_60":0.45,"sma_120":0.58},{"date":"2026-02-10","open":0.6,"high":0.64,"low":0.34,"close":0.43,"volume":15293316,"rsi_14":57.52,"sma_20":0.4,"sma_60":0.44,"sma_120":0.58},{"date":"2026-02-11","open":0.4,"high":0.4,"low":0.36,"close":0.39,"volume":733757,"rsi_14":50.26,"sma_20":0.4,"sma_60":0.44,"sma_120":0.58},{"date":"2026-02-12","open":0.36,"high":0.41,"low":0.36,"close":0.39,"volume":300749,"rsi_14":49.98,"sma_20":0.4,"sma_60":0.44,"sma_120":0.58},{"date":"2026-02-13","open":0.37,"high":0.4,"low":0.35,"close":0.39,"volume":161226,"rsi_14":50.83,"sma_20":0.4,"sma_60":0.44,"sma_120":0.58},{"date":"2026-02-17","open":0.35,"high":0.39,"low":0.35,"close":0.37,"volume":174890,"rsi_14":43.92,"sma_20":0.4,"sma_60":0.44,"sma_120":0.58},{"date":"2026-02-18","open":0.35,"high":0.38,"low":0.35,"close":0.37,"volume":111707,"rsi_14":58.28,"sma_20":0.36,"sma_60":0.41,"sma_120":0.57},{"date":"2026-02-19","open":0.36,"high":0.38,"low":0.34,"close":0.38,"volume":115256,"rsi_14":58.86,"sma_20":0.36,"sma_60":0.41,"sma_120":0.57},{"date":"2026-02-20","open":0.37,"high":0.38,"low":0.36,"close":0.37,"volume":77361,"rsi_14":40.37,"sma_20":0.4,"sma_60":0.44,"sma_120":0.58},{"date":"2026-02-23","open":0.36,"high":0.37,"low":0.36,"close":0.36,"volume":75325,"rsi_14":55.68,"sma_20":0.36,"sma_60":0.41,"sma_120":0.56},{"date":"2026-02-24","open":0.36,"high":0.36,"low":0.35,"close":0.35,"volume":38117,"rsi_14":36.9,"sma_20":0.4,"sma_60":0.43,"sma_120":0.58},{"date":"2026-02-25","open":0.34,"high":0.36,"low":0.34,"close":0.35,"volume":30840,"rsi_14":27.17,"sma_20":0.39,"sma_60":0.43,"sma_120":0.58},{"date":"2026-02-26","open":0.35,"high":0.36,"low":0.33,"close":0.34,"volume":88604,"rsi_14":31.03,"sma_20":0.39,"sma_60":0.43,"sma_120":0.58},{"date":"2026-02-27","open":0.35,"high":0.35,"low":0.32,"close":0.34,"volume":93407,"rsi_14":39.13,"sma_20":0.39,"sma_60":0.43,"sma_120":0.58},{"date":"2026-03-02","open":0.31,"high":0.35,"low":0.31,"close":0.33,"volume":140839,"rsi_14":38.21,"sma_20":0.38,"sma_60":0.42,"sma_120":0.58},{"date":"2026-03-03","open":0.33,"high":0.34,"low":0.26,"close":0.3,"volume":216137,"rsi_14":34.25,"sma_20":0.38,"sma_60":0.42,"sma_120":0.57},{"date":"2026-03-04","open":0.29,"high":0.3,"low":0.28,"close":0.29,"volume":40631,"rsi_14":30.82,"sma_20":0.37,"sma_60":0.42,"sma_120":0.57},{"date":"2026-03-05","open":0.27,"high":0.29,"low":0.26,"close":0.27,"volume":153469,"rsi_14":6.15,"sma_20":0.36,"sma_60":0.42,"sma_120":0.57},{"date":"2026-03-06","open":0.27,"high":0.28,"low":0.27,"close":0.27,"volume":45935,"rsi_14":4.09,"sma_20":0.35,"sma_60":0.41,"sma_120":0.57},{"date":"2026-03-09","open":0.27,"high":0.27,"low":0.26,"close":0.27,"volume":101833,"rsi_14":7.85,"sma_20":0.35,"sma_60":0.41,"sma_120":0.57},{"date":"2026-03-10","open":0.26,"high":0.27,"low":0.26,"close":0.27,"volume":14243,"rsi_14":9.46,"sma_20":0.34,"sma_60":0.41,"sma_120":0.56},{"date":"2026-03-11","open":0.26,"high":0.27,"low":0.26,"close":0.27,"volume":23532,"rsi_14":6.53,"sma_20":0.34,"sma_60":0.4,"sma_120":0.56},{"date":"2026-03-12","open":0.28,"high":0.28,"low":0.27,"close":0.27,"volume":41133,"rsi_14":7.37,"sma_20":0.33,"sma_60":0.4,"sma_120":0.56},{"date":"2026-03-13","open":0.27,"high":0.27,"low":0.26,"close":0.26,"volume":23030,"rsi_14":7.15,"sma_20":0.33,"sma_60":0.4,"sma_120":0.56},{"date":"2026-03-16","open":0.27,"high":0.28,"low":0.26,"close":0.26,"volume":54780,"rsi_14":7.91,"sma_20":0.32,"sma_60":0.4,"sma_120":0.55},{"date":"2026-03-17","open":0.42,"high":0.46,"low":0.22,"close":0.25,"volume":15167658,"rsi_14":7.81,"sma_20":0.31,"sma_60":0.39,"sma_120":0.55},{"date":"2026-03-18","open":0.26,"high":0.44,"low":0.25,"close":0.32,"volume":39122281,"rsi_14":44.9,"sma_20":0.31,"sma_60":0.39,"sma_120":0.55},{"date":"2026-03-19","open":0.3,"high":0.31,"low":0.26,"close":0.31,"volume":2032955,"rsi_14":42.82,"sma_20":0.3,"sma_60":0.39,"sma_120":0.55},{"date":"2026-03-20","open":0.3,"high":0.35,"low":0.26,"close":0.32,"volume":1454681,"rsi_14":48.31,"sma_20":0.3,"sma_60":0.38,"sma_120":0.55},{"date":"2026-03-23","open":0.33,"high":0.37,"low":0.3,"close":0.36,"volume":532717,"rsi_14":65.2,"sma_20":0.3,"sma_60":0.38,"sma_120":0.54},{"date":"2026-03-24","open":0.33,"high":0.35,"low":0.33,"close":0.33,"volume":153339,"rsi_14":64.72,"sma_20":0.3,"sma_60":0.38,"sma_120":0.54},{"date":"2026-03-25","open":0.35,"high":0.38,"low":0.3,"close":0.37,"volume":609559,"rsi_14":72.15,"sma_20":0.3,"sma_60":0.38,"sma_120":0.54},{"date":"2026-03-26","open":0.32,"high":0.34,"low":0.29,"close":0.31,"volume":484103,"rsi_14":55.3,"sma_20":0.3,"sma_60":0.38,"sma_120":0.54},{"date":"2026-03-27","open":0.29,"high":0.33,"low":0.28,"close":0.32,"volume":185992,"rsi_14":58.51,"sma_20":0.3,"sma_60":0.37,"sma_120":0.53},{"date":"2026-03-30","open":4.31,"high":5.12,"low":4.31,"close":4.55,"volume":79887,"rsi_14":97.49,"sma_20":0.51,"sma_60":0.44,"sma_120":0.57},{"date":"2026-03-31","open":4.6,"high":5.71,"low":4.59,"close":5.51,"volume":84383,"rsi_14":98.0,"sma_20":0.78,"sma_60":0.52,"sma_120":0.61},{"date":"2026-04-01","open":5.55,"high":5.55,"low":5.02,"close":5.22,"volume":23861,"rsi_14":93.53,"sma_20":1.02,"sma_60":0.6,"sma_120":0.64},{"date":"2026-04-02","open":4.99,"high":5.04,"low":4.67,"close":4.97,"volume":15938,"rsi_14":89.28,"sma_20":1.25,"sma_60":0.68,"sma_120":0.68},{"date":"2026-04-06","open":4.72,"high":5.54,"low":4.72,"close":5.28,"volume":10484,"rsi_14":90.17,"sma_20":1.51,"sma_60":0.76,"sma_120":0.71},{"date":"2026-04-07","open":5.38,"high":5.94,"low":5.0,"close":5.4,"volume":38397,"rsi_14":90.42,"sma_20":1.77,"sma_60":0.84,"sma_120":0.75},{"date":"2026-04-08","open":5.62,"high":6.0,"low":5.5,"close":5.72,"volume":62044,"rsi_14":90.58,"sma_20":2.03,"sma_60":0.93,"sma_120":0.79},{"date":"2026-04-09","open":5.85,"high":7.94,"low":5.76,"close":7.09,"volume":93050,"rsi_14":92.18,"sma_20":2.37,"sma_60":1.04,"sma_120":0.84},{"date":"2026-04-10","open":6.76,"high":7.75,"low":6.76,"close":7.01,"volume":48048,"rsi_14":90.04,"sma_20":2.7,"sma_60":1.15,"sma_120":0.89},{"date":"2026-04-13","open":6.82,"high":6.99,"low":6.5,"close":6.86,"volume":19114,"rsi_14":89.56,"sma_20":3.04,"sma_60":1.25,"sma_120":0.94},{"date":"2026-04-14","open":6.6,"high":6.72,"low":4.79,"close":5.66,"volume":82382,"rsi_14":78.39,"sma_20":3.31,"sma_60":1.34,"sma_120":0.98},{"date":"2026-04-15","open":5.75,"high":5.8,"low":5.38,"close":5.38,"volume":23165,"rsi_14":74.78,"sma_20":3.56,"sma_60":1.42,"sma_120":1.01},{"date":"2026-04-16","open":5.28,"high":6.19,"low":4.79,"close":5.92,"volume":1259101,"rsi_14":77.76,"sma_20":3.84,"sma_60":1.52,"sma_120":1.05},{"date":"2026-04-17","open":5.61,"high":6.3,"low":5.4,"close":6.08,"volume":88996,"rsi_14":78.09,"sma_20":4.13,"sma_60":1.61,"sma_120":1.1},{"date":"2026-04-20","open":6.26,"high":7.9,"low":6.2,"close":7.4,"volume":154407,"rsi_14":69.4,"sma_20":4.49,"sma_60":1.73,"sma_120":1.15},{"date":"2026-04-21","open":7.35,"high":7.39,"low":6.0,"close":6.27,"volume":71710,"rsi_14":56.27,"sma_20":4.79,"sma_60":1.83,"sma_120":1.19},{"date":"2026-04-22","open":6.17,"high":6.4,"low":5.5,"close":5.76,"volume":38394,"rsi_14":52.01,"sma_20":5.04,"sma_60":1.92,"sma_120":1.23},{"date":"2026-04-23","open":5.66,"high":6.13,"low":5.0,"close":5.2,"volume":27126,"rsi_14":50.49,"sma_20":5.29,"sma_60":2.0,"sma_120":1.27},{"date":"2026-04-24","open":5.08,"high":5.14,"low":4.6,"close":4.79,"volume":24046,"rsi_14":46.97,"sma_20":5.52,"sma_60":2.07,"sma_120":1.3},{"date":"2026-04-27","open":5.0,"high":5.82,"low":4.9,"close":5.6,"volume":73975,"rsi_14":51.13,"sma_20":5.78,"sma_60":2.16,"sma_120":1.34},{"date":"2026-04-28","open":5.5,"high":5.68,"low":5.0,"close":5.0,"volume":24906,"rsi_14":46.26,"sma_20":5.81,"sma_60":2.23,"sma_120":1.37},{"date":"2026-04-29","open":5.1,"high":5.94,"low":4.5,"close":5.05,"volume":105792,"rsi_14":36.92,"sma_20":5.78,"sma_60":2.31,"sma_120":1.4},{"date":"2026-04-30","open":4.88,"high":5.48,"low":4.56,"close":4.97,"volume":1163821,"rsi_14":36.92,"sma_20":5.77,"sma_60":2.39,"sma_120":1.44},{"date":"2026-05-01","open":4.82,"high":5.19,"low":4.71,"close":5.13,"volume":67668,"rsi_14":38.92,"sma_20":5.78,"sma_60":2.46,"sma_120":1.47},{"date":"2026-05-04","open":5.23,"high":5.3,"low":4.85,"close":5.29,"volume":51024,"rsi_14":45.31,"sma_20":5.77,"sma_60":2.54,"sma_120":1.51},{"date":"2026-05-05","open":5.07,"high":5.55,"low":5.07,"close":5.2,"volume":32937,"rsi_14":48.63,"sma_20":5.77,"sma_60":2.63,"sma_120":1.55},{"date":"2026-05-06","open":5.1,"high":5.15,"low":4.8,"close":4.81,"volume":32672,"rsi_14":41.37,"sma_20":5.72,"sma_60":2.7,"sma_120":1.58},{"date":"2026-05-07","open":4.98,"high":5.14,"low":4.82,"close":4.89,"volume":25409,"rsi_14":40.63,"sma_20":5.61,"sma_60":2.77,"sma_120":1.62},{"date":"2026-05-08","open":4.83,"high":5.1,"low":4.83,"close":5.06,"volume":3891,"rsi_14":27.5,"sma_20":5.52,"sma_60":2.85,"sma_120":1.65},{"date":"2026-05-11","open":5.14,"high":5.14,"low":4.82,"close":4.83,"volume":11907,"rsi_14":33.26,"sma_20":5.41,"sma_60":2.93,"sma_120":1.69},{"date":"2026-05-12","open":4.6,"high":5.09,"low":4.53,"close":5.07,"volume":10986,"rsi_14":41.44,"sma_20":5.38,"sma_60":3.0,"sma_120":1.72},{"date":"2026-05-13","open":4.82,"high":5.17,"low":4.8,"close":5.01,"volume":23869,"rsi_14":47.18,"sma_20":5.37,"sma_60":3.08,"sma_120":1.76},{"date":"2026-05-14","open":4.99,"high":5.24,"low":4.95,"close":5.0,"volume":64505,"rsi_14":49.41,"sma_20":5.31,"sma_60":3.15,"sma_120":1.8},{"date":"2026-05-15","open":4.98,"high":4.98,"low":4.79,"close":4.85,"volume":15676,"rsi_14":36.29,"sma_20":5.26,"sma_60":3.23,"sma_120":1.84},{"date":"2026-05-18","open":4.84,"high":4.85,"low":4.5,"close":4.5,"volume":9610,"rsi_14":35.54,"sma_20":5.1,"sma_60":3.3,"sma_120":1.87},{"date":"2026-05-19","open":4.54,"high":4.63,"low":4.4,"close":4.6,"volume":19345,"rsi_14":41.38,"sma_20":5.03,"sma_60":3.37,"sma_120":1.9},{"date":"2026-05-20","open":4.2,"high":4.7,"low":4.2,"close":4.26,"volume":36245,"rsi_14":38.56,"sma_20":4.96,"sma_60":3.44,"sma_120":1.94},{"date":"2026-05-21","open":4.41,"high":4.65,"low":4.18,"close":4.3,"volume":12221,"rsi_14":36.22,"sma_20":4.92,"sma_60":3.5,"sma_120":1.97},{"date":"2026-05-22","open":4.3,"high":4.38,"low":4.3,"close":4.31,"volume":3119,"rsi_14":31.65,"sma_20":4.89,"sma_60":3.57,"sma_120":2.0},{"date":"2026-05-26","open":4.16,"high":4.21,"low":4.1,"close":4.1,"volume":3049,"rsi_14":27.77,"sma_20":4.82,"sma_60":3.63,"sma_120":2.03},{"date":"2026-05-27","open":4.24,"high":4.24,"low":3.87,"close":4.24,"volume":12196,"rsi_14":30.62,"sma_20":4.76,"sma_60":3.69,"sma_120":2.06},{"date":"2026-05-28","open":4.16,"high":4.2,"low":4.02,"close":4.17,"volume":6136,"rsi_14":31.53,"sma_20":4.72,"sma_60":3.76,"sma_120":2.09},{"date":"2026-05-29","open":4.18,"high":4.3,"low":4.03,"close":4.15,"volume":4367,"rsi_14":25.85,"sma_20":4.68,"sma_60":3.82,"sma_120":2.12},{"date":"2026-06-01","open":4.3,"high":4.5,"low":4.21,"close":4.41,"volume":5650,"rsi_14":46.7,"sma_20":4.67,"sma_60":3.9,"sma_120":2.16},{"date":"2026-06-02","open":4.7,"high":5.08,"low":4.42,"close":5.08,"volume":4132,"rsi_14":50.21,"sma_20":4.64,"sma_60":3.97,"sma_120":2.19},{"date":"2026-06-03","open":4.62,"high":4.85,"low":4.6,"close":4.6,"volume":1784,"rsi_14":46.74,"sma_20":4.62,"sma_60":4.05,"sma_120":2.23},{"date":"2026-06-04","open":4.66,"high":5.13,"low":4.5,"close":4.85,"volume":14004,"rsi_14":47.23,"sma_20":4.61,"sma_60":4.12,"sma_120":2.26},{"date":"2026-06-05","open":4.78,"high":5.1,"low":4.62,"close":5.0,"volume":4200,"rsi_14":50.0,"sma_20":4.61,"sma_60":4.2,"sma_120":2.3},{"date":"2026-06-08","open":4.92,"high":4.95,"low":4.6,"close":4.71,"volume":69478,"rsi_14":53.47,"sma_20":4.6,"sma_60":4.28,"sma_120":2.34},{"date":"2026-06-09","open":4.26,"high":4.38,"low":4.06,"close":4.35,"volume":9455,"rsi_14":46.06,"sma_20":4.58,"sma_60":4.34,"sma_120":2.37},{"date":"2026-06-10","open":4.35,"high":4.45,"low":4.21,"close":4.45,"volume":8561,"rsi_14":54.02,"sma_20":4.55,"sma_60":4.41,"sma_120":2.41},{"date":"2026-06-11","open":4.45,"high":5.27,"low":4.4,"close":4.71,"volume":62669,"rsi_14":52.49,"sma_20":4.52,"sma_60":4.48,"sma_120":2.44},{"date":"2026-06-12","open":4.54,"high":5.0,"low":4.21,"close":4.62,"volume":23804,"rsi_14":56.13,"sma_20":4.52,"sma_60":4.56,"sma_120":2.48},{"date":"2026-06-15","open":4.51,"high":4.99,"low":4.51,"close":4.99,"volume":12547,"rsi_14":62.17,"sma_20":4.52,"sma_60":4.64,"sma_120":2.51},{"date":"2026-06-16","open":4.9,"high":4.96,"low":4.72,"close":4.84,"volume":1807,"rsi_14":58.55,"sma_20":4.54,"sma_60":4.71,"sma_120":2.55},{"date":"2026-06-17","open":4.84,"high":4.98,"low":4.72,"close":4.72,"volume":3836,"rsi_14":60.2,"sma_20":4.55,"sma_60":4.79,"sma_120":2.59},{"date":"2026-06-18","open":4.7,"high":4.75,"low":4.7,"close":4.71,"volume":2872,"rsi_14":58.16,"sma_20":4.57,"sma_60":4.86,"sma_120":2.62},{"date":"2026-06-22","open":4.81,"high":4.89,"low":4.81,"close":4.89,"volume":904,"rsi_14":56.98,"sma_20":4.59,"sma_60":4.93,"sma_120":2.66},{"date":"2026-06-23","open":4.51,"high":4.66,"low":4.5,"close":4.65,"volume":3826,"rsi_14":39.1,"sma_20":4.6,"sma_60":5.0,"sma_120":2.69},{"date":"2026-06-24","open":4.43,"high":4.43,"low":4.22,"close":4.38,"volume":19612,"rsi_14":47.99,"sma_20":4.63,"sma_60":5.08,"sma_120":2.72},{"date":"2026-06-25","open":4.2,"high":4.2,"low":3.91,"close":4.0,"volume":8736,"rsi_14":37.86,"sma_20":4.62,"sma_60":5.07,"sma_120":2.75},{"date":"2026-06-26","open":3.99,"high":4.26,"low":3.95,"close":4.26,"volume":5115,"rsi_14":37.95,"sma_20":4.62,"sma_60":5.04,"sma_120":2.78},{"date":"2026-06-29","open":3.85,"high":3.95,"low":3.6,"close":3.85,"volume":5289,"rsi_14":37.34,"sma_20":4.61,"sma_60":5.02,"sma_120":2.81},{"date":"2026-06-30","open":3.93,"high":4.3,"low":2.91,"close":3.03,"volume":16307,"rsi_14":31.92,"sma_20":4.53,"sma_60":4.99,"sma_120":2.83},{"date":"2026-07-01","open":3.03,"high":3.36,"low":3.03,"close":3.35,"volume":4520,"rsi_14":34.43,"sma_20":4.44,"sma_60":4.95,"sma_120":2.86},{"date":"2026-07-02","open":3.22,"high":3.66,"low":3.22,"close":3.53,"volume":3395,"rsi_14":34.52,"sma_20":4.39,"sma_60":4.93,"sma_120":2.88},{"date":"2026-07-06","open":3.75,"high":3.99,"low":3.63,"close":3.63,"volume":2753,"rsi_14":41.61,"sma_20":4.35,"sma_60":4.9,"sma_120":2.91},{"date":"2026-07-07","open":3.67,"high":3.68,"low":3.67,"close":3.68,"volume":1075,"rsi_14":35.83,"sma_20":4.28,"sma_60":4.84,"sma_120":2.94},{"date":"2026-07-08","open":3.73,"high":3.73,"low":3.73,"close":3.73,"volume":1839,"rsi_14":40.79,"sma_20":4.24,"sma_60":4.79,"sma_120":2.97},{"date":"2026-07-09","open":3.81,"high":4.14,"low":3.49,"close":3.84,"volume":2986,"rsi_14":36.99,"sma_20":4.19,"sma_60":4.73,"sma_120":2.99},{"date":"2026-07-10","open":3.69,"high":3.85,"low":3.69,"close":3.82,"volume":2024,"rsi_14":36.76,"sma_20":4.16,"sma_60":4.7,"sma_120":3.02},{"date":"2026-07-13","open":3.93,"high":3.93,"low":3.68,"close":3.68,"volume":473,"rsi_14":29.62,"sma_20":4.1,"sma_60":4.67,"sma_120":3.04},{"date":"2026-07-14","open":3.82,"high":4.0,"low":3.74,"close":3.89,"volume":2733,"rsi_14":34.78,"sma_20":4.06,"sma_60":4.63,"sma_120":3.07},{"date":"2026-07-15","open":3.69,"high":4.03,"low":3.69,"close":3.9,"volume":6921,"rsi_14":42.2,"sma_20":4.02,"sma_60":4.6,"sma_120":3.11},{"date":"2026-07-16","open":3.9,"high":3.9,"low":3.9,"close":3.9,"volume":305,"rsi_14":48.04,"sma_20":3.97,"sma_60":4.54,"sma_120":3.13},{"date":"2026-07-17","open":3.54,"high":3.54,"low":3.54,"close":3.54,"volume":312,"rsi_14":37.05,"sma_20":3.91,"sma_60":4.5,"sma_120":3.16},{"date":"2026-07-20","open":3.52,"high":3.8,"low":3.52,"close":3.8,"volume":2883,"rsi_14":44.86,"sma_20":3.86,"sma_60":4.46,"sma_120":3.19},{"date":"2026-07-21","open":3.61,"high":3.9,"low":3.61,"close":3.8,"volume":1799,"rsi_14":70.88,"sma_20":3.81,"sma_60":4.44,"sma_120":3.22},{"date":"2026-07-22","open":3.8,"high":3.8,"low":3.8,"close":3.8,"volume":425,"rsi_14":62.6,"sma_20":3.77,"sma_60":4.42,"sma_120":3.25},{"date":"2026-07-23","open":3.62,"high":3.7,"low":3.55,"close":3.7,"volume":27966,"rsi_14":51.3,"sma_20":3.73,"sma_60":4.39,"sma_120":3.27},{"date":"2026-07-24","open":3.7,"high":3.7,"low":3.7,"close":3.7,"volume":703,"rsi_14":47.59,"sma_20":3.71,"sma_60":4.37,"sma_120":3.3},{"date":"2026-07-27","open":3.5,"high":3.5,"low":3.3,"close":3.3,"volume":1584,"rsi_14":41.32,"sma_20":3.68,"sma_60":4.34,"sma_120":3.33},{"date":"2026-07-28","open":3.18,"high":3.87,"low":3.18,"close":3.52,"volume":10124,"rsi_14":44.57,"sma_20":3.66,"sma_60":4.32,"sma_120":3.35},{"date":"2026-07-29","open":3.53,"high":3.53,"low":3.4,"close":3.53,"volume":9889,"rsi_14":39.33,"sma_20":3.68,"sma_60":4.29,"sma_120":3.38},{"date":"2026-07-30","open":3.45,"high":3.53,"low":3.35,"close":3.53,"volume":3309,"rsi_14":37.17,"sma_20":3.68,"sma_60":4.26,"sma_120":3.4},{"date":"2026-07-31","open":3.42,"high":3.53,"low":3.22,"close":3.53,"volume":453429,"rsi_14":40.11,"sma_20":3.68,"sma_60":4.23,"sma_120":3.43},{"date":"2026-08-03","open":3.14,"high":3.3,"low":2.95,"close":2.95,"volume":21815,"rsi_14":25.77,"sma_20":3.66,"sma_60":4.2,"sma_120":3.45},{"date":"2026-08-04","open":3.11,"high":3.11,"low":3.0,"close":3.11,"volume":4661,"rsi_14":31.1,"sma_20":3.63,"sma_60":4.17,"sma_120":3.47},{"date":"2026-08-05","open":3.31,"high":3.49,"low":3.23,"close":3.26,"volume":8015,"rsi_14":35.71,"sma_20":3.6,"sma_60":4.14,"sma_120":3.5},{"date":"2026-08-06","open":3.41,"high":3.64,"low":3.35,"close":3.64,"volume":6184,"rsi_14":53.25,"sma_20":3.6,"sma_60":4.12,"sma_120":3.52},{"date":"2026-08-07","open":3.6,"high":4.15,"low":3.6,"close":3.95,"volume":19730,"rsi_14":57.65,"sma_20":3.61,"sma_60":4.11,"sma_120":3.55},{"date":"2026-08-10","open":4.12,"high":4.77,"low":3.95,"close":4.68,"volume":32460,"rsi_14":64.47,"sma_20":3.65,"sma_60":4.1,"sma_120":3.59},{"date":"2026-08-11","open":4.49,"high":4.92,"low":4.49,"close":4.87,"volume":18008,"rsi_14":66.56,"sma_20":3.7,"sma_60":4.1,"sma_120":3.63},{"date":"2026-08-12","open":4.74,"high":4.99,"low":4.22,"close":4.9,"volume":37259,"rsi_14":68.99,"sma_20":3.75,"sma_60":4.1,"sma_120":3.66},{"date":"2026-08-13","open":4.59,"high":4.59,"low":3.94,"close":3.96,"volume":7548,"rsi_14":53.17,"sma_20":3.75,"sma_60":4.09,"sma_120":3.69},{"date":"2026-08-14","open":4.22,"high":4.22,"low":4.01,"close":4.15,"volume":3352,"rsi_14":61.52,"sma_20":3.79,"sma_60":4.08,"sma_120":3.73},{"date":"2026-08-17","open":4.04,"high":4.09,"low":3.81,"close":4.04,"volume":2136,"rsi_14":56.88,"sma_20":3.8,"sma_60":4.08,"sma_120":3.76},{"date":"2026-08-18","open":3.8,"high":4.07,"low":3.8,"close":4.01,"volume":42246,"rsi_14":56.32,"sma_20":3.81,"sma_60":4.07,"sma_120":3.79},{"date":"2026-08-19","open":4.11,"high":4.83,"low":3.43,"close":3.77,"volume":78450,"rsi_14":52.97,"sma_20":3.8,"sma_60":4.06,"sma_120":3.82},{"date":"2026-08-20","open":3.84,"high":3.84,"low":3.58,"close":3.58,"volume":3588,"rsi_14":50.59,"sma_20":3.8,"sma_60":4.05,"sma_120":3.84},{"date":"2026-08-21","open":3.7,"high":3.8,"low":3.59,"close":3.69,"volume":3304,"rsi_14":59.41,"sma_20":3.8,"sma_60":4.04,"sma_120":3.87},{"date":"2026-08-24","open":3.69,"high":3.7,"low":3.41,"close":3.7,"volume":4723,"rsi_14":58.17,"sma_20":3.82,"sma_60":4.04,"sma_120":3.9},{"date":"2026-08-25","open":3.81,"high":3.81,"low":3.69,"close":3.69,"volume":1257,"rsi_14":56.2,"sma_20":3.83,"sma_60":4.03,"sma_120":3.93},{"date":"2026-08-26","open":3.71,"high":3.87,"low":3.54,"close":3.8,"volume":3272,"rsi_14":52.5,"sma_20":3.84,"sma_60":4.02,"sma_120":3.96},{"date":"2026-08-27","open":3.62,"high":3.74,"low":3.36,"close":3.7,"volume":3166,"rsi_14":45.82,"sma_20":3.85,"sma_60":4.0,"sma_120":3.98},{"date":"2026-08-28","open":3.7,"high":3.7,"low":3.7,"close":3.7,"volume":230,"rsi_14":27.12,"sma_20":3.85,"sma_60":3.98,"sma_120":4.01},{"date":"2026-08-31","open":3.49,"high":3.54,"low":3.45,"close":3.54,"volume":1757},{"date":"2026-09-01","open":3.55,"high":3.55,"low":3.42,"close":3.42,"volume":1734,"rsi_14":18.1,"sma_20":3.9,"sma_60":3.93,"sma_120":4.07},{"date":"2026-09-02","open":3.33,"high":3.33,"low":3.33,"close":3.33,"volume":609},{"date":"2026-09-03","open":3.66,"high":3.66,"low":3.64,"close":3.64,"volume":645,"rsi_14":33.88,"sma_20":3.91,"sma_60":3.9,"sma_120":4.12},{"date":"2026-09-04","open":3.31,"high":3.86,"low":3.31,"close":3.65,"volume":6427,"rsi_14":36.85,"sma_20":3.89,"sma_60":3.88,"sma_120":4.15},{"date":"2026-09-08","open":3.34,"high":3.6,"low":3.34,"close":3.6,"volume":4448},{"date":"2026-09-09","open":3.54,"high":3.54,"low":3.54,"close":3.54,"volume":648,"rsi_14":41.31,"sma_20":3.77,"sma_60":3.85,"sma_120":4.2},{"date":"2026-09-10","open":3.41,"high":3.54,"low":3.41,"close":3.44,"volume":4276,"rsi_14":44.32,"sma_20":3.7,"sma_60":3.82,"sma_120":4.23},{"date":"2026-09-11","open":3.5,"high":3.88,"low":3.17,"close":3.85,"volume":10701,"rsi_14":55.36,"sma_20":3.69,"sma_60":3.81,"sma_120":4.26},{"date":"2026-09-14","open":3.87,"high":3.87,"low":3.8,"close":3.8,"volume":1249,"rsi_14":53.18,"sma_20":3.67,"sma_60":3.79,"sma_120":4.29},{"date":"2026-09-15","open":3.78,"high":3.84,"low":3.78,"close":3.8,"volume":837,"rsi_14":53.52,"sma_20":3.66,"sma_60":3.78,"sma_120":4.32},{"date":"2026-09-16","open":3.8,"high":3.8,"low":3.8,"close":3.8,"volume":139,"rsi_14":50.0,"sma_20":3.65,"sma_60":3.76,"sma_120":4.35},{"date":"2026-09-17","open":3.68,"high":3.68,"low":3.68,"close":3.68,"volume":558,"rsi_14":49.32,"sma_20":3.65,"sma_60":3.74,"sma_120":4.37},{"date":"2026-09-18","open":3.54,"high":3.55,"low":3.5,"close":3.5,"volume":1140,"rsi_14":43.95,"sma_20":3.64,"sma_60":3.73,"sma_120":4.4},{"date":"2026-09-21","open":3.5,"high":3.5,"low":3.5,"close":3.5,"volume":492},{"date":"2026-09-22","open":3.37,"high":3.5,"low":3.31,"close":3.39,"volume":8566,"rsi_14":47.7,"sma_20":3.62,"sma_60":3.7,"sma_120":4.37},{"date":"2026-09-23","open":3.35,"high":3.52,"low":3.26,"close":3.44,"volume":4548,"rsi_14":53.68,"sma_20":3.61,"sma_60":3.7,"sma_120":4.36},{"date":"2026-09-24","open":3.39,"high":3.7,"low":3.39,"close":3.65,"volume":6763,"rsi_14":50.38,"sma_20":3.6,"sma_60":3.71,"sma_120":4.35},{"date":"2026-09-25","open":3.6,"high":3.88,"low":3.6,"close":3.6,"volume":37546,"rsi_14":48.2,"sma_20":3.59,"sma_60":3.71,"sma_120":4.33},{"date":"2026-09-28","open":3.55,"high":3.72,"low":3.41,"close":3.41,"volume":3323,"rsi_14":43.65,"sma_20":3.58,"sma_60":3.71,"sma_120":4.32},{"date":"2026-09-29","open":3.48,"high":3.48,"low":3.42,"close":3.42,"volume":648,"rsi_14":45.95,"sma_20":3.57,"sma_60":3.71,"sma_120":4.3},{"date":"2026-09-30","open":3.55,"high":3.74,"low":3.29,"close":3.69,"volume":38015},{"date":"2026-10-01","open":3.41,"high":3.55,"low":3.3,"close":3.33,"volume":12850,"rsi_14":33.71,"sma_20":3.59,"sma_60":3.7,"sma_120":4.24},{"date":"2026-10-02","open":3.33,"high":3.34,"low":3.28,"close":3.28,"volume":4588,"rsi_14":33.75,"sma_20":3.57,"sma_60":3.69,"sma_120":4.21},{"date":"2026-10-05","open":3.29,"high":3.4,"low":3.13,"close":3.4,"volume":4561,"rsi_14":38.37,"sma_20":3.56,"sma_60":3.68,"sma_120":4.19},{"date":"2026-10-06","open":3.27,"high":3.28,"low":3.26,"close":3.26,"volume":3276,"rsi_14":35.48,"sma_20":3.54,"sma_60":3.68,"sma_120":4.17},{"date":"2026-10-07","open":3.15,"high":3.26,"low":3.15,"close":3.26,"volume":4356},{"date":"2026-10-08","open":3.17,"high":3.17,"low":3.17,"close":3.17,"volume":410,"rsi_14":39.52,"sma_20":3.51,"sma_60":3.65,"sma_120":4.13},{"date":"2026-10-09","open":3.02,"high":3.03,"low":3.02,"close":3.02,"volume":1128,"rsi_14":36.69,"sma_20":3.47,"sma_60":3.64,"sma_120":4.09},{"date":"2026-10-12","open":3.05,"high":3.05,"low":3.04,"close":3.04,"volume":2411,"rsi_14":43.71,"sma_20":3.44,"sma_60":3.63,"sma_120":4.06},{"date":"2026-10-13","open":3.02,"high":3.02,"low":3.01,"close":3.01,"volume":1639,"rsi_14":37.26,"sma_20":3.39,"sma_60":3.62,"sma_120":4.04},{"date":"2026-10-14","open":3.01,"high":3.21,"low":2.88,"close":3.0,"volume":10567,"rsi_14":34.95,"sma_20":3.36,"sma_60":3.61,"sma_120":4.02},{"date":"2026-10-15","open":2.97,"high":2.97,"low":2.68,"close":2.81,"volume":1690,"rsi_14":28.54,"sma_20":3.32,"sma_60":3.59,"sma_120":4.01},{"date":"2026-10-16","open":2.81,"high":2.81,"low":2.81,"close":2.81,"volume":471,"rsi_14":36.94,"sma_20":3.28,"sma_60":3.58,"sma_120":3.98},{"date":"2026-10-19","open":2.85,"high":3.0,"low":2.85,"close":2.86,"volume":3268},{"date":"2026-10-20","open":2.5,"high":2.83,"low":2.5,"close":2.83,"volume":612,"rsi_14":15.14,"sma_20":3.22,"sma_60":3.55,"sma_120":3.95},{"date":"2026-10-21","open":2.51,"high":2.83,"low":2.51,"close":2.83,"volume":1965,"rsi_14":23.27,"sma_20":3.19,"sma_60":3.54,"sma_120":3.93},{"date":"2026-10-22","open":2.83,"high":3.07,"low":2.8,"close":3.07,"volume":1554,"rsi_14":40.15,"sma_20":3.16,"sma_60":3.53,"sma_120":3.91},{"date":"2026-10-23","open":3.07,"high":3.07,"low":3.01,"close":3.01,"volume":0,"rsi_14":40.15,"sma_20":3.16,"sma_60":3.53,"sma_120":3.91}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.04,"ttm_eps":null,"close":0.78},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.04,"ttm_eps":null,"close":0.7089},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.04,"ttm_eps":null,"close":0.6127},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.06,"ttm_eps":null,"close":0.862},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.04,"ttm_eps":null,"close":0.67},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.06,"ttm_eps":null,"close":1.0},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":null,"pbr":0.03,"ttm_eps":null,"close":0.3922},{"fiscal_year":2026,"fiscal_quarter":"Q4","per":null,"pbr":0.36,"ttm_eps":null,"close":5.5073},{"fiscal_year":2027,"fiscal_quarter":"Q1","per":null,"pbr":0.17,"ttm_eps":null,"close":3.03}],"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":"Addentax Group Corp","phase":"above-fold","symbol_resolved":true}