{"status":"ok","report":{"price_analysis":{"current":1.98,"change_1d":-3.9,"change_7d":21.9,"change_30d":-29.5,"high_30d":3.015,"low_30d":1.62,"position_in_range":26.0,"support":1.76,"resistance":2.88},"summary":"Acumen Pharmaceuticals, Inc.(ABOS)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 1.49억. 현재가 $2.06, 전일 대비 +1.5%, 30일 -29.5%. ROE -57.1%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -57.1%로 적자 상태입니다. 시가총액 1.49억. 매출 0.00, 영업이익 -1.05억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.94,"roe":-57.14,"eps":-0.45,"revenue":0.0,"operating_income":-105417000.0,"net_income":-105044000.0,"market_cap":143010608,"profit_margin":-20873.03,"roa":-28.2,"operating_margin":-22245.51,"gross_margin":-24.72,"debt_ratio":0.5512983951242513,"total_assets":116007000.0,"total_equity":57263000.0,"total_debt":31569000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 48.3로 중립 구간입니다. MACD(-0.18)가 시그널선(-0.20)을 상회합니다(골든크로스). SMA20 2, SMA60 2 — 혼조세입니다. 볼린저밴드 2~2 (현재 위치 54%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 48","rsi_14":48.27586206896551,"macd":-0.18349877780506896,"macd_signal":-0.1997989421413872,"sma_20":2.03025,"sma_60":2.4840833333333334,"bb_upper":2.4085418846605093,"bb_lower":1.6519581153394909,"atr_14":0.13926428571428576},"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 -0, PBR 2.02x) — 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 -0원"}]},"growth":{"grade":"F","percentile":15,"summary":"매출 -100.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-100.0,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":-53.9,"unit":"%","percentile":18,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -57.1%","metrics":[{"name":"ROE","value":-57.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-22245.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-20873.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-28.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":46,"summary":"RSI 48","metrics":[{"name":"RSI (14)","value":48.3,"unit":"","percentile":48,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-29.5,"unit":"%","percentile":21,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 2.5x, 순차입금비율 -0.5x","metrics":[{"name":"유동비율","value":2.47,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.49,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-96.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.57,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 2.02x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -100.0%"},"profitability":{"grade":"C","reason":"ROE -57.1%"},"momentum":{"grade":"D","reason":"RSI 48"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-28.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-57.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-118.67,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.55,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.21,"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":-24.72,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-22245.51,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-20873.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.94,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":4.05,"pbr_5y_low":0.62,"pbr_5y_avg":1.64,"pbr_percentile":66.7,"per_5y_median":null,"pbr_5y_median":0.99,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.86},{"quarter":"2024-Q3","per":null,"pbr":0.99},{"quarter":"2024-Q4","per":null,"pbr":0.82},{"quarter":"2025-Q1","per":null,"pbr":0.62},{"quarter":"2025-Q2","per":null,"pbr":0.86},{"quarter":"2025-Q3","per":null,"pbr":1.6},{"quarter":"2025-Q4","per":null,"pbr":2.61},{"quarter":"2026-Q1","per":null,"pbr":2.35},{"quarter":"2026-Q2","per":null,"pbr":4.05},{"quarter":"현재","per":null,"pbr":1.94}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Biotechnology"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.0배"},{"label":"ROE","value":"-57.1%"}],"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":"2026-10-21","age_days":3,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":3},"summary":"가격 2일 전 · 기술지표 3일 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":"2026-10-23T21:49:15.502895+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-21"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.5713637078043414,"dividend_yield":null,"eps":-0.45,"revenue":0.0,"operating_income":-32556000.0,"net_income":-32718000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.2820347048022964,"gross_margin":null,"total_equity":57263000.0,"total_assets":116007000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.436,"roe":-0.23705930769582514,"dividend_yield":null,"eps":-0.33,"revenue":0.0,"operating_income":-21149000.0,"net_income":-20737000.0,"market_cap":179124000.0,"profit_margin":null,"operating_margin":null,"roa":-0.15518338085295857,"gross_margin":null,"total_equity":87476000.0,"total_assets":133629000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.35692176629277295,"dividend_yield":null,"eps":-0.41,"revenue":0.0,"operating_income":-25199000.0,"net_income":-25138000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.20465184437406886,"gross_margin":null,"total_equity":70430000.0,"total_assets":122833000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.2838912560505726,"dividend_yield":null,"eps":-0.44,"revenue":0.0,"operating_income":-26513000.0,"net_income":-26451000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.18598519206024428,"gross_margin":null,"total_equity":93173000.0,"total_assets":142221000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.3497698096124773,"dividend_yield":null,"eps":-0.68,"revenue":0.0,"operating_income":-41750000.0,"net_income":-40950000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.23822405277579015,"gross_margin":null,"total_equity":117077000.0,"total_assets":171897000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.18515827444525176,"dividend_yield":null,"eps":-0.48,"revenue":0.0,"operating_income":-30370000.0,"net_income":-28796000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.14082688602196813,"gross_margin":null,"total_equity":155521000.0,"total_assets":204478000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.20434945219342632,"dividend_yield":null,"eps":-0.62,"revenue":178000.0,"operating_income":-39597000.0,"net_income":-37154000.0,"market_cap":null,"profit_margin":-208.73033707865167,"operating_margin":-222.45505617977528,"roa":-0.15546127067014795,"gross_margin":-0.24719101123595505,"total_equity":181816000.0,"total_assets":238992000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.1370383329803593,"dividend_yield":null,"eps":-0.5,"revenue":0.0,"operating_income":-32265000.0,"net_income":-29765000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.11148983987264725,"gross_margin":null,"total_equity":217202000.0,"total_assets":266975000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.08418631915948956,"dividend_yield":null,"eps":-0.23893846493932588,"revenue":0.0,"operating_income":-24381000.0,"net_income":-20537000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.07108368263110348,"gross_margin":null,"total_equity":243947000.0,"total_assets":288913000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.05675980979567537,"dividend_yield":null,"eps":-0.17304045328152087,"revenue":0.0,"operating_income":-17774000.0,"net_income":-14873000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.049417377984961805,"gross_margin":null,"total_equity":262034000.0,"total_assets":300967000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.061792765560562304,"dividend_yield":null,"eps":-0.19193493967493105,"revenue":290000.0,"operating_income":-18486000.0,"net_income":-16497000.0,"market_cap":null,"profit_margin":-56.88620689655173,"operating_margin":-63.744827586206895,"roa":-0.053194679564691656,"gross_margin":-0.13448275862068965,"total_equity":266973000.0,"total_assets":310125000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.046229925822323235,"dividend_yield":null,"eps":-0.15074868238880293,"revenue":0.0,"operating_income":-16039000.0,"net_income":-12957000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.045245503210869814,"gross_margin":null,"total_equity":280273000.0,"total_assets":286371000.0}],"current_price":1.98,"change_pct":-3.88,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-07-01","close":20.1},{"date":"2021-07-02","close":20.28},{"date":"2021-07-06","close":20.2},{"date":"2021-07-07","close":18.75},{"date":"2021-07-08","close":17.78},{"date":"2021-07-09","close":18.9},{"date":"2021-07-12","close":18.5},{"date":"2021-07-13","close":18.94},{"date":"2021-07-14","close":18.34},{"date":"2021-07-15","close":17.3},{"date":"2021-07-16","close":17.86},{"date":"2021-07-19","close":19.11},{"date":"2021-07-20","close":18.51},{"date":"2021-07-21","close":17.17},{"date":"2021-07-22","close":17.13},{"date":"2021-07-23","close":17.08},{"date":"2021-07-26","close":16.57},{"date":"2021-07-27","close":14.5},{"date":"2021-07-28","close":14.9},{"date":"2021-07-29","close":15.32},{"date":"2021-07-30","close":15.48},{"date":"2021-08-02","close":15.27},{"date":"2021-08-03","close":14.95},{"date":"2021-08-04","close":14.65},{"date":"2021-08-05","close":14.99},{"date":"2021-08-06","close":15.01},{"date":"2021-08-09","close":15.04},{"date":"2021-08-10","close":14.75},{"date":"2021-08-11","close":14.82},{"date":"2021-08-12","close":14.9},{"date":"2021-08-13","close":15.17},{"date":"2021-08-16","close":15.29},{"date":"2021-08-17","close":15.41},{"date":"2021-08-18","close":16.04},{"date":"2021-08-19","close":16.69},{"date":"2021-08-20","close":17.28},{"date":"2021-08-23","close":17.58},{"date":"2021-08-24","close":17.06},{"date":"2021-08-25","close":17.21},{"date":"2021-08-26","close":17.45},{"date":"2021-08-27","close":18.68},{"date":"2021-08-30","close":18.85},{"date":"2021-08-31","close":17.92},{"date":"2021-09-01","close":17.29},{"date":"2021-09-02","close":15.27},{"date":"2021-09-03","close":15.59},{"date":"2021-09-07","close":18.31},{"date":"2021-09-08","close":18.32},{"date":"2021-09-09","close":17.7},{"date":"2021-09-10","close":17.0},{"date":"2021-09-13","close":16.03},{"date":"2021-09-14","close":15.95},{"date":"2021-09-15","close":15.33},{"date":"2021-09-16","close":16.18},{"date":"2021-09-17","close":16.23},{"date":"2021-09-20","close":14.76},{"date":"2021-09-21","close":15.04},{"date":"2021-09-22","close":15.53},{"date":"2021-09-23","close":16.12},{"date":"2021-09-24","close":16.14},{"date":"2021-09-27","close":15.92},{"date":"2021-09-28","close":14.7},{"date":"2021-09-29","close":14.85},{"date":"2021-09-30","close":14.86},{"date":"2021-10-01","close":15.27},{"date":"2021-10-04","close":15.15},{"date":"2021-10-05","close":15.31},{"date":"2021-10-06","close":14.85},{"date":"2021-10-07","close":14.8},{"date":"2021-10-08","close":13.45},{"date":"2021-10-11","close":13.09},{"date":"2021-10-12","close":13.47},{"date":"2021-10-13","close":14.39},{"date":"2021-10-14","close":13.93},{"date":"2021-10-15","close":13.55},{"date":"2021-10-18","close":13.46},{"date":"2021-10-19","close":13.88},{"date":"2021-10-20","close":14.16},{"date":"2021-10-21","close":14.56},{"date":"2021-10-22","close":14.38},{"date":"2021-10-25","close":14.41},{"date":"2021-10-26","close":15.23},{"date":"2021-10-27","close":14.59},{"date":"2021-10-28","close":14.4},{"date":"2021-10-29","close":14.05},{"date":"2021-11-01","close":13.87},{"date":"2021-11-02","close":13.54},{"date":"2021-11-03","close":14.42},{"date":"2021-11-04","close":14.73},{"date":"2021-11-05","close":14.88},{"date":"2021-11-08","close":14.58},{"date":"2021-11-09","close":14.78},{"date":"2021-11-10","close":14.13},{"date":"2021-11-11","close":13.41},{"date":"2021-11-12","close":12.95},{"date":"2021-11-15","close":11.85},{"date":"2021-11-16","close":10.73},{"date":"2021-11-17","close":10.77},{"date":"2021-11-18","close":10.29},{"date":"2021-11-19","close":9.86},{"date":"2021-11-22","close":9.7},{"date":"2021-11-23","close":9.0},{"date":"2021-11-24","close":9.0},{"date":"2021-11-26","close":8.27},{"date":"2021-11-29","close":8.12},{"date":"2021-11-30","close":7.9},{"date":"2021-12-01","close":7.58},{"date":"2021-12-02","close":8.13},{"date":"2021-12-03","close":7.81},{"date":"2021-12-06","close":7.46},{"date":"2021-12-07","close":7.54},{"date":"2021-12-08","close":7.61},{"date":"2021-12-09","close":7.22},{"date":"2021-12-10","close":7.04},{"date":"2021-12-13","close":6.76},{"date":"2021-12-14","close":6.54},{"date":"2021-12-15","close":6.9},{"date":"2021-12-16","close":6.94},{"date":"2021-12-17","close":6.88},{"date":"2021-12-20","close":6.96},{"date":"2021-12-21","close":7.07},{"date":"2021-12-22","close":7.04},{"date":"2021-12-23","close":7.07},{"date":"2021-12-27","close":6.83},{"date":"2021-12-28","close":6.65},{"date":"2021-12-29","close":6.65},{"date":"2021-12-30","close":6.9},{"date":"2021-12-31","close":6.76},{"date":"2022-01-03","close":6.73},{"date":"2022-01-04","close":6.37},{"date":"2022-01-05","close":6.01},{"date":"2022-01-06","close":5.73},{"date":"2022-01-07","close":5.75},{"date":"2022-01-10","close":5.51},{"date":"2022-01-11","close":5.64},{"date":"2022-01-12","close":5.26},{"date":"2022-01-13","close":5.4},{"date":"2022-01-14","close":5.38},{"date":"2022-01-18","close":5.04},{"date":"2022-01-19","close":5.19},{"date":"2022-01-20","close":4.99},{"date":"2022-01-21","close":5.18},{"date":"2022-01-24","close":5.23},{"date":"2022-01-25","close":5.09},{"date":"2022-01-26","close":4.98},{"date":"2022-01-27","close":4.85},{"date":"2022-01-28","close":5.01},{"date":"2022-01-31","close":5.12},{"date":"2022-02-01","close":5.22},{"date":"2022-02-02","close":4.98},{"date":"2022-02-03","close":4.79},{"date":"2022-02-04","close":4.98},{"date":"2022-02-07","close":5.21},{"date":"2022-02-08","close":5.47},{"date":"2022-02-09","close":5.8},{"date":"2022-02-10","close":5.6},{"date":"2022-02-11","close":5.39},{"date":"2022-02-14","close":5.13},{"date":"2022-02-15","close":5.5},{"date":"2022-02-16","close":5.83},{"date":"2022-02-17","close":5.75},{"date":"2022-02-18","close":5.91},{"date":"2022-02-22","close":5.7},{"date":"2022-02-23","close":5.66},{"date":"2022-02-24","close":5.38},{"date":"2022-02-25","close":5.72},{"date":"2022-02-28","close":5.86},{"date":"2022-03-01","close":6.11},{"date":"2022-03-02","close":5.85},{"date":"2022-03-03","close":5.46},{"date":"2022-03-04","close":5.02},{"date":"2022-03-07","close":5.29},{"date":"2022-03-08","close":5.32},{"date":"2022-03-09","close":5.93},{"date":"2022-03-10","close":5.72},{"date":"2022-03-11","close":5.51},{"date":"2022-03-14","close":5.29},{"date":"2022-03-15","close":5.46},{"date":"2022-03-16","close":6.1},{"date":"2022-03-17","close":6.21},{"date":"2022-03-18","close":6.41},{"date":"2022-03-21","close":6.0},{"date":"2022-03-22","close":5.9},{"date":"2022-03-23","close":5.67},{"date":"2022-03-24","close":5.67},{"date":"2022-03-25","close":5.14},{"date":"2022-03-28","close":4.66},{"date":"2022-03-29","close":4.38},{"date":"2022-03-30","close":3.97},{"date":"2022-03-31","close":3.91},{"date":"2022-04-01","close":4.01},{"date":"2022-04-04","close":4.09},{"date":"2022-04-05","close":4.08},{"date":"2022-04-06","close":4.04},{"date":"2022-04-07","close":3.86},{"date":"2022-04-08","close":4.0},{"date":"2022-04-11","close":3.86},{"date":"2022-04-12","close":3.7},{"date":"2022-04-13","close":3.88},{"date":"2022-04-14","close":3.97},{"date":"2022-04-18","close":3.87},{"date":"2022-04-19","close":3.96},{"date":"2022-04-20","close":4.01},{"date":"2022-04-21","close":4.05},{"date":"2022-04-22","close":4.11},{"date":"2022-04-25","close":4.23},{"date":"2022-04-26","close":4.0},{"date":"2022-04-27","close":4.0},{"date":"2022-04-28","close":3.92},{"date":"2022-04-29","close":3.86},{"date":"2022-05-02","close":4.03},{"date":"2022-05-03","close":3.89},{"date":"2022-05-04","close":4.01},{"date":"2022-05-05","close":3.77},{"date":"2022-05-06","close":3.64},{"date":"2022-05-09","close":3.31},{"date":"2022-05-10","close":3.59},{"date":"2022-05-11","close":3.08},{"date":"2022-05-12","close":3.18},{"date":"2022-05-13","close":3.33},{"date":"2022-05-16","close":3.23},{"date":"2022-05-17","close":3.65},{"date":"2022-05-18","close":3.49},{"date":"2022-05-19","close":3.47},{"date":"2022-05-20","close":3.48},{"date":"2022-05-23","close":3.45},{"date":"2022-05-24","close":3.37},{"date":"2022-05-25","close":3.45},{"date":"2022-05-26","close":3.48},{"date":"2022-05-27","close":3.56},{"date":"2022-05-31","close":3.54},{"date":"2022-06-01","close":3.27},{"date":"2022-06-02","close":3.53},{"date":"2022-06-03","close":3.68},{"date":"2022-06-06","close":3.69},{"date":"2022-06-07","close":3.99},{"date":"2022-06-08","close":3.94},{"date":"2022-06-09","close":3.87},{"date":"2022-06-10","close":3.84},{"date":"2022-06-13","close":3.65},{"date":"2022-06-14","close":3.56},{"date":"2022-06-15","close":3.59},{"date":"2022-06-16","close":3.19},{"date":"2022-06-17","close":3.3},{"date":"2022-06-21","close":3.36},{"date":"2022-06-22","close":3.46},{"date":"2022-06-23","close":3.69},{"date":"2022-06-24","close":3.75},{"date":"2022-06-27","close":4.1},{"date":"2022-06-28","close":4.39},{"date":"2022-06-29","close":4.88},{"date":"2022-06-30","close":4.7},{"date":"2022-07-01","close":4.71},{"date":"2022-07-05","close":4.75},{"date":"2022-07-06","close":5.5},{"date":"2022-07-07","close":6.0},{"date":"2022-07-08","close":5.99},{"date":"2022-07-11","close":5.98},{"date":"2022-07-12","close":5.91},{"date":"2022-07-13","close":5.89},{"date":"2022-07-14","close":6.26},{"date":"2022-07-15","close":6.29},{"date":"2022-07-18","close":5.87},{"date":"2022-07-19","close":6.06},{"date":"2022-07-20","close":5.82},{"date":"2022-07-21","close":6.16},{"date":"2022-07-22","close":6.28},{"date":"2022-07-25","close":5.27},{"date":"2022-07-26","close":5.52},{"date":"2022-07-27","close":5.79},{"date":"2022-07-28","close":5.53},{"date":"2022-07-29","close":5.44},{"date":"2022-08-01","close":5.0},{"date":"2022-08-02","close":4.98},{"date":"2022-08-03","close":4.98},{"date":"2022-08-04","close":5.05},{"date":"2022-08-05","close":5.22},{"date":"2022-08-08","close":5.27},{"date":"2022-08-09","close":5.09},{"date":"2022-08-10","close":5.31},{"date":"2022-08-11","close":5.29},{"date":"2022-08-12","close":5.4},{"date":"2022-08-15","close":5.41},{"date":"2022-08-16","close":5.65},{"date":"2022-08-17","close":5.52},{"date":"2022-08-18","close":5.22},{"date":"2022-08-19","close":4.78},{"date":"2022-08-22","close":5.01},{"date":"2022-08-23","close":5.04},{"date":"2022-08-24","close":5.47},{"date":"2022-08-25","close":5.53},{"date":"2022-08-26","close":5.49},{"date":"2022-08-29","close":5.25},{"date":"2022-08-30","close":5.25},{"date":"2022-08-31","close":5.69},{"date":"2022-09-01","close":6.09},{"date":"2022-09-02","close":5.77},{"date":"2022-09-06","close":6.08},{"date":"2022-09-07","close":6.53},{"date":"2022-09-08","close":6.55},{"date":"2022-09-09","close":6.74},{"date":"2022-09-12","close":6.23},{"date":"2022-09-13","close":6.05},{"date":"2022-09-14","close":5.91},{"date":"2022-09-15","close":6.18},{"date":"2022-09-16","close":5.49},{"date":"2022-09-19","close":5.24},{"date":"2022-09-20","close":4.94},{"date":"2022-09-21","close":4.77},{"date":"2022-09-22","close":4.75},{"date":"2022-09-23","close":4.63},{"date":"2022-09-26","close":4.44},{"date":"2022-09-27","close":4.7},{"date":"2022-09-28","close":9.58},{"date":"2022-09-29","close":10.48},{"date":"2022-09-30","close":10.03},{"date":"2022-10-03","close":9.45},{"date":"2022-10-04","close":9.55},{"date":"2022-10-05","close":10.17},{"date":"2022-10-06","close":10.07},{"date":"2022-10-07","close":9.82},{"date":"2022-10-10","close":9.45},{"date":"2022-10-11","close":9.0},{"date":"2022-10-12","close":8.1},{"date":"2022-10-13","close":8.14},{"date":"2022-10-14","close":7.91},{"date":"2022-10-17","close":7.97},{"date":"2022-10-18","close":8.04},{"date":"2022-10-19","close":7.45},{"date":"2022-10-20","close":7.44},{"date":"2022-10-21","close":7.64},{"date":"2022-10-24","close":7.6},{"date":"2022-10-25","close":7.27},{"date":"2022-10-26","close":7.45},{"date":"2022-10-27","close":7.07},{"date":"2022-10-28","close":7.16},{"date":"2022-10-31","close":6.92},{"date":"2022-11-01","close":6.87},{"date":"2022-11-02","close":6.89},{"date":"2022-11-03","close":6.77},{"date":"2022-11-04","close":6.36},{"date":"2022-11-07","close":6.48},{"date":"2022-11-08","close":6.71},{"date":"2022-11-09","close":6.21},{"date":"2022-11-10","close":6.48},{"date":"2022-11-11","close":6.8},{"date":"2022-11-14","close":6.14},{"date":"2022-11-15","close":6.45},{"date":"2022-11-16","close":6.15},{"date":"2022-11-17","close":6.51},{"date":"2022-11-18","close":6.08},{"date":"2022-11-21","close":6.35},{"date":"2022-11-22","close":6.31},{"date":"2022-11-23","close":6.36},{"date":"2022-11-25","close":6.19},{"date":"2022-11-28","close":6.32},{"date":"2022-11-29","close":5.84},{"date":"2022-11-30","close":5.68},{"date":"2022-12-01","close":5.82},{"date":"2022-12-02","close":5.6},{"date":"2022-12-05","close":5.6},{"date":"2022-12-06","close":5.38},{"date":"2022-12-07","close":5.33},{"date":"2022-12-08","close":5.72},{"date":"2022-12-09","close":6.12},{"date":"2022-12-12","close":5.53},{"date":"2022-12-13","close":5.83},{"date":"2022-12-14","close":5.76},{"date":"2022-12-15","close":5.27},{"date":"2022-12-16","close":5.72},{"date":"2022-12-19","close":5.57},{"date":"2022-12-20","close":5.81},{"date":"2022-12-21","close":5.22},{"date":"2022-12-22","close":5.56},{"date":"2022-12-23","close":5.21},{"date":"2022-12-27","close":5.07},{"date":"2022-12-28","close":4.81},{"date":"2022-12-29","close":5.37},{"date":"2022-12-30","close":5.4},{"date":"2023-01-03","close":5.26},{"date":"2023-01-04","close":5.46},{"date":"2023-01-05","close":5.73},{"date":"2023-01-06","close":5.24},{"date":"2023-01-09","close":5.45},{"date":"2023-01-10","close":5.58},{"date":"2023-01-11","close":5.69},{"date":"2023-01-12","close":6.0},{"date":"2023-01-13","close":6.24},{"date":"2023-01-17","close":6.11},{"date":"2023-01-18","close":5.9},{"date":"2023-01-19","close":5.57},{"date":"2023-01-20","close":5.72},{"date":"2023-01-23","close":5.83},{"date":"2023-01-24","close":5.87},{"date":"2023-01-25","close":5.87},{"date":"2023-01-26","close":5.52},{"date":"2023-01-27","close":5.45},{"date":"2023-01-30","close":5.33},{"date":"2023-01-31","close":6.57},{"date":"2023-02-01","close":6.65},{"date":"2023-02-02","close":5.94},{"date":"2023-02-03","close":5.75},{"date":"2023-02-06","close":5.98},{"date":"2023-02-07","close":5.86},{"date":"2023-02-08","close":5.95},{"date":"2023-02-09","close":5.82},{"date":"2023-02-10","close":5.7},{"date":"2023-02-13","close":5.51},{"date":"2023-02-14","close":5.47},{"date":"2023-02-15","close":5.62},{"date":"2023-02-16","close":5.51},{"date":"2023-02-17","close":5.51},{"date":"2023-02-21","close":5.3},{"date":"2023-02-22","close":5.31},{"date":"2023-02-23","close":5.28},{"date":"2023-02-24","close":5.24},{"date":"2023-02-27","close":5.24},{"date":"2023-02-28","close":5.27},{"date":"2023-03-01","close":5.24},{"date":"2023-03-02","close":5.12},{"date":"2023-03-03","close":5.23},{"date":"2023-03-06","close":5.4},{"date":"2023-03-07","close":5.46},{"date":"2023-03-08","close":5.52},{"date":"2023-03-09","close":5.28},{"date":"2023-03-10","close":4.56},{"date":"2023-03-13","close":4.34},{"date":"2023-03-14","close":4.32},{"date":"2023-03-15","close":4.11},{"date":"2023-03-16","close":4.01},{"date":"2023-03-17","close":3.87},{"date":"2023-03-20","close":3.75},{"date":"2023-03-21","close":3.88},{"date":"2023-03-22","close":4.08},{"date":"2023-03-23","close":3.98},{"date":"2023-03-24","close":3.92},{"date":"2023-03-27","close":4.21},{"date":"2023-03-28","close":4.01},{"date":"2023-03-29","close":4.07},{"date":"2023-03-30","close":4.08},{"date":"2023-03-31","close":4.06},{"date":"2023-04-03","close":4.31},{"date":"2023-04-04","close":3.84},{"date":"2023-04-05","close":3.82},{"date":"2023-04-06","close":3.77},{"date":"2023-04-10","close":3.83},{"date":"2023-04-11","close":3.77},{"date":"2023-04-12","close":3.85},{"date":"2023-04-13","close":3.88},{"date":"2023-04-14","close":3.74},{"date":"2023-04-17","close":3.65},{"date":"2023-04-18","close":3.59},{"date":"2023-04-19","close":4.0},{"date":"2023-04-20","close":4.0},{"date":"2023-04-21","close":4.0},{"date":"2023-04-24","close":3.78},{"date":"2023-04-25","close":3.66},{"date":"2023-04-26","close":3.76},{"date":"2023-04-27","close":3.82},{"date":"2023-04-28","close":3.86},{"date":"2023-05-01","close":3.94},{"date":"2023-05-02","close":3.7},{"date":"2023-05-03","close":3.98},{"date":"2023-05-04","close":4.05},{"date":"2023-05-05","close":5.29},{"date":"2023-05-08","close":4.85},{"date":"2023-05-09","close":5.73},{"date":"2023-05-10","close":6.59},{"date":"2023-05-11","close":5.73},{"date":"2023-05-12","close":5.6},{"date":"2023-05-15","close":6.2},{"date":"2023-05-16","close":5.61},{"date":"2023-05-17","close":5.45},{"date":"2023-05-18","close":5.59},{"date":"2023-05-19","close":5.96},{"date":"2023-05-22","close":5.31},{"date":"2023-05-23","close":5.2},{"date":"2023-05-24","close":5.25},{"date":"2023-05-25","close":4.85},{"date":"2023-05-26","close":4.81},{"date":"2023-05-30","close":4.94},{"date":"2023-05-31","close":4.93},{"date":"2023-06-01","close":5.0},{"date":"2023-06-02","close":5.17},{"date":"2023-06-05","close":4.95},{"date":"2023-06-06","close":5.2},{"date":"2023-06-07","close":5.02},{"date":"2023-06-08","close":4.87},{"date":"2023-06-09","close":4.85},{"date":"2023-06-12","close":5.19},{"date":"2023-06-13","close":5.89},{"date":"2023-06-14","close":5.91},{"date":"2023-06-15","close":5.61},{"date":"2023-06-16","close":5.84},{"date":"2023-06-20","close":5.95},{"date":"2023-06-21","close":5.71},{"date":"2023-06-22","close":5.65},{"date":"2023-06-23","close":5.42},{"date":"2023-06-26","close":4.85},{"date":"2023-06-27","close":4.77},{"date":"2023-06-28","close":4.86},{"date":"2023-06-29","close":4.81},{"date":"2023-06-30","close":4.81},{"date":"2023-07-03","close":4.96},{"date":"2023-07-05","close":5.21},{"date":"2023-07-06","close":5.05},{"date":"2023-07-07","close":5.06},{"date":"2023-07-10","close":4.96},{"date":"2023-07-11","close":6.0},{"date":"2023-07-12","close":6.15},{"date":"2023-07-13","close":6.12},{"date":"2023-07-14","close":6.28},{"date":"2023-07-17","close":9.72},{"date":"2023-07-18","close":8.0},{"date":"2023-07-19","close":7.41},{"date":"2023-07-20","close":7.31},{"date":"2023-07-21","close":7.4},{"date":"2023-07-24","close":6.87},{"date":"2023-07-25","close":6.905},{"date":"2023-07-26","close":7.1},{"date":"2023-07-27","close":7.21},{"date":"2023-07-28","close":7.33},{"date":"2023-07-31","close":7.4},{"date":"2023-08-01","close":7.26},{"date":"2023-08-02","close":7.1},{"date":"2023-08-03","close":7.105},{"date":"2023-08-04","close":7.3},{"date":"2023-08-07","close":7.0},{"date":"2023-08-08","close":7.0},{"date":"2023-08-09","close":6.78},{"date":"2023-08-10","close":7.04},{"date":"2023-08-11","close":7.14},{"date":"2023-08-14","close":7.22},{"date":"2023-08-15","close":7.12},{"date":"2023-08-16","close":6.79},{"date":"2023-08-17","close":6.4},{"date":"2023-08-18","close":6.29},{"date":"2023-08-21","close":6.59},{"date":"2023-08-22","close":6.46},{"date":"2023-08-23","close":6.5},{"date":"2023-08-24","close":6.12},{"date":"2023-08-25","close":6.3},{"date":"2023-08-28","close":6.24},{"date":"2023-08-29","close":6.25},{"date":"2023-08-30","close":6.36},{"date":"2023-08-31","close":6.02},{"date":"2023-09-01","close":6.11},{"date":"2023-09-05","close":6.0},{"date":"2023-09-06","close":5.93},{"date":"2023-09-07","close":5.61},{"date":"2023-09-08","close":5.615},{"date":"2023-09-11","close":5.66},{"date":"2023-09-12","close":5.53},{"date":"2023-09-13","close":5.515},{"date":"2023-09-14","close":5.51},{"date":"2023-09-15","close":5.53},{"date":"2023-09-18","close":5.12},{"date":"2023-09-19","close":5.1},{"date":"2023-09-20","close":4.91},{"date":"2023-09-21","close":4.73},{"date":"2023-09-22","close":4.45},{"date":"2023-09-25","close":4.24},{"date":"2023-09-26","close":4.29},{"date":"2023-09-27","close":4.21},{"date":"2023-09-28","close":4.17},{"date":"2023-09-29","close":4.15},{"date":"2023-10-02","close":4.17},{"date":"2023-10-03","close":4.2},{"date":"2023-10-04","close":4.17},{"date":"2023-10-05","close":4.48},{"date":"2023-10-06","close":4.405},{"date":"2023-10-09","close":4.19},{"date":"2023-10-10","close":4.31},{"date":"2023-10-11","close":4.16},{"date":"2023-10-12","close":3.77},{"date":"2023-10-13","close":3.74},{"date":"2023-10-16","close":3.75},{"date":"2023-10-17","close":3.84},{"date":"2023-10-18","close":3.575},{"date":"2023-10-19","close":3.49},{"date":"2023-10-20","close":3.46},{"date":"2023-10-23","close":3.31},{"date":"2023-10-24","close":3.425},{"date":"2023-10-25","close":3.285},{"date":"2023-10-26","close":3.22},{"date":"2023-10-27","close":2.42},{"date":"2023-10-30","close":2.205},{"date":"2023-10-31","close":1.87},{"date":"2023-11-01","close":1.9},{"date":"2023-11-02","close":1.96},{"date":"2023-11-03","close":2.19},{"date":"2023-11-06","close":2.08},{"date":"2023-11-07","close":2.09},{"date":"2023-11-08","close":2.04},{"date":"2023-11-09","close":1.86},{"date":"2023-11-10","close":1.9},{"date":"2023-11-13","close":2.03},{"date":"2023-11-14","close":2.13},{"date":"2023-11-15","close":2.37},{"date":"2023-11-16","close":2.24},{"date":"2023-11-17","close":2.28},{"date":"2023-11-20","close":2.36},{"date":"2023-11-21","close":2.34},{"date":"2023-11-22","close":2.36},{"date":"2023-11-24","close":2.37},{"date":"2023-11-27","close":2.34},{"date":"2023-11-28","close":2.26},{"date":"2023-11-29","close":2.25},{"date":"2023-11-30","close":2.4},{"date":"2023-12-01","close":2.65},{"date":"2023-12-04","close":2.69},{"date":"2023-12-05","close":2.66},{"date":"2023-12-06","close":2.84},{"date":"2023-12-07","close":2.81},{"date":"2023-12-08","close":2.77},{"date":"2023-12-11","close":2.72},{"date":"2023-12-12","close":2.81},{"date":"2023-12-13","close":2.91},{"date":"2023-12-14","close":3.0},{"date":"2023-12-15","close":2.88},{"date":"2023-12-18","close":2.82},{"date":"2023-12-19","close":3.2},{"date":"2023-12-20","close":3.08},{"date":"2023-12-21","close":3.16},{"date":"2023-12-22","close":3.57},{"date":"2023-12-26","close":3.7},{"date":"2023-12-27","close":3.84},{"date":"2023-12-28","close":3.83},{"date":"2023-12-29","close":3.84},{"date":"2024-01-02","close":4.23},{"date":"2024-01-03","close":3.94},{"date":"2024-01-04","close":4.02},{"date":"2024-01-05","close":4.02},{"date":"2024-01-08","close":4.22},{"date":"2024-01-09","close":4.35},{"date":"2024-01-10","close":4.32},{"date":"2024-01-11","close":3.87},{"date":"2024-01-12","close":3.88},{"date":"2024-01-16","close":3.63},{"date":"2024-01-17","close":3.75},{"date":"2024-01-18","close":3.68},{"date":"2024-01-19","close":3.62},{"date":"2024-01-22","close":3.39},{"date":"2024-01-23","close":3.33},{"date":"2024-01-24","close":3.23},{"date":"2024-01-25","close":3.25},{"date":"2024-01-26","close":3.24},{"date":"2024-01-29","close":3.42},{"date":"2024-01-30","close":3.29},{"date":"2024-01-31","close":3.18},{"date":"2024-02-01","close":3.11},{"date":"2024-02-02","close":2.97},{"date":"2024-02-05","close":3.08},{"date":"2024-02-06","close":3.19},{"date":"2024-02-07","close":3.14},{"date":"2024-02-08","close":3.02},{"date":"2024-02-09","close":3.24},{"date":"2024-02-12","close":3.3},{"date":"2024-02-13","close":3.09},{"date":"2024-02-14","close":3.15},{"date":"2024-02-15","close":3.13},{"date":"2024-02-16","close":3.28},{"date":"2024-02-20","close":3.32},{"date":"2024-02-21","close":3.35},{"date":"2024-02-22","close":3.34},{"date":"2024-02-23","close":3.56},{"date":"2024-02-26","close":3.64},{"date":"2024-02-27","close":4.07},{"date":"2024-02-28","close":4.17},{"date":"2024-02-29","close":4.31},{"date":"2024-03-01","close":4.64},{"date":"2024-03-04","close":4.48},{"date":"2024-03-05","close":4.35},{"date":"2024-03-06","close":4.45},{"date":"2024-03-07","close":4.37},{"date":"2024-03-08","close":4.37},{"date":"2024-03-11","close":4.28},{"date":"2024-03-12","close":4.12},{"date":"2024-03-13","close":4.35},{"date":"2024-03-14","close":4.09},{"date":"2024-03-15","close":4.18},{"date":"2024-03-18","close":3.98},{"date":"2024-03-19","close":4.0},{"date":"2024-03-20","close":4.15},{"date":"2024-03-21","close":4.33},{"date":"2024-03-22","close":4.3},{"date":"2024-03-25","close":4.25},{"date":"2024-03-26","close":3.75},{"date":"2024-03-27","close":4.1},{"date":"2024-03-28","close":4.05},{"date":"2024-04-01","close":4.01},{"date":"2024-04-02","close":3.79},{"date":"2024-04-03","close":3.91},{"date":"2024-04-04","close":3.84},{"date":"2024-04-05","close":3.85},{"date":"2024-04-08","close":3.89},{"date":"2024-04-09","close":3.84},{"date":"2024-04-10","close":3.71},{"date":"2024-04-11","close":3.89},{"date":"2024-04-12","close":3.74},{"date":"2024-04-15","close":3.53},{"date":"2024-04-16","close":3.5},{"date":"2024-04-17","close":3.47},{"date":"2024-04-18","close":3.16},{"date":"2024-04-19","close":3.15},{"date":"2024-04-22","close":3.13},{"date":"2024-04-23","close":3.16},{"date":"2024-04-24","close":3.18},{"date":"2024-04-25","close":3.19},{"date":"2024-04-26","close":3.17},{"date":"2024-04-29","close":3.18},{"date":"2024-04-30","close":3.22},{"date":"2024-05-01","close":3.25},{"date":"2024-05-02","close":3.48},{"date":"2024-05-03","close":3.49},{"date":"2024-05-06","close":3.56},{"date":"2024-05-07","close":3.36},{"date":"2024-05-08","close":3.4},{"date":"2024-05-09","close":3.57},{"date":"2024-05-10","close":3.36},{"date":"2024-05-13","close":3.36},{"date":"2024-05-14","close":3.69},{"date":"2024-05-15","close":3.8},{"date":"2024-05-16","close":3.73},{"date":"2024-05-17","close":3.65},{"date":"2024-05-20","close":3.84},{"date":"2024-05-21","close":3.81},{"date":"2024-05-22","close":3.6},{"date":"2024-05-23","close":3.4},{"date":"2024-05-24","close":3.4},{"date":"2024-05-28","close":3.25},{"date":"2024-05-29","close":3.05},{"date":"2024-05-30","close":2.98},{"date":"2024-05-31","close":2.94},{"date":"2024-06-03","close":2.75},{"date":"2024-06-04","close":2.73},{"date":"2024-06-05","close":2.58},{"date":"2024-06-06","close":2.49},{"date":"2024-06-07","close":2.62},{"date":"2024-06-10","close":2.62},{"date":"2024-06-11","close":2.65},{"date":"2024-06-12","close":2.7},{"date":"2024-06-13","close":2.64},{"date":"2024-06-14","close":2.64},{"date":"2024-06-17","close":2.5},{"date":"2024-06-18","close":2.33},{"date":"2024-06-20","close":2.21},{"date":"2024-06-21","close":2.31},{"date":"2024-06-24","close":2.24},{"date":"2024-06-25","close":2.14},{"date":"2024-06-26","close":2.16},{"date":"2024-06-27","close":2.36},{"date":"2024-06-28","close":2.42},{"date":"2024-07-01","close":2.385},{"date":"2024-07-02","close":2.27},{"date":"2024-07-03","close":2.37},{"date":"2024-07-05","close":2.31},{"date":"2024-07-08","close":2.31},{"date":"2024-07-09","close":2.27},{"date":"2024-07-10","close":2.29},{"date":"2024-07-11","close":2.62},{"date":"2024-07-12","close":2.82},{"date":"2024-07-15","close":2.895},{"date":"2024-07-16","close":3.15},{"date":"2024-07-17","close":3.07},{"date":"2024-07-18","close":2.93},{"date":"2024-07-19","close":2.87},{"date":"2024-07-22","close":3.23},{"date":"2024-07-23","close":3.54},{"date":"2024-07-24","close":3.22},{"date":"2024-07-25","close":3.41},{"date":"2024-07-26","close":3.48},{"date":"2024-07-29","close":3.29},{"date":"2024-07-30","close":3.42},{"date":"2024-07-31","close":3.3},{"date":"2024-08-01","close":3.23},{"date":"2024-08-02","close":2.99},{"date":"2024-08-05","close":2.83},{"date":"2024-08-06","close":2.87},{"date":"2024-08-07","close":2.66},{"date":"2024-08-08","close":2.74},{"date":"2024-08-09","close":2.64},{"date":"2024-08-12","close":2.56},{"date":"2024-08-13","close":2.77},{"date":"2024-08-14","close":2.515},{"date":"2024-08-15","close":2.575},{"date":"2024-08-16","close":2.57},{"date":"2024-08-19","close":2.83},{"date":"2024-08-20","close":2.83},{"date":"2024-08-21","close":2.85},{"date":"2024-08-22","close":2.81},{"date":"2024-08-23","close":2.91},{"date":"2024-08-26","close":2.94},{"date":"2024-08-27","close":2.81},{"date":"2024-08-28","close":2.77},{"date":"2024-08-29","close":2.81},{"date":"2024-08-30","close":2.74},{"date":"2024-09-03","close":2.45},{"date":"2024-09-04","close":2.4},{"date":"2024-09-05","close":2.27},{"date":"2024-09-06","close":2.22},{"date":"2024-09-09","close":2.44},{"date":"2024-09-10","close":2.51},{"date":"2024-09-11","close":2.47},{"date":"2024-09-12","close":2.45},{"date":"2024-09-13","close":2.6},{"date":"2024-09-16","close":2.54},{"date":"2024-09-17","close":2.48},{"date":"2024-09-18","close":2.44},{"date":"2024-09-19","close":2.58},{"date":"2024-09-20","close":2.5},{"date":"2024-09-23","close":2.37},{"date":"2024-09-24","close":2.44},{"date":"2024-09-25","close":2.34},{"date":"2024-09-26","close":2.43},{"date":"2024-09-27","close":2.48},{"date":"2024-09-30","close":2.48},{"date":"2024-10-01","close":2.45},{"date":"2024-10-02","close":2.5},{"date":"2024-10-03","close":2.39},{"date":"2024-10-04","close":2.37},{"date":"2024-10-07","close":2.38},{"date":"2024-10-08","close":2.36},{"date":"2024-10-09","close":2.29},{"date":"2024-10-10","close":2.25},{"date":"2024-10-11","close":2.35},{"date":"2024-10-14","close":2.35},{"date":"2024-10-15","close":2.33},{"date":"2024-10-16","close":2.39},{"date":"2024-10-17","close":2.66},{"date":"2024-10-18","close":2.86},{"date":"2024-10-21","close":2.7},{"date":"2024-10-22","close":2.8},{"date":"2024-10-23","close":2.69},{"date":"2024-10-24","close":2.74},{"date":"2024-10-25","close":2.9},{"date":"2024-10-28","close":2.89},{"date":"2024-10-29","close":2.905},{"date":"2024-10-30","close":3.03},{"date":"2024-10-31","close":2.88},{"date":"2024-11-01","close":2.845},{"date":"2024-11-04","close":2.95},{"date":"2024-11-05","close":3.0},{"date":"2024-11-06","close":3.23},{"date":"2024-11-07","close":3.17},{"date":"2024-11-08","close":3.27},{"date":"2024-11-11","close":3.22},{"date":"2024-11-12","close":2.675},{"date":"2024-11-13","close":2.53},{"date":"2024-11-14","close":2.61},{"date":"2024-11-15","close":2.4},{"date":"2024-11-18","close":2.24},{"date":"2024-11-19","close":2.39},{"date":"2024-11-20","close":2.37},{"date":"2024-11-21","close":2.31},{"date":"2024-11-22","close":2.37},{"date":"2024-11-25","close":2.36},{"date":"2024-11-26","close":2.2},{"date":"2024-11-27","close":2.26},{"date":"2024-11-29","close":2.27},{"date":"2024-12-02","close":2.35},{"date":"2024-12-03","close":2.28},{"date":"2024-12-04","close":2.26},{"date":"2024-12-05","close":2.12},{"date":"2024-12-06","close":2.16},{"date":"2024-12-09","close":2.25},{"date":"2024-12-10","close":2.17},{"date":"2024-12-11","close":2.18},{"date":"2024-12-12","close":2.07},{"date":"2024-12-13","close":2.03},{"date":"2024-12-16","close":1.97},{"date":"2024-12-17","close":1.96},{"date":"2024-12-18","close":1.79},{"date":"2024-12-19","close":1.8},{"date":"2024-12-20","close":1.85},{"date":"2024-12-23","close":1.77},{"date":"2024-12-24","close":1.79},{"date":"2024-12-26","close":1.89},{"date":"2024-12-27","close":1.78},{"date":"2024-12-30","close":1.75},{"date":"2024-12-31","close":1.72},{"date":"2025-01-02","close":1.85},{"date":"2025-01-03","close":1.9},{"date":"2025-01-06","close":1.85},{"date":"2025-01-07","close":1.83},{"date":"2025-01-08","close":1.7},{"date":"2025-01-10","close":1.65},{"date":"2025-01-13","close":1.59},{"date":"2025-01-14","close":1.56},{"date":"2025-01-15","close":1.71},{"date":"2025-01-16","close":1.61},{"date":"2025-01-17","close":1.65},{"date":"2025-01-21","close":1.63},{"date":"2025-01-22","close":1.75},{"date":"2025-01-23","close":1.73},{"date":"2025-01-24","close":1.65},{"date":"2025-01-27","close":1.62},{"date":"2025-01-28","close":1.6},{"date":"2025-01-29","close":1.57},{"date":"2025-01-30","close":1.56},{"date":"2025-01-31","close":1.5},{"date":"2025-02-03","close":1.5},{"date":"2025-02-04","close":1.48},{"date":"2025-02-05","close":1.54},{"date":"2025-02-06","close":1.47},{"date":"2025-02-07","close":1.4},{"date":"2025-02-10","close":1.39},{"date":"2025-02-11","close":1.33},{"date":"2025-02-12","close":1.37},{"date":"2025-02-13","close":1.46},{"date":"2025-02-14","close":1.45},{"date":"2025-02-18","close":1.45},{"date":"2025-02-19","close":1.4},{"date":"2025-02-20","close":1.38},{"date":"2025-02-21","close":1.39},{"date":"2025-02-24","close":1.39},{"date":"2025-02-25","close":1.34},{"date":"2025-02-26","close":1.3},{"date":"2025-02-27","close":1.26},{"date":"2025-02-28","close":1.28},{"date":"2025-03-03","close":1.15},{"date":"2025-03-04","close":1.21},{"date":"2025-03-05","close":1.23},{"date":"2025-03-06","close":1.24},{"date":"2025-03-07","close":1.25},{"date":"2025-03-10","close":1.2},{"date":"2025-03-11","close":1.27},{"date":"2025-03-12","close":1.28},{"date":"2025-03-13","close":1.22},{"date":"2025-03-14","close":1.26},{"date":"2025-03-17","close":1.28},{"date":"2025-03-18","close":1.26},{"date":"2025-03-19","close":1.27},{"date":"2025-03-20","close":1.18},{"date":"2025-03-21","close":1.2},{"date":"2025-03-24","close":1.24},{"date":"2025-03-25","close":1.19},{"date":"2025-03-26","close":1.16},{"date":"2025-03-27","close":1.23},{"date":"2025-03-28","close":1.19},{"date":"2025-03-31","close":1.1},{"date":"2025-04-01","close":1.075},{"date":"2025-04-02","close":1.08},{"date":"2025-04-03","close":0.988},{"date":"2025-04-04","close":0.978},{"date":"2025-04-07","close":1.05},{"date":"2025-04-08","close":0.974},{"date":"2025-04-09","close":1.06},{"date":"2025-04-10","close":1.02},{"date":"2025-04-11","close":1.11},{"date":"2025-04-14","close":1.1},{"date":"2025-04-15","close":1.05},{"date":"2025-04-16","close":0.98},{"date":"2025-04-17","close":0.901},{"date":"2025-04-21","close":1.06},{"date":"2025-04-22","close":0.982},{"date":"2025-04-23","close":1.02},{"date":"2025-04-24","close":1.1},{"date":"2025-04-25","close":1.08},{"date":"2025-04-28","close":1.03},{"date":"2025-04-29","close":1.05},{"date":"2025-04-30","close":1.13},{"date":"2025-05-01","close":1.07},{"date":"2025-05-02","close":1.08},{"date":"2025-05-05","close":1.04},{"date":"2025-05-06","close":1.0},{"date":"2025-05-07","close":0.996},{"date":"2025-05-08","close":1.0},{"date":"2025-05-09","close":0.98},{"date":"2025-05-12","close":1.05},{"date":"2025-05-13","close":1.05},{"date":"2025-05-14","close":0.98},{"date":"2025-05-15","close":1.01},{"date":"2025-05-16","close":1.07},{"date":"2025-05-19","close":1.07},{"date":"2025-05-20","close":1.06},{"date":"2025-05-21","close":1.04},{"date":"2025-05-22","close":1.03},{"date":"2025-05-23","close":1.02},{"date":"2025-05-27","close":1.02},{"date":"2025-05-28","close":1.02},{"date":"2025-05-29","close":1.05},{"date":"2025-05-30","close":1.02},{"date":"2025-06-02","close":1.0},{"date":"2025-06-03","close":1.04},{"date":"2025-06-04","close":1.07},{"date":"2025-06-05","close":1.07},{"date":"2025-06-06","close":1.2},{"date":"2025-06-09","close":1.27},{"date":"2025-06-10","close":1.18},{"date":"2025-06-11","close":1.14},{"date":"2025-06-12","close":1.14},{"date":"2025-06-13","close":1.07},{"date":"2025-06-16","close":1.14},{"date":"2025-06-17","close":1.22},{"date":"2025-06-18","close":1.22},{"date":"2025-06-20","close":1.2},{"date":"2025-06-23","close":1.23},{"date":"2025-06-24","close":1.26},{"date":"2025-06-25","close":1.23},{"date":"2025-06-26","close":1.21},{"date":"2025-06-27","close":1.12},{"date":"2025-06-30","close":1.16},{"date":"2025-07-01","close":1.11},{"date":"2025-07-02","close":1.13},{"date":"2025-07-03","close":1.16},{"date":"2025-07-07","close":1.16},{"date":"2025-07-08","close":1.21},{"date":"2025-07-09","close":1.25},{"date":"2025-07-10","close":1.3},{"date":"2025-07-11","close":1.4},{"date":"2025-07-14","close":1.49},{"date":"2025-07-15","close":1.31},{"date":"2025-07-16","close":1.38},{"date":"2025-07-17","close":1.48},{"date":"2025-07-18","close":1.5},{"date":"2025-07-21","close":1.55},{"date":"2025-07-22","close":1.67},{"date":"2025-07-23","close":1.68},{"date":"2025-07-24","close":1.61},{"date":"2025-07-25","close":1.57},{"date":"2025-07-28","close":1.46},{"date":"2025-07-29","close":1.38},{"date":"2025-07-30","close":1.46},{"date":"2025-07-31","close":1.4},{"date":"2025-08-01","close":1.35},{"date":"2025-08-04","close":1.33},{"date":"2025-08-05","close":1.36},{"date":"2025-08-06","close":1.4},{"date":"2025-08-07","close":1.42},{"date":"2025-08-08","close":1.36},{"date":"2025-08-11","close":1.42},{"date":"2025-08-12","close":1.26},{"date":"2025-08-13","close":1.27},{"date":"2025-08-14","close":1.4},{"date":"2025-08-15","close":1.42},{"date":"2025-08-18","close":1.43},{"date":"2025-08-19","close":1.38},{"date":"2025-08-20","close":1.41},{"date":"2025-08-21","close":1.36},{"date":"2025-08-22","close":1.53},{"date":"2025-08-25","close":1.51},{"date":"2025-08-26","close":1.46},{"date":"2025-08-27","close":1.39},{"date":"2025-08-28","close":1.31},{"date":"2025-08-29","close":1.36},{"date":"2025-09-02","close":1.36},{"date":"2025-09-03","close":1.39},{"date":"2025-09-04","close":1.38},{"date":"2025-09-05","close":1.44},{"date":"2025-09-08","close":1.41},{"date":"2025-09-09","close":1.44},{"date":"2025-09-10","close":1.35},{"date":"2025-09-11","close":1.39},{"date":"2025-09-12","close":1.32},{"date":"2025-09-15","close":1.26},{"date":"2025-09-16","close":1.23},{"date":"2025-09-17","close":1.25},{"date":"2025-09-18","close":1.32},{"date":"2025-09-19","close":1.26},{"date":"2025-09-22","close":1.28},{"date":"2025-09-23","close":1.23},{"date":"2025-09-24","close":1.27},{"date":"2025-09-25","close":1.48},{"date":"2025-09-26","close":1.42},{"date":"2025-09-29","close":1.58},{"date":"2025-09-30","close":1.71},{"date":"2025-10-01","close":1.75},{"date":"2025-10-02","close":1.77},{"date":"2025-10-03","close":1.73},{"date":"2025-10-06","close":1.94},{"date":"2025-10-07","close":1.88},{"date":"2025-10-08","close":1.88},{"date":"2025-10-09","close":2.25},{"date":"2025-10-10","close":2.14},{"date":"2025-10-13","close":2.12},{"date":"2025-10-14","close":2.33},{"date":"2025-10-15","close":2.28},{"date":"2025-10-16","close":2.13},{"date":"2025-10-17","close":2.03},{"date":"2025-10-20","close":2.12},{"date":"2025-10-21","close":1.98},{"date":"2025-10-22","close":1.85},{"date":"2025-10-23","close":2.11},{"date":"2025-10-24","close":2.21},{"date":"2025-10-27","close":2.2},{"date":"2025-10-28","close":2.29},{"date":"2025-10-29","close":2.26},{"date":"2025-10-30","close":2.22},{"date":"2025-10-31","close":2.21},{"date":"2025-11-03","close":2.18},{"date":"2025-11-04","close":1.94},{"date":"2025-11-05","close":2.03},{"date":"2025-11-06","close":1.9},{"date":"2025-11-07","close":1.88},{"date":"2025-11-10","close":1.89},{"date":"2025-11-11","close":1.97},{"date":"2025-11-12","close":1.95},{"date":"2025-11-13","close":1.81},{"date":"2025-11-14","close":1.73},{"date":"2025-11-17","close":1.58},{"date":"2025-11-18","close":1.66},{"date":"2025-11-19","close":1.55},{"date":"2025-11-20","close":1.56},{"date":"2025-11-21","close":1.57},{"date":"2025-11-24","close":1.7},{"date":"2025-11-25","close":1.94},{"date":"2025-11-26","close":1.95},{"date":"2025-11-28","close":1.88},{"date":"2025-12-01","close":1.9},{"date":"2025-12-02","close":1.75},{"date":"2025-12-03","close":1.93},{"date":"2025-12-04","close":1.98},{"date":"2025-12-05","close":1.86},{"date":"2025-12-08","close":1.94},{"date":"2025-12-09","close":1.95},{"date":"2025-12-10","close":1.9},{"date":"2025-12-11","close":1.96},{"date":"2025-12-12","close":2.14},{"date":"2025-12-15","close":2.06},{"date":"2025-12-16","close":2.1},{"date":"2025-12-17","close":2.05},{"date":"2025-12-18","close":2.12},{"date":"2025-12-19","close":2.15},{"date":"2025-12-22","close":2.28},{"date":"2025-12-23","close":2.17},{"date":"2025-12-24","close":2.16},{"date":"2025-12-26","close":2.11},{"date":"2025-12-29","close":2.0},{"date":"2025-12-30","close":1.995},{"date":"2025-12-31","close":2.11},{"date":"2026-01-02","close":2.02},{"date":"2026-01-05","close":1.98},{"date":"2026-01-06","close":1.96},{"date":"2026-01-07","close":1.99},{"date":"2026-01-08","close":1.86},{"date":"2026-01-09","close":1.81},{"date":"2026-01-12","close":1.72},{"date":"2026-01-13","close":1.73},{"date":"2026-01-14","close":1.79},{"date":"2026-01-15","close":1.86},{"date":"2026-01-16","close":1.89},{"date":"2026-01-20","close":1.86},{"date":"2026-01-21","close":1.81},{"date":"2026-01-22","close":1.99},{"date":"2026-01-23","close":1.98},{"date":"2026-01-26","close":2.08},{"date":"2026-01-27","close":2.72},{"date":"2026-01-28","close":2.81},{"date":"2026-01-29","close":2.79},{"date":"2026-01-30","close":2.6},{"date":"2026-02-02","close":2.59},{"date":"2026-02-03","close":2.57},{"date":"2026-02-04","close":2.45},{"date":"2026-02-05","close":2.25},{"date":"2026-02-06","close":2.4},{"date":"2026-02-09","close":2.48},{"date":"2026-02-10","close":2.47},{"date":"2026-02-11","close":2.56},{"date":"2026-02-12","close":2.39},{"date":"2026-02-13","close":2.51},{"date":"2026-02-17","close":2.45},{"date":"2026-02-18","close":2.61},{"date":"2026-02-19","close":2.72},{"date":"2026-02-20","close":2.57},{"date":"2026-02-23","close":2.58},{"date":"2026-02-24","close":2.76},{"date":"2026-02-25","close":2.78},{"date":"2026-02-26","close":2.83},{"date":"2026-02-27","close":3.14},{"date":"2026-03-02","close":3.3},{"date":"2026-03-03","close":3.31},{"date":"2026-03-04","close":3.31},{"date":"2026-03-05","close":3.34},{"date":"2026-03-06","close":3.31},{"date":"2026-03-09","close":3.14},{"date":"2026-03-10","close":3.36},{"date":"2026-03-11","close":3.37},{"date":"2026-03-12","close":3.3},{"date":"2026-03-13","close":3.27},{"date":"2026-03-16","close":3.34},{"date":"2026-03-17","close":3.09},{"date":"2026-03-18","close":2.92},{"date":"2026-03-19","close":2.92},{"date":"2026-03-20","close":2.67},{"date":"2026-03-23","close":2.71},{"date":"2026-03-24","close":2.59},{"date":"2026-03-25","close":2.63},{"date":"2026-03-26","close":2.55},{"date":"2026-03-27","close":2.26},{"date":"2026-03-30","close":2.19},{"date":"2026-03-31","close":2.36},{"date":"2026-04-01","close":2.55},{"date":"2026-04-02","close":2.7},{"date":"2026-04-06","close":2.76},{"date":"2026-04-07","close":2.63},{"date":"2026-04-08","close":2.58},{"date":"2026-04-09","close":2.51},{"date":"2026-04-10","close":2.47},{"date":"2026-04-13","close":2.51},{"date":"2026-04-14","close":2.68},{"date":"2026-04-15","close":2.72},{"date":"2026-04-16","close":2.69},{"date":"2026-04-17","close":2.82},{"date":"2026-04-20","close":2.84},{"date":"2026-04-21","close":2.73},{"date":"2026-04-22","close":2.81},{"date":"2026-04-23","close":2.67},{"date":"2026-04-24","close":2.57},{"date":"2026-04-27","close":2.52},{"date":"2026-04-28","close":2.46},{"date":"2026-04-29","close":2.34},{"date":"2026-04-30","close":2.39},{"date":"2026-05-01","close":2.38},{"date":"2026-05-04","close":2.48},{"date":"2026-05-05","close":2.52},{"date":"2026-05-06","close":2.57},{"date":"2026-05-07","close":2.47},{"date":"2026-05-08","close":2.56},{"date":"2026-05-11","close":2.57},{"date":"2026-05-12","close":2.48},{"date":"2026-05-13","close":2.49},{"date":"2026-05-14","close":2.39},{"date":"2026-05-15","close":2.28},{"date":"2026-05-18","close":2.18},{"date":"2026-05-19","close":2.17},{"date":"2026-05-20","close":2.35},{"date":"2026-05-21","close":2.49},{"date":"2026-05-22","close":2.51},{"date":"2026-05-26","close":2.42},{"date":"2026-05-27","close":2.54},{"date":"2026-05-28","close":2.54},{"date":"2026-05-29","close":2.6},{"date":"2026-06-01","close":2.51},{"date":"2026-06-02","close":2.37},{"date":"2026-06-03","close":2.29},{"date":"2026-06-04","close":2.29},{"date":"2026-06-05","close":2.15},{"date":"2026-06-08","close":2.17},{"date":"2026-06-09","close":2.19},{"date":"2026-06-10","close":2.24},{"date":"2026-06-11","close":2.37},{"date":"2026-06-12","close":2.37},{"date":"2026-06-15","close":2.34},{"date":"2026-06-16","close":2.29},{"date":"2026-06-17","close":2.25},{"date":"2026-06-18","close":2.26},{"date":"2026-06-22","close":2.4},{"date":"2026-06-23","close":2.41},{"date":"2026-06-24","close":2.31},{"date":"2026-06-25","close":2.21},{"date":"2026-06-26","close":2.36},{"date":"2026-06-29","close":2.77},{"date":"2026-06-30","close":2.67},{"date":"2026-07-01","close":2.59},{"date":"2026-07-02","close":2.74},{"date":"2026-07-06","close":2.67},{"date":"2026-07-07","close":2.57},{"date":"2026-07-08","close":2.73},{"date":"2026-07-09","close":2.7},{"date":"2026-07-10","close":2.63},{"date":"2026-07-13","close":2.64},{"date":"2026-07-14","close":2.53},{"date":"2026-07-15","close":2.22},{"date":"2026-07-16","close":2.17},{"date":"2026-07-17","close":2.25},{"date":"2026-07-20","close":2.21},{"date":"2026-07-21","close":2.23},{"date":"2026-07-22","close":2.21},{"date":"2026-07-23","close":2.17},{"date":"2026-07-24","close":2.13},{"date":"2026-07-27","close":2.2},{"date":"2026-07-28","close":2.28},{"date":"2026-07-29","close":2.11},{"date":"2026-07-30","close":2.17},{"date":"2026-07-31","close":2.15},{"date":"2026-08-03","close":2.18},{"date":"2026-08-04","close":2.24},{"date":"2026-08-05","close":2.24},{"date":"2026-08-06","close":2.28},{"date":"2026-08-07","close":2.44},{"date":"2026-08-10","close":2.43},{"date":"2026-08-11","close":2.47},{"date":"2026-08-12","close":2.51},{"date":"2026-08-13","close":2.55},{"date":"2026-08-14","close":2.67},{"date":"2026-08-17","close":2.66},{"date":"2026-08-18","close":2.74},{"date":"2026-08-19","close":3.15},{"date":"2026-08-20","close":3.19},{"date":"2026-08-21","close":3.16},{"date":"2026-08-24","close":3.075},{"date":"2026-08-25","close":3.1},{"date":"2026-08-26","close":2.99},{"date":"2026-08-27","close":3.03},{"date":"2026-08-28","close":2.92},{"date":"2026-08-31","close":2.85},{"date":"2026-09-01","close":2.92},{"date":"2026-09-02","close":3.1},{"date":"2026-09-03","close":3.09},{"date":"2026-09-04","close":3.18},{"date":"2026-09-08","close":3.16},{"date":"2026-09-09","close":2.85},{"date":"2026-09-10","close":2.86},{"date":"2026-09-11","close":2.92},{"date":"2026-09-14","close":2.79},{"date":"2026-09-15","close":2.89},{"date":"2026-09-16","close":2.61},{"date":"2026-09-17","close":2.57},{"date":"2026-09-18","close":2.65},{"date":"2026-09-21","close":2.59},{"date":"2026-09-22","close":2.65},{"date":"2026-09-23","close":2.305},{"date":"2026-09-24","close":2.235},{"date":"2026-09-25","close":2.24},{"date":"2026-09-28","close":2.3},{"date":"2026-09-29","close":2.245},{"date":"2026-09-30","close":2.22},{"date":"2026-10-01","close":2.07},{"date":"2026-10-02","close":2.04},{"date":"2026-10-05","close":2.13},{"date":"2026-10-06","close":2.03},{"date":"2026-10-07","close":2.1},{"date":"2026-10-08","close":2.1},{"date":"2026-10-09","close":2.14},{"date":"2026-10-12","close":2.02},{"date":"2026-10-13","close":1.815},{"date":"2026-10-14","close":1.745},{"date":"2026-10-15","close":1.67},{"date":"2026-10-16","close":1.69},{"date":"2026-10-19","close":1.77},{"date":"2026-10-20","close":2.015},{"date":"2026-10-21","close":2.03},{"date":"2026-10-22","close":2.06}],"chart_data":[{"date":"2024-10-23","open":2.79,"high":2.85,"low":2.6,"close":2.69,"volume":121385,"rsi_14":62.71,"sma_20":2.48,"sma_60":2.59,"sma_120":2.77},{"date":"2024-10-24","open":2.71,"high":2.75,"low":2.68,"close":2.74,"volume":65908,"rsi_14":65.29,"sma_20":2.49,"sma_60":2.58,"sma_120":2.76},{"date":"2024-10-25","open":2.75,"high":3.03,"low":2.75,"close":2.9,"volume":299452,"rsi_14":69.12,"sma_20":2.51,"sma_60":2.58,"sma_120":2.76},{"date":"2024-10-28","open":3.0,"high":3.14,"low":2.87,"close":2.89,"volume":274061,"rsi_14":69.63,"sma_20":2.53,"sma_60":2.58,"sma_120":2.75},{"date":"2024-10-29","open":2.95,"high":2.95,"low":2.75,"close":2.9,"volume":201944,"rsi_14":73.75,"sma_20":2.56,"sma_60":2.58,"sma_120":2.75},{"date":"2024-10-30","open":2.9,"high":3.14,"low":2.84,"close":3.03,"volume":244561,"rsi_14":78.26,"sma_20":2.58,"sma_60":2.58,"sma_120":2.74},{"date":"2024-10-31","open":3.04,"high":3.04,"low":2.85,"close":2.88,"volume":158134,"rsi_14":68.53,"sma_20":2.61,"sma_60":2.58,"sma_120":2.74},{"date":"2024-11-01","open":2.89,"high":2.94,"low":2.79,"close":2.85,"volume":104417,"rsi_14":66.89,"sma_20":2.63,"sma_60":2.59,"sma_120":2.73},{"date":"2024-11-04","open":2.84,"high":3.05,"low":2.79,"close":2.95,"volume":198629,"rsi_14":70.0,"sma_20":2.66,"sma_60":2.59,"sma_120":2.73},{"date":"2024-11-05","open":2.96,"high":3.02,"low":2.95,"close":3.0,"volume":106271,"rsi_14":69.81,"sma_20":2.69,"sma_60":2.6,"sma_120":2.72},{"date":"2024-11-06","open":3.02,"high":3.3,"low":2.85,"close":3.23,"volume":392769,"rsi_14":69.0,"sma_20":2.74,"sma_60":2.61,"sma_120":2.72},{"date":"2024-11-07","open":3.23,"high":3.29,"low":3.16,"close":3.17,"volume":179514,"rsi_14":61.4,"sma_20":2.78,"sma_60":2.62,"sma_120":2.71},{"date":"2024-11-08","open":3.19,"high":3.29,"low":3.15,"close":3.27,"volume":160391,"rsi_14":71.92,"sma_20":2.83,"sma_60":2.63,"sma_120":2.71},{"date":"2024-11-11","open":3.36,"high":3.36,"low":3.11,"close":3.22,"volume":190218,"rsi_14":66.8,"sma_20":2.87,"sma_60":2.64,"sma_120":2.7},{"date":"2024-11-12","open":3.2,"high":3.2,"low":2.55,"close":2.67,"volume":431142,"rsi_14":49.55,"sma_20":2.89,"sma_60":2.64,"sma_120":2.7},{"date":"2024-11-13","open":2.73,"high":2.74,"low":2.52,"close":2.53,"volume":182300,"rsi_14":44.1,"sma_20":2.9,"sma_60":2.63,"sma_120":2.69},{"date":"2024-11-14","open":2.57,"high":2.66,"low":2.41,"close":2.61,"volume":202922,"rsi_14":41.47,"sma_20":2.89,"sma_60":2.63,"sma_120":2.68},{"date":"2024-11-15","open":2.62,"high":2.62,"low":2.37,"close":2.4,"volume":296509,"rsi_14":37.11,"sma_20":2.87,"sma_60":2.62,"sma_120":2.68},{"date":"2024-11-18","open":2.4,"high":2.46,"low":2.24,"close":2.24,"volume":225478,"rsi_14":33.74,"sma_20":2.85,"sma_60":2.61,"sma_120":2.67},{"date":"2024-11-19","open":2.23,"high":2.39,"low":2.23,"close":2.39,"volume":146848,"rsi_14":34.54,"sma_20":2.83,"sma_60":2.6,"sma_120":2.66},{"date":"2024-11-20","open":2.42,"high":2.45,"low":2.32,"close":2.37,"volume":180517,"rsi_14":36.86,"sma_20":2.81,"sma_60":2.59,"sma_120":2.66},{"date":"2024-11-21","open":2.4,"high":2.4,"low":2.25,"close":2.31,"volume":129047,"rsi_14":36.39,"sma_20":2.79,"sma_60":2.59,"sma_120":2.66},{"date":"2024-11-22","open":2.3,"high":2.38,"low":2.26,"close":2.37,"volume":182453,"rsi_14":34.9,"sma_20":2.76,"sma_60":2.58,"sma_120":2.65},{"date":"2024-11-25","open":2.4,"high":2.47,"low":2.31,"close":2.36,"volume":179865,"rsi_14":32.98,"sma_20":2.74,"sma_60":2.57,"sma_120":2.65},{"date":"2024-11-26","open":2.36,"high":2.38,"low":2.2,"close":2.2,"volume":322584,"rsi_14":21.55,"sma_20":2.7,"sma_60":2.57,"sma_120":2.65},{"date":"2024-11-27","open":2.2,"high":2.29,"low":2.18,"close":2.26,"volume":305067,"rsi_14":24.86,"sma_20":2.66,"sma_60":2.57,"sma_120":2.64},{"date":"2024-11-29","open":2.29,"high":2.31,"low":2.24,"close":2.27,"volume":99344,"rsi_14":20.93,"sma_20":2.63,"sma_60":2.57,"sma_120":2.64},{"date":"2024-12-02","open":2.27,"high":2.41,"low":2.23,"close":2.35,"volume":381797,"rsi_14":25.14,"sma_20":2.61,"sma_60":2.57,"sma_120":2.64},{"date":"2024-12-03","open":2.35,"high":2.41,"low":2.23,"close":2.28,"volume":227191,"rsi_14":34.51,"sma_20":2.58,"sma_60":2.56,"sma_120":2.64},{"date":"2024-12-04","open":2.28,"high":2.35,"low":2.24,"close":2.26,"volume":196290,"rsi_14":38.26,"sma_20":2.54,"sma_60":2.56,"sma_120":2.63},{"date":"2024-12-05","open":2.25,"high":2.27,"low":2.11,"close":2.12,"volume":293077,"rsi_14":29.75,"sma_20":2.48,"sma_60":2.55,"sma_120":2.63},{"date":"2024-12-06","open":2.12,"high":2.19,"low":2.12,"close":2.16,"volume":367921,"rsi_14":38.46,"sma_20":2.43,"sma_60":2.55,"sma_120":2.63},{"date":"2024-12-09","open":2.15,"high":2.29,"low":2.15,"close":2.25,"volume":258970,"rsi_14":50.52,"sma_20":2.38,"sma_60":2.54,"sma_120":2.62},{"date":"2024-12-10","open":2.22,"high":2.24,"low":2.15,"close":2.17,"volume":308686,"rsi_14":37.78,"sma_20":2.33,"sma_60":2.54,"sma_120":2.62},{"date":"2024-12-11","open":2.15,"high":2.24,"low":2.05,"close":2.18,"volume":429791,"rsi_14":39.33,"sma_20":2.3,"sma_60":2.53,"sma_120":2.62},{"date":"2024-12-12","open":2.15,"high":2.24,"low":2.05,"close":2.07,"volume":339987,"rsi_14":37.23,"sma_20":2.28,"sma_60":2.53,"sma_120":2.62},{"date":"2024-12-13","open":2.09,"high":2.09,"low":1.94,"close":2.03,"volume":336982,"rsi_14":31.52,"sma_20":2.25,"sma_60":2.52,"sma_120":2.62},{"date":"2024-12-16","open":1.99,"high":2.02,"low":1.92,"close":1.97,"volume":409126,"rsi_14":29.9,"sma_20":2.23,"sma_60":2.51,"sma_120":2.62},{"date":"2024-12-17","open":1.97,"high":2.03,"low":1.91,"close":1.96,"volume":361491,"rsi_14":35.37,"sma_20":2.22,"sma_60":2.5,"sma_120":2.62},{"date":"2024-12-18","open":1.95,"high":1.96,"low":1.76,"close":1.79,"volume":355363,"rsi_14":24.73,"sma_20":2.19,"sma_60":2.49,"sma_120":2.61},{"date":"2024-12-19","open":1.84,"high":1.87,"low":1.71,"close":1.8,"volume":366685,"rsi_14":24.73,"sma_20":2.16,"sma_60":2.48,"sma_120":2.61},{"date":"2024-12-20","open":1.78,"high":1.86,"low":1.75,"close":1.85,"volume":995500,"rsi_14":22.22,"sma_20":2.13,"sma_60":2.47,"sma_120":2.6},{"date":"2024-12-23","open":1.85,"high":1.85,"low":1.76,"close":1.77,"volume":781155,"rsi_14":21.98,"sma_20":2.1,"sma_60":2.46,"sma_120":2.6},{"date":"2024-12-24","open":1.8,"high":1.83,"low":1.73,"close":1.79,"volume":363191,"rsi_14":24.18,"sma_20":2.08,"sma_60":2.45,"sma_120":2.59},{"date":"2024-12-26","open":1.78,"high":1.9,"low":1.7,"close":1.89,"volume":678075,"rsi_14":36.78,"sma_20":2.06,"sma_60":2.44,"sma_120":2.59},{"date":"2024-12-27","open":1.9,"high":1.9,"low":1.75,"close":1.78,"volume":332825,"rsi_14":29.79,"sma_20":2.04,"sma_60":2.43,"sma_120":2.59},{"date":"2024-12-30","open":1.79,"high":1.81,"low":1.69,"close":1.75,"volume":275931,"rsi_14":21.59,"sma_20":2.01,"sma_60":2.42,"sma_120":2.58},{"date":"2024-12-31","open":1.74,"high":1.78,"low":1.7,"close":1.72,"volume":270389,"rsi_14":22.89,"sma_20":1.98,"sma_60":2.41,"sma_120":2.57},{"date":"2025-01-02","open":1.75,"high":1.92,"low":1.75,"close":1.85,"volume":240191,"rsi_14":32.63,"sma_20":1.96,"sma_60":2.4,"sma_120":2.57},{"date":"2025-01-03","open":1.9,"high":1.93,"low":1.76,"close":1.9,"volume":358834,"rsi_14":40.45,"sma_20":1.94,"sma_60":2.39,"sma_120":2.56},{"date":"2025-01-06","open":1.91,"high":1.95,"low":1.84,"close":1.85,"volume":208602,"rsi_14":40.0,"sma_20":1.93,"sma_60":2.38,"sma_120":2.55},{"date":"2025-01-07","open":1.83,"high":1.94,"low":1.82,"close":1.83,"volume":184478,"rsi_14":41.86,"sma_20":1.91,"sma_60":2.38,"sma_120":2.54},{"date":"2025-01-08","open":1.81,"high":1.81,"low":1.7,"close":1.7,"volume":230406,"rsi_14":36.73,"sma_20":1.88,"sma_60":2.36,"sma_120":2.53},{"date":"2025-01-10","open":1.87,"high":1.88,"low":1.65,"close":1.65,"volume":359530,"rsi_14":41.86,"sma_20":1.86,"sma_60":2.35,"sma_120":2.52},{"date":"2025-01-13","open":1.63,"high":1.64,"low":1.57,"close":1.59,"volume":356638,"rsi_14":38.46,"sma_20":1.83,"sma_60":2.34,"sma_120":2.5},{"date":"2025-01-14","open":1.61,"high":1.62,"low":1.54,"close":1.56,"volume":270563,"rsi_14":33.71,"sma_20":1.8,"sma_60":2.33,"sma_120":2.49},{"date":"2025-01-15","open":1.59,"high":1.72,"low":1.59,"close":1.71,"volume":773053,"rsi_14":46.88,"sma_20":1.79,"sma_60":2.31,"sma_120":2.47},{"date":"2025-01-16","open":1.74,"high":1.75,"low":1.59,"close":1.61,"volume":305489,"rsi_14":41.35,"sma_20":1.77,"sma_60":2.29,"sma_120":2.46},{"date":"2025-01-17","open":1.6,"high":1.69,"low":1.53,"close":1.65,"volume":547075,"rsi_14":37.76,"sma_20":1.75,"sma_60":2.27,"sma_120":2.44},{"date":"2025-01-21","open":1.65,"high":1.73,"low":1.57,"close":1.63,"volume":541561,"rsi_14":41.57,"sma_20":1.74,"sma_60":2.25,"sma_120":2.43},{"date":"2025-01-22","open":1.65,"high":1.81,"low":1.58,"close":1.75,"volume":589702,"rsi_14":50.0,"sma_20":1.74,"sma_60":2.24,"sma_120":2.41},{"date":"2025-01-23","open":1.72,"high":1.77,"low":1.67,"close":1.73,"volume":335357,"rsi_14":50.52,"sma_20":1.74,"sma_60":2.22,"sma_120":2.4},{"date":"2025-01-24","open":1.73,"high":1.74,"low":1.63,"close":1.65,"volume":169752,"rsi_14":39.13,"sma_20":1.73,"sma_60":2.2,"sma_120":2.39},{"date":"2025-01-27","open":1.62,"high":1.73,"low":1.58,"close":1.62,"volume":206102,"rsi_14":34.44,"sma_20":1.72,"sma_60":2.18,"sma_120":2.38},{"date":"2025-01-28","open":1.63,"high":1.63,"low":1.56,"close":1.6,"volume":122803,"rsi_14":35.63,"sma_20":1.71,"sma_60":2.16,"sma_120":2.37},{"date":"2025-01-29","open":1.6,"high":1.6,"low":1.57,"close":1.57,"volume":129737,"rsi_14":35.23,"sma_20":1.7,"sma_60":2.13,"sma_120":2.36},{"date":"2025-01-30","open":1.59,"high":1.6,"low":1.53,"close":1.56,"volume":205623,"rsi_14":40.79,"sma_20":1.69,"sma_60":2.11,"sma_120":2.35},{"date":"2025-01-31","open":1.59,"high":1.62,"low":1.5,"close":1.5,"volume":285108,"rsi_14":40.26,"sma_20":1.68,"sma_60":2.09,"sma_120":2.34},{"date":"2025-02-03","open":1.5,"high":1.54,"low":1.46,"close":1.5,"volume":256735,"rsi_14":43.66,"sma_20":1.66,"sma_60":2.06,"sma_120":2.33},{"date":"2025-02-04","open":1.48,"high":1.53,"low":1.45,"close":1.48,"volume":192494,"rsi_14":44.29,"sma_20":1.64,"sma_60":2.04,"sma_120":2.32},{"date":"2025-02-05","open":1.49,"high":1.55,"low":1.46,"close":1.54,"volume":356600,"rsi_14":36.07,"sma_20":1.62,"sma_60":2.01,"sma_120":2.31},{"date":"2025-02-06","open":1.52,"high":1.54,"low":1.47,"close":1.47,"volume":181735,"rsi_14":37.93,"sma_20":1.6,"sma_60":1.98,"sma_120":2.3},{"date":"2025-02-07","open":1.45,"high":1.49,"low":1.39,"close":1.4,"volume":341302,"rsi_14":29.51,"sma_20":1.59,"sma_60":1.95,"sma_120":2.29},{"date":"2025-02-10","open":1.4,"high":1.43,"low":1.38,"close":1.39,"volume":266166,"rsi_14":30.0,"sma_20":1.58,"sma_60":1.92,"sma_120":2.28},{"date":"2025-02-11","open":1.38,"high":1.38,"low":1.31,"close":1.33,"volume":413093,"rsi_14":11.11,"sma_20":1.56,"sma_60":1.9,"sma_120":2.27},{"date":"2025-02-12","open":1.32,"high":1.39,"low":1.28,"close":1.37,"volume":207288,"rsi_14":17.86,"sma_20":1.55,"sma_60":1.88,"sma_120":2.25},{"date":"2025-02-13","open":1.38,"high":1.46,"low":1.37,"close":1.46,"volume":188240,"rsi_14":33.33,"sma_20":1.54,"sma_60":1.86,"sma_120":2.24},{"date":"2025-02-14","open":1.44,"high":1.51,"low":1.43,"close":1.45,"volume":162141,"rsi_14":34.55,"sma_20":1.53,"sma_60":1.84,"sma_120":2.23},{"date":"2025-02-18","open":1.45,"high":1.52,"low":1.42,"close":1.45,"volume":170705,"rsi_14":35.85,"sma_20":1.52,"sma_60":1.83,"sma_120":2.22},{"date":"2025-02-19","open":1.45,"high":1.46,"low":1.39,"close":1.4,"volume":256928,"rsi_14":34.55,"sma_20":1.51,"sma_60":1.81,"sma_120":2.21},{"date":"2025-02-20","open":1.42,"high":1.42,"low":1.36,"close":1.38,"volume":142704,"rsi_14":33.93,"sma_20":1.49,"sma_60":1.8,"sma_120":2.2},{"date":"2025-02-21","open":1.4,"high":1.43,"low":1.36,"close":1.39,"volume":402187,"rsi_14":39.22,"sma_20":1.48,"sma_60":1.78,"sma_120":2.18},{"date":"2025-02-24","open":1.4,"high":1.43,"low":1.34,"close":1.39,"volume":236125,"rsi_14":39.22,"sma_20":1.46,"sma_60":1.77,"sma_120":2.17},{"date":"2025-02-25","open":1.37,"high":1.39,"low":1.31,"close":1.34,"volume":316796,"rsi_14":37.04,"sma_20":1.45,"sma_60":1.75,"sma_120":2.16},{"date":"2025-02-26","open":1.34,"high":1.35,"low":1.27,"close":1.3,"volume":234742,"rsi_14":26.92,"sma_20":1.43,"sma_60":1.73,"sma_120":2.15},{"date":"2025-02-27","open":1.28,"high":1.3,"low":1.25,"close":1.26,"volume":226745,"rsi_14":28.57,"sma_20":1.42,"sma_60":1.72,"sma_120":2.14},{"date":"2025-02-28","open":1.25,"high":1.3,"low":1.23,"close":1.28,"volume":197695,"rsi_14":36.36,"sma_20":1.4,"sma_60":1.7,"sma_120":2.13},{"date":"2025-03-03","open":1.28,"high":1.29,"low":1.15,"close":1.15,"volume":196527,"rsi_14":28.57,"sma_20":1.39,"sma_60":1.68,"sma_120":2.12},{"date":"2025-03-04","open":1.12,"high":1.21,"low":1.1,"close":1.21,"volume":179839,"rsi_14":39.29,"sma_20":1.37,"sma_60":1.66,"sma_120":2.11},{"date":"2025-03-05","open":1.19,"high":1.27,"low":1.18,"close":1.23,"volume":203330,"rsi_14":37.04,"sma_20":1.36,"sma_60":1.65,"sma_120":2.1},{"date":"2025-03-06","open":1.23,"high":1.27,"low":1.2,"close":1.24,"volume":111811,"rsi_14":26.09,"sma_20":1.34,"sma_60":1.63,"sma_120":2.09},{"date":"2025-03-07","open":1.24,"high":1.27,"low":1.21,"close":1.25,"volume":109561,"rsi_14":28.26,"sma_20":1.33,"sma_60":1.62,"sma_120":2.08},{"date":"2025-03-10","open":1.23,"high":1.31,"low":1.2,"close":1.2,"volume":276201,"rsi_14":25.49,"sma_20":1.32,"sma_60":1.6,"sma_120":2.07},{"date":"2025-03-11","open":1.2,"high":1.29,"low":1.19,"close":1.27,"volume":125500,"rsi_14":37.74,"sma_20":1.32,"sma_60":1.58,"sma_120":2.06},{"date":"2025-03-12","open":1.3,"high":1.33,"low":1.24,"close":1.28,"volume":103522,"rsi_14":40.38,"sma_20":1.31,"sma_60":1.57,"sma_120":2.05},{"date":"2025-03-13","open":1.28,"high":1.3,"low":1.2,"close":1.22,"volume":152029,"rsi_14":35.09,"sma_20":1.31,"sma_60":1.55,"sma_120":2.04},{"date":"2025-03-14","open":1.22,"high":1.28,"low":1.21,"close":1.26,"volume":154987,"rsi_14":39.34,"sma_20":1.3,"sma_60":1.54,"sma_120":2.03},{"date":"2025-03-17","open":1.31,"high":1.33,"low":1.24,"close":1.28,"volume":146440,"rsi_14":44.83,"sma_20":1.29,"sma_60":1.53,"sma_120":2.02},{"date":"2025-03-18","open":1.3,"high":1.35,"low":1.23,"close":1.26,"volume":178928,"rsi_14":46.43,"sma_20":1.28,"sma_60":1.52,"sma_120":2.01},{"date":"2025-03-19","open":1.29,"high":1.48,"low":1.23,"close":1.27,"volume":491427,"rsi_14":50.94,"sma_20":1.27,"sma_60":1.51,"sma_120":2.0},{"date":"2025-03-20","open":1.26,"high":1.27,"low":1.16,"close":1.18,"volume":230655,"rsi_14":41.67,"sma_20":1.26,"sma_60":1.5,"sma_120":1.99},{"date":"2025-03-21","open":1.18,"high":1.23,"low":1.13,"close":1.2,"volume":294623,"rsi_14":55.1,"sma_20":1.25,"sma_60":1.49,"sma_120":1.98},{"date":"2025-03-24","open":1.22,"high":1.26,"low":1.2,"close":1.24,"volume":144627,"rsi_14":53.19,"sma_20":1.25,"sma_60":1.48,"sma_120":1.97},{"date":"2025-03-25","open":1.24,"high":1.25,"low":1.15,"close":1.19,"volume":186794,"rsi_14":46.0,"sma_20":1.24,"sma_60":1.47,"sma_120":1.96},{"date":"2025-03-26","open":1.21,"high":1.22,"low":1.14,"close":1.16,"volume":135315,"rsi_14":42.31,"sma_20":1.23,"sma_60":1.46,"sma_120":1.95},{"date":"2025-03-27","open":1.25,"high":1.28,"low":1.18,"close":1.23,"volume":378696,"rsi_14":48.28,"sma_20":1.23,"sma_60":1.45,"sma_120":1.94},{"date":"2025-03-28","open":1.24,"high":1.25,"low":1.15,"close":1.19,"volume":118755,"rsi_14":49.12,"sma_20":1.23,"sma_60":1.44,"sma_120":1.93},{"date":"2025-03-31","open":1.18,"high":1.18,"low":1.06,"close":1.1,"volume":392641,"rsi_14":35.59,"sma_20":1.22,"sma_60":1.43,"sma_120":1.92},{"date":"2025-04-01","open":1.1,"high":1.13,"low":1.06,"close":1.08,"volume":234738,"rsi_14":33.06,"sma_20":1.22,"sma_60":1.42,"sma_120":1.91},{"date":"2025-04-02","open":1.1,"high":1.11,"low":1.05,"close":1.08,"volume":201630,"rsi_14":37.27,"sma_20":1.21,"sma_60":1.4,"sma_120":1.9},{"date":"2025-04-03","open":1.05,"high":1.05,"low":0.98,"close":0.99,"volume":320466,"rsi_14":27.41,"sma_20":1.2,"sma_60":1.39,"sma_120":1.88},{"date":"2025-04-04","open":0.96,"high":0.99,"low":0.9,"close":0.98,"volume":451400,"rsi_14":24.49,"sma_20":1.18,"sma_60":1.37,"sma_120":1.87},{"date":"2025-04-07","open":0.97,"high":1.06,"low":0.93,"close":1.05,"volume":309474,"rsi_14":33.7,"sma_20":1.18,"sma_60":1.36,"sma_120":1.86},{"date":"2025-04-08","open":1.11,"high":1.11,"low":0.96,"close":0.97,"volume":195044,"rsi_14":29.17,"sma_20":1.16,"sma_60":1.35,"sma_120":1.85},{"date":"2025-04-09","open":0.95,"high":1.17,"low":0.95,"close":1.06,"volume":294102,"rsi_14":41.5,"sma_20":1.15,"sma_60":1.34,"sma_120":1.84},{"date":"2025-04-10","open":1.0,"high":1.03,"low":0.96,"close":1.02,"volume":171848,"rsi_14":37.6,"sma_20":1.14,"sma_60":1.33,"sma_120":1.83},{"date":"2025-04-11","open":1.01,"high":1.12,"low":1.0,"close":1.11,"volume":177607,"rsi_14":41.62,"sma_20":1.13,"sma_60":1.32,"sma_120":1.82},{"date":"2025-04-14","open":1.13,"high":1.15,"low":1.06,"close":1.1,"volume":172598,"rsi_14":43.88,"sma_20":1.12,"sma_60":1.31,"sma_120":1.8},{"date":"2025-04-15","open":1.11,"high":1.11,"low":1.02,"close":1.05,"volume":203807,"rsi_14":42.72,"sma_20":1.11,"sma_60":1.3,"sma_120":1.79},{"date":"2025-04-16","open":1.05,"high":1.08,"low":0.97,"close":0.98,"volume":188676,"rsi_14":33.46,"sma_20":1.1,"sma_60":1.29,"sma_120":1.77},{"date":"2025-04-17","open":0.98,"high":1.02,"low":0.87,"close":0.9,"volume":487312,"rsi_14":31.81,"sma_20":1.08,"sma_60":1.28,"sma_120":1.76},{"date":"2025-04-21","open":0.87,"high":1.07,"low":0.86,"close":1.06,"volume":387885,"rsi_14":47.69,"sma_20":1.08,"sma_60":1.27,"sma_120":1.74},{"date":"2025-04-22","open":1.09,"high":1.13,"low":0.96,"close":0.98,"volume":298913,"rsi_14":44.94,"sma_20":1.06,"sma_60":1.26,"sma_120":1.73},{"date":"2025-04-23","open":0.98,"high":1.07,"low":0.95,"close":1.02,"volume":356455,"rsi_14":46.84,"sma_20":1.06,"sma_60":1.25,"sma_120":1.71},{"date":"2025-04-24","open":1.04,"high":1.1,"low":1.0,"close":1.1,"volume":298859,"rsi_14":55.97,"sma_20":1.05,"sma_60":1.24,"sma_120":1.7},{"date":"2025-04-25","open":1.1,"high":1.1,"low":1.06,"close":1.08,"volume":146044,"rsi_14":55.39,"sma_20":1.04,"sma_60":1.23,"sma_120":1.68},{"date":"2025-04-28","open":1.09,"high":1.1,"low":1.01,"close":1.03,"volume":135355,"rsi_14":48.92,"sma_20":1.04,"sma_60":1.22,"sma_120":1.67},{"date":"2025-04-29","open":1.03,"high":1.08,"low":1.01,"close":1.05,"volume":125435,"rsi_14":54.36,"sma_20":1.03,"sma_60":1.21,"sma_120":1.65},{"date":"2025-04-30","open":1.04,"high":1.16,"low":1.0,"close":1.13,"volume":336542,"rsi_14":54.05,"sma_20":1.04,"sma_60":1.21,"sma_120":1.64},{"date":"2025-05-01","open":1.14,"high":1.15,"low":1.05,"close":1.07,"volume":136151,"rsi_14":52.83,"sma_20":1.04,"sma_60":1.2,"sma_120":1.62},{"date":"2025-05-02","open":1.09,"high":1.12,"low":1.04,"close":1.08,"volume":125664,"rsi_14":48.13,"sma_20":1.04,"sma_60":1.19,"sma_120":1.6},{"date":"2025-05-05","open":1.1,"high":1.13,"low":1.04,"close":1.04,"volume":123523,"rsi_14":46.4,"sma_20":1.04,"sma_60":1.19,"sma_120":1.58},{"date":"2025-05-06","open":1.03,"high":1.04,"low":0.96,"close":1.0,"volume":195801,"rsi_14":46.97,"sma_20":1.04,"sma_60":1.18,"sma_120":1.57},{"date":"2025-05-07","open":0.99,"high":1.01,"low":0.96,"close":1.0,"volume":114149,"rsi_14":51.08,"sma_20":1.04,"sma_60":1.17,"sma_120":1.55},{"date":"2025-05-08","open":0.98,"high":1.01,"low":0.96,"close":1.0,"volume":125943,"rsi_14":57.27,"sma_20":1.04,"sma_60":1.17,"sma_120":1.53},{"date":"2025-05-09","open":1.02,"high":1.02,"low":0.98,"close":0.98,"volume":129708,"rsi_14":42.64,"sma_20":1.04,"sma_60":1.16,"sma_120":1.52},{"date":"2025-05-12","open":0.98,"high":1.05,"low":0.98,"close":1.05,"volume":169421,"rsi_14":56.34,"sma_20":1.03,"sma_60":1.15,"sma_120":1.51},{"date":"2025-05-13","open":1.05,"high":1.05,"low":0.98,"close":1.05,"volume":312351,"rsi_14":53.02,"sma_20":1.03,"sma_60":1.15,"sma_120":1.5},{"date":"2025-05-14","open":1.05,"high":1.07,"low":0.97,"close":0.98,"volume":155493,"rsi_14":37.68,"sma_20":1.03,"sma_60":1.14,"sma_120":1.49},{"date":"2025-05-15","open":0.99,"high":1.02,"low":0.97,"close":1.01,"volume":92464,"rsi_14":42.96,"sma_20":1.03,"sma_60":1.13,"sma_120":1.47},{"date":"2025-05-16","open":1.0,"high":1.09,"low":1.0,"close":1.07,"volume":165356,"rsi_14":53.94,"sma_20":1.04,"sma_60":1.13,"sma_120":1.46},{"date":"2025-05-19","open":1.04,"high":1.07,"low":1.01,"close":1.07,"volume":97606,"rsi_14":52.05,"sma_20":1.04,"sma_60":1.12,"sma_120":1.45},{"date":"2025-05-20","open":1.07,"high":1.08,"low":1.03,"close":1.06,"volume":112528,"rsi_14":41.61,"sma_20":1.04,"sma_60":1.12,"sma_120":1.44},{"date":"2025-05-21","open":1.04,"high":1.09,"low":1.03,"close":1.04,"volume":249692,"rsi_14":46.02,"sma_20":1.04,"sma_60":1.11,"sma_120":1.43},{"date":"2025-05-22","open":1.06,"high":1.09,"low":1.0,"close":1.03,"volume":455600,"rsi_14":43.37,"sma_20":1.04,"sma_60":1.11,"sma_120":1.42},{"date":"2025-05-23","open":1.02,"high":1.04,"low":0.99,"close":1.02,"volume":329595,"rsi_14":47.12,"sma_20":1.04,"sma_60":1.1,"sma_120":1.41},{"date":"2025-05-27","open":1.02,"high":1.04,"low":0.99,"close":1.02,"volume":348458,"rsi_14":53.26,"sma_20":1.04,"sma_60":1.1,"sma_120":1.4},{"date":"2025-05-28","open":1.03,"high":1.06,"low":0.99,"close":1.02,"volume":337614,"rsi_14":53.9,"sma_20":1.04,"sma_60":1.1,"sma_120":1.39},{"date":"2025-05-29","open":1.02,"high":1.05,"low":1.01,"close":1.05,"volume":248173,"rsi_14":57.58,"sma_20":1.03,"sma_60":1.1,"sma_120":1.38},{"date":"2025-05-30","open":1.04,"high":1.05,"low":1.01,"close":1.02,"volume":135952,"rsi_14":55.87,"sma_20":1.03,"sma_60":1.09,"sma_120":1.37},{"date":"2025-06-02","open":1.03,"high":1.03,"low":1.0,"close":1.0,"volume":109458,"rsi_14":41.38,"sma_20":1.03,"sma_60":1.09,"sma_120":1.36},{"date":"2025-06-03","open":1.0,"high":1.06,"low":1.0,"close":1.04,"volume":336233,"rsi_14":48.48,"sma_20":1.03,"sma_60":1.08,"sma_120":1.35},{"date":"2025-06-04","open":1.03,"high":1.07,"low":1.0,"close":1.07,"volume":246658,"rsi_14":65.52,"sma_20":1.03,"sma_60":1.08,"sma_120":1.34},{"date":"2025-06-05","open":1.09,"high":1.09,"low":1.03,"close":1.07,"volume":174467,"rsi_14":61.54,"sma_20":1.03,"sma_60":1.08,"sma_120":1.33},{"date":"2025-06-06","open":1.09,"high":1.21,"low":1.06,"close":1.2,"volume":383450,"rsi_14":69.7,"sma_20":1.04,"sma_60":1.08,"sma_120":1.32},{"date":"2025-06-09","open":1.21,"high":1.28,"low":1.19,"close":1.27,"volume":461277,"rsi_14":75.0,"sma_20":1.06,"sma_60":1.08,"sma_120":1.32},{"date":"2025-06-10","open":1.28,"high":1.28,"low":1.17,"close":1.18,"volume":265602,"rsi_14":62.5,"sma_20":1.06,"sma_60":1.08,"sma_120":1.31},{"date":"2025-06-11","open":1.18,"high":1.2,"low":1.1,"close":1.14,"volume":229611,"rsi_14":60.0,"sma_20":1.07,"sma_60":1.07,"sma_120":1.3},{"date":"2025-06-12","open":1.15,"high":1.15,"low":1.1,"close":1.14,"volume":171714,"rsi_14":61.22,"sma_20":1.08,"sma_60":1.07,"sma_120":1.3},{"date":"2025-06-13","open":1.1,"high":1.12,"low":1.06,"close":1.07,"volume":199313,"rsi_14":54.55,"sma_20":1.08,"sma_60":1.07,"sma_120":1.29},{"date":"2025-06-16","open":1.09,"high":1.16,"low":1.05,"close":1.14,"volume":189123,"rsi_14":59.68,"sma_20":1.08,"sma_60":1.07,"sma_120":1.28},{"date":"2025-06-17","open":1.22,"high":1.25,"low":1.15,"close":1.22,"volume":547248,"rsi_14":64.29,"sma_20":1.09,"sma_60":1.07,"sma_120":1.28},{"date":"2025-06-18","open":1.29,"high":1.31,"low":1.18,"close":1.22,"volume":532306,"rsi_14":62.69,"sma_20":1.1,"sma_60":1.07,"sma_120":1.27},{"date":"2025-06-20","open":1.22,"high":1.22,"low":1.15,"close":1.2,"volume":382919,"rsi_14":63.64,"sma_20":1.11,"sma_60":1.07,"sma_120":1.27},{"date":"2025-06-23","open":1.22,"high":1.26,"low":1.15,"close":1.23,"volume":567209,"rsi_14":67.16,"sma_20":1.12,"sma_60":1.07,"sma_120":1.26},{"date":"2025-06-24","open":1.24,"high":1.28,"low":1.19,"close":1.26,"volume":277047,"rsi_14":66.67,"sma_20":1.13,"sma_60":1.07,"sma_120":1.26},{"date":"2025-06-25","open":1.26,"high":1.26,"low":1.21,"close":1.23,"volume":336048,"rsi_14":62.12,"sma_20":1.14,"sma_60":1.07,"sma_120":1.25},{"date":"2025-06-26","open":1.23,"high":1.26,"low":1.21,"close":1.21,"volume":215300,"rsi_14":60.29,"sma_20":1.15,"sma_60":1.07,"sma_120":1.25},{"date":"2025-06-27","open":1.21,"high":1.22,"low":1.12,"close":1.12,"volume":5676018,"rsi_14":43.75,"sma_20":1.15,"sma_60":1.07,"sma_120":1.24},{"date":"2025-06-30","open":1.14,"high":1.18,"low":1.13,"close":1.16,"volume":348981,"rsi_14":40.98,"sma_20":1.16,"sma_60":1.07,"sma_120":1.24},{"date":"2025-07-01","open":1.16,"high":1.17,"low":1.1,"close":1.11,"volume":199184,"rsi_14":43.86,"sma_20":1.16,"sma_60":1.08,"sma_120":1.23},{"date":"2025-07-02","open":1.11,"high":1.16,"low":1.1,"close":1.13,"volume":167329,"rsi_14":49.09,"sma_20":1.17,"sma_60":1.08,"sma_120":1.23},{"date":"2025-07-03","open":1.15,"high":1.17,"low":1.13,"close":1.16,"volume":94007,"rsi_14":51.72,"sma_20":1.17,"sma_60":1.08,"sma_120":1.22},{"date":"2025-07-07","open":1.16,"high":1.18,"low":1.14,"close":1.16,"volume":165357,"rsi_14":58.82,"sma_20":1.18,"sma_60":1.08,"sma_120":1.22},{"date":"2025-07-08","open":1.15,"high":1.25,"low":1.15,"close":1.21,"volume":377833,"rsi_14":57.14,"sma_20":1.18,"sma_60":1.09,"sma_120":1.21},{"date":"2025-07-09","open":1.23,"high":1.27,"low":1.23,"close":1.25,"volume":204826,"rsi_14":53.33,"sma_20":1.18,"sma_60":1.09,"sma_120":1.21},{"date":"2025-07-10","open":1.26,"high":1.32,"low":1.21,"close":1.3,"volume":362713,"rsi_14":58.0,"sma_20":1.18,"sma_60":1.09,"sma_120":1.21},{"date":"2025-07-11","open":1.31,"high":1.47,"low":1.31,"close":1.4,"volume":1455455,"rsi_14":67.24,"sma_20":1.2,"sma_60":1.1,"sma_120":1.21},{"date":"2025-07-14","open":1.41,"high":1.5,"low":1.39,"close":1.49,"volume":539873,"rsi_14":70.31,"sma_20":1.21,"sma_60":1.11,"sma_120":1.21},{"date":"2025-07-15","open":1.44,"high":1.44,"low":1.26,"close":1.31,"volume":3428138,"rsi_14":53.16,"sma_20":1.23,"sma_60":1.11,"sma_120":1.2},{"date":"2025-07-16","open":1.33,"high":1.45,"low":1.33,"close":1.38,"volume":412186,"rsi_14":59.04,"sma_20":1.24,"sma_60":1.12,"sma_120":1.2},{"date":"2025-07-17","open":1.4,"high":1.55,"low":1.4,"close":1.48,"volume":678366,"rsi_14":64.84,"sma_20":1.25,"sma_60":1.13,"sma_120":1.2},{"date":"2025-07-18","open":1.49,"high":1.58,"low":1.48,"close":1.5,"volume":512019,"rsi_14":72.62,"sma_20":1.26,"sma_60":1.14,"sma_120":1.2},{"date":"2025-07-21","open":1.52,"high":1.58,"low":1.48,"close":1.55,"volume":366090,"rsi_14":72.94,"sma_20":1.28,"sma_60":1.14,"sma_120":1.2},{"date":"2025-07-22","open":1.55,"high":1.71,"low":1.55,"close":1.67,"volume":507731,"rsi_14":80.43,"sma_20":1.3,"sma_60":1.15,"sma_120":1.2},{"date":"2025-07-23","open":1.7,"high":1.78,"low":1.67,"close":1.68,"volume":679432,"rsi_14":80.22,"sma_20":1.32,"sma_60":1.16,"sma_120":1.2},{"date":"2025-07-24","open":1.69,"high":1.69,"low":1.54,"close":1.61,"volume":532980,"rsi_14":73.68,"sma_20":1.34,"sma_60":1.17,"sma_120":1.2},{"date":"2025-07-25","open":1.6,"high":1.61,"low":1.55,"close":1.57,"volume":164550,"rsi_14":70.71,"sma_20":1.36,"sma_60":1.18,"sma_120":1.2},{"date":"2025-07-28","open":1.6,"high":1.62,"low":1.44,"close":1.46,"volume":268320,"rsi_14":61.9,"sma_20":1.38,"sma_60":1.19,"sma_120":1.2},{"date":"2025-07-29","open":1.47,"high":1.47,"low":1.35,"close":1.38,"volume":242232,"rsi_14":55.96,"sma_20":1.39,"sma_60":1.19,"sma_120":1.2},{"date":"2025-07-30","open":1.43,"high":1.6,"low":1.41,"close":1.46,"volume":624184,"rsi_14":57.14,"sma_20":1.41,"sma_60":1.2,"sma_120":1.2},{"date":"2025-07-31","open":1.45,"high":1.49,"low":1.39,"close":1.4,"volume":159885,"rsi_14":50.0,"sma_20":1.42,"sma_60":1.2,"sma_120":1.2},{"date":"2025-08-01","open":1.37,"high":1.39,"low":1.35,"close":1.35,"volume":89035,"rsi_14":43.27,"sma_20":1.43,"sma_60":1.21,"sma_120":1.2},{"date":"2025-08-04","open":1.36,"high":1.39,"low":1.29,"close":1.33,"volume":176190,"rsi_14":51.14,"sma_20":1.44,"sma_60":1.22,"sma_120":1.19},{"date":"2025-08-05","open":1.34,"high":1.41,"low":1.31,"close":1.36,"volume":312414,"rsi_14":48.81,"sma_20":1.45,"sma_60":1.22,"sma_120":1.2},{"date":"2025-08-06","open":1.36,"high":1.4,"low":1.33,"close":1.4,"volume":146422,"rsi_14":44.87,"sma_20":1.45,"sma_60":1.23,"sma_120":1.2},{"date":"2025-08-07","open":1.4,"high":1.47,"low":1.37,"close":1.42,"volume":318620,"rsi_14":44.87,"sma_20":1.46,"sma_60":1.24,"sma_120":1.2},{"date":"2025-08-08","open":1.4,"high":1.42,"low":1.36,"close":1.36,"volume":140857,"rsi_14":37.97,"sma_20":1.46,"sma_60":1.24,"sma_120":1.19},{"date":"2025-08-11","open":1.37,"high":1.5,"low":1.36,"close":1.42,"volume":418750,"rsi_14":32.88,"sma_20":1.45,"sma_60":1.25,"sma_120":1.19},{"date":"2025-08-12","open":1.41,"high":1.44,"low":1.19,"close":1.26,"volume":479382,"rsi_14":26.14,"sma_20":1.45,"sma_60":1.25,"sma_120":1.19},{"date":"2025-08-13","open":1.27,"high":1.31,"low":1.24,"close":1.27,"volume":223544,"rsi_14":29.27,"sma_20":1.45,"sma_60":1.26,"sma_120":1.19},{"date":"2025-08-14","open":1.25,"high":1.4,"low":1.24,"close":1.4,"volume":257249,"rsi_14":40.66,"sma_20":1.44,"sma_60":1.26,"sma_120":1.19},{"date":"2025-08-15","open":1.41,"high":1.46,"low":1.38,"close":1.42,"volume":184104,"rsi_14":47.56,"sma_20":1.44,"sma_60":1.27,"sma_120":1.19},{"date":"2025-08-18","open":1.41,"high":1.45,"low":1.41,"close":1.43,"volume":79438,"rsi_14":53.33,"sma_20":1.43,"sma_60":1.27,"sma_120":1.19},{"date":"2025-08-19","open":1.46,"high":1.46,"low":1.37,"close":1.38,"volume":138897,"rsi_14":44.44,"sma_20":1.42,"sma_60":1.28,"sma_120":1.19},{"date":"2025-08-20","open":1.38,"high":1.43,"low":1.36,"close":1.41,"volume":154972,"rsi_14":50.72,"sma_20":1.4,"sma_60":1.29,"sma_120":1.2},{"date":"2025-08-21","open":1.39,"high":1.4,"low":1.35,"close":1.36,"volume":76871,"rsi_14":50.72,"sma_20":1.39,"sma_60":1.29,"sma_120":1.2},{"date":"2025-08-22","open":1.36,"high":1.6,"low":1.36,"close":1.53,"volume":922301,"rsi_14":61.9,"sma_20":1.39,"sma_60":1.3,"sma_120":1.2},{"date":"2025-08-25","open":1.52,"high":1.54,"low":1.47,"close":1.51,"volume":166110,"rsi_14":59.04,"sma_20":1.39,"sma_60":1.31,"sma_120":1.2},{"date":"2025-08-26","open":1.51,"high":1.54,"low":1.46,"close":1.46,"volume":166123,"rsi_14":53.57,"sma_20":1.4,"sma_60":1.31,"sma_120":1.2},{"date":"2025-08-27","open":1.4,"high":1.43,"low":1.39,"close":1.39,"volume":354456,"rsi_14":48.31,"sma_20":1.39,"sma_60":1.32,"sma_120":1.2},{"date":"2025-08-28","open":1.4,"high":1.42,"low":1.31,"close":1.31,"volume":273990,"rsi_14":47.25,"sma_20":1.39,"sma_60":1.33,"sma_120":1.21},{"date":"2025-08-29","open":1.33,"high":1.36,"low":1.3,"close":1.36,"volume":93856,"rsi_14":46.67,"sma_20":1.39,"sma_60":1.33,"sma_120":1.21},{"date":"2025-09-02","open":1.35,"high":1.39,"low":1.34,"close":1.36,"volume":116399,"rsi_14":56.76,"sma_20":1.39,"sma_60":1.34,"sma_120":1.21},{"date":"2025-09-03","open":1.35,"high":1.43,"low":1.35,"close":1.39,"volume":136779,"rsi_14":57.89,"sma_20":1.39,"sma_60":1.34,"sma_120":1.21},{"date":"2025-09-04","open":1.4,"high":1.4,"low":1.33,"close":1.38,"volume":95126,"rsi_14":48.44,"sma_20":1.39,"sma_60":1.34,"sma_120":1.21},{"date":"2025-09-05","open":1.39,"high":1.46,"low":1.38,"close":1.44,"volume":114659,"rsi_14":51.47,"sma_20":1.39,"sma_60":1.34,"sma_120":1.21},{"date":"2025-09-08","open":1.47,"high":1.47,"low":1.39,"close":1.41,"volume":126069,"rsi_14":48.57,"sma_20":1.39,"sma_60":1.35,"sma_120":1.21},{"date":"2025-09-09","open":1.41,"high":1.44,"low":1.38,"close":1.44,"volume":94426,"rsi_14":54.41,"sma_20":1.4,"sma_60":1.35,"sma_120":1.21},{"date":"2025-09-10","open":1.46,"high":1.47,"low":1.35,"close":1.35,"volume":134624,"rsi_14":45.95,"sma_20":1.4,"sma_60":1.36,"sma_120":1.21},{"date":"2025-09-11","open":1.34,"high":1.41,"low":1.33,"close":1.39,"volume":122280,"rsi_14":52.05,"sma_20":1.41,"sma_60":1.36,"sma_120":1.22},{"date":"2025-09-12","open":1.39,"high":1.39,"low":1.3,"close":1.32,"volume":163989,"rsi_14":33.33,"sma_20":1.4,"sma_60":1.36,"sma_120":1.22},{"date":"2025-09-15","open":1.31,"high":1.36,"low":1.22,"close":1.26,"volume":201155,"rsi_14":31.34,"sma_20":1.39,"sma_60":1.37,"sma_120":1.22},{"date":"2025-09-16","open":1.28,"high":1.29,"low":1.21,"close":1.23,"volume":120795,"rsi_14":32.31,"sma_20":1.38,"sma_60":1.37,"sma_120":1.22},{"date":"2025-09-17","open":1.27,"high":1.3,"low":1.23,"close":1.25,"volume":153420,"rsi_14":38.33,"sma_20":1.38,"sma_60":1.37,"sma_120":1.22},{"date":"2025-09-18","open":1.27,"high":1.33,"low":1.26,"close":1.32,"volume":78770,"rsi_14":50.85,"sma_20":1.37,"sma_60":1.37,"sma_120":1.22},{"date":"2025-09-19","open":1.34,"high":1.34,"low":1.26,"close":1.26,"volume":216062,"rsi_14":41.67,"sma_20":1.37,"sma_60":1.37,"sma_120":1.22},{"date":"2025-09-22","open":1.25,"high":1.32,"low":1.24,"close":1.28,"volume":204025,"rsi_14":43.55,"sma_20":1.36,"sma_60":1.37,"sma_120":1.22},{"date":"2025-09-23","open":1.27,"high":1.3,"low":1.22,"close":1.23,"volume":253666,"rsi_14":37.5,"sma_20":1.34,"sma_60":1.37,"sma_120":1.22},{"date":"2025-09-24","open":1.24,"high":1.3,"low":1.24,"close":1.27,"volume":172863,"rsi_14":41.79,"sma_20":1.33,"sma_60":1.37,"sma_120":1.22},{"date":"2025-09-25","open":1.31,"high":1.55,"low":1.3,"close":1.48,"volume":1284098,"rsi_14":52.44,"sma_20":1.34,"sma_60":1.38,"sma_120":1.23},{"date":"2025-09-26","open":1.5,"high":1.75,"low":1.42,"close":1.42,"volume":1743587,"rsi_14":50.59,"sma_20":1.34,"sma_60":1.38,"sma_120":1.23},{"date":"2025-09-29","open":1.46,"high":1.58,"low":1.45,"close":1.58,"volume":432804,"rsi_14":57.14,"sma_20":1.35,"sma_60":1.39,"sma_120":1.24},{"date":"2025-09-30","open":1.58,"high":1.82,"low":1.57,"close":1.71,"volume":819059,"rsi_14":67.65,"sma_20":1.37,"sma_60":1.4,"sma_120":1.24},{"date":"2025-10-01","open":1.75,"high":1.86,"low":1.72,"close":1.75,"volume":417428,"rsi_14":67.65,"sma_20":1.39,"sma_60":1.41,"sma_120":1.25},{"date":"2025-10-02","open":1.77,"high":1.84,"low":1.71,"close":1.77,"volume":287997,"rsi_14":73.2,"sma_20":1.41,"sma_60":1.42,"sma_120":1.25},{"date":"2025-10-03","open":1.79,"high":1.83,"low":1.71,"close":1.73,"volume":374269,"rsi_14":74.74,"sma_20":1.42,"sma_60":1.42,"sma_120":1.26},{"date":"2025-10-06","open":1.75,"high":1.95,"low":1.67,"close":1.94,"volume":705513,"rsi_14":81.42,"sma_20":1.45,"sma_60":1.43,"sma_120":1.27},{"date":"2025-10-07","open":1.97,"high":2.1,"low":1.82,"close":1.88,"volume":462279,"rsi_14":76.92,"sma_20":1.47,"sma_60":1.44,"sma_120":1.27},{"date":"2025-10-08","open":1.88,"high":1.95,"low":1.86,"close":1.88,"volume":205705,"rsi_14":75.45,"sma_20":1.5,"sma_60":1.45,"sma_120":1.28},{"date":"2025-10-09","open":1.9,"high":2.33,"low":1.9,"close":2.25,"volume":1486726,"rsi_14":85.11,"sma_20":1.54,"sma_60":1.46,"sma_120":1.29},{"date":"2025-10-10","open":2.29,"high":2.35,"low":2.11,"close":2.14,"volume":581299,"rsi_14":78.67,"sma_20":1.58,"sma_60":1.48,"sma_120":1.3},{"date":"2025-10-13","open":2.14,"high":2.2,"low":2.07,"close":2.12,"volume":439303,"rsi_14":80.27,"sma_20":1.62,"sma_60":1.49,"sma_120":1.31},{"date":"2025-10-14","open":2.08,"high":2.35,"low":2.01,"close":2.33,"volume":401930,"rsi_14":82.32,"sma_20":1.68,"sma_60":1.5,"sma_120":1.32},{"date":"2025-10-15","open":2.35,"high":2.4,"low":2.19,"close":2.28,"volume":292605,"rsi_14":77.03,"sma_20":1.73,"sma_60":1.51,"sma_120":1.33},{"date":"2025-10-16","open":2.28,"high":2.32,"low":2.11,"close":2.13,"volume":297244,"rsi_14":72.61,"sma_20":1.77,"sma_60":1.52,"sma_120":1.34},{"date":"2025-10-17","open":2.13,"high":2.17,"low":2.0,"close":2.03,"volume":193737,"rsi_14":64.9,"sma_20":1.81,"sma_60":1.52,"sma_120":1.35},{"date":"2025-10-20","open":2.07,"high":2.2,"low":2.04,"close":2.12,"volume":203579,"rsi_14":63.95,"sma_20":1.85,"sma_60":1.53,"sma_120":1.36},{"date":"2025-10-21","open":2.13,"high":2.17,"low":1.9,"close":1.98,"volume":479097,"rsi_14":57.32,"sma_20":1.89,"sma_60":1.54,"sma_120":1.36},{"date":"2025-10-22","open":1.96,"high":2.03,"low":1.85,"close":1.85,"volume":447959,"rsi_14":52.38,"sma_20":1.92,"sma_60":1.55,"sma_120":1.37},{"date":"2025-10-23","open":1.9,"high":2.15,"low":1.9,"close":2.11,"volume":442800,"rsi_14":60.0,"sma_20":1.95,"sma_60":1.56,"sma_120":1.38},{"date":"2025-10-24","open":2.12,"high":2.35,"low":2.11,"close":2.21,"volume":473011,"rsi_14":57.54,"sma_20":1.99,"sma_60":1.57,"sma_120":1.39},{"date":"2025-10-27","open":2.24,"high":2.24,"low":2.12,"close":2.2,"volume":273605,"rsi_14":59.2,"sma_20":2.02,"sma_60":1.59,"sma_120":1.4},{"date":"2025-10-28","open":2.21,"high":2.46,"low":2.12,"close":2.29,"volume":710077,"rsi_14":61.2,"sma_20":2.05,"sma_60":1.6,"sma_120":1.41},{"date":"2025-10-29","open":2.31,"high":2.37,"low":2.22,"close":2.26,"volume":210651,"rsi_14":50.34,"sma_20":2.08,"sma_60":1.62,"sma_120":1.42},{"date":"2025-10-30","open":2.27,"high":2.33,"low":2.19,"close":2.22,"volume":117157,"rsi_14":52.82,"sma_20":2.1,"sma_60":1.63,"sma_120":1.43},{"date":"2025-10-31","open":2.22,"high":2.3,"low":2.15,"close":2.21,"volume":239326,"rsi_14":53.19,"sma_20":2.12,"sma_60":1.65,"sma_120":1.44},{"date":"2025-11-03","open":2.21,"high":2.24,"low":2.11,"close":2.18,"volume":198159,"rsi_14":43.9,"sma_20":2.13,"sma_60":1.66,"sma_120":1.45},{"date":"2025-11-04","open":2.14,"high":2.16,"low":1.94,"close":1.94,"volume":275385,"rsi_14":38.03,"sma_20":2.14,"sma_60":1.67,"sma_120":1.46},{"date":"2025-11-05","open":1.95,"high":2.08,"low":1.95,"close":2.03,"volume":85521,"rsi_14":46.32,"sma_20":2.14,"sma_60":1.68,"sma_120":1.47},{"date":"2025-11-06","open":2.0,"high":2.05,"low":1.9,"close":1.9,"volume":174736,"rsi_14":45.32,"sma_20":2.13,"sma_60":1.69,"sma_120":1.47},{"date":"2025-11-07","open":1.86,"high":1.92,"low":1.74,"close":1.88,"volume":282779,"rsi_14":40.91,"sma_20":2.11,"sma_60":1.7,"sma_120":1.48},{"date":"2025-11-10","open":1.89,"high":1.91,"low":1.8,"close":1.89,"volume":122869,"rsi_14":46.22,"sma_20":2.1,"sma_60":1.71,"sma_120":1.49},{"date":"2025-11-11","open":1.89,"high":1.98,"low":1.87,"close":1.97,"volume":106364,"rsi_14":55.26,"sma_20":2.08,"sma_60":1.72,"sma_120":1.49},{"date":"2025-11-12","open":1.98,"high":2.04,"low":1.88,"close":1.95,"volume":408643,"rsi_14":41.11,"sma_20":2.07,"sma_60":1.73,"sma_120":1.5},{"date":"2025-11-13","open":1.9,"high":2.0,"low":1.78,"close":1.81,"volume":160904,"rsi_14":28.72,"sma_20":2.05,"sma_60":1.73,"sma_120":1.51},{"date":"2025-11-14","open":1.76,"high":1.8,"low":1.72,"close":1.73,"volume":88627,"rsi_14":26.73,"sma_20":2.04,"sma_60":1.74,"sma_120":1.51},{"date":"2025-11-17","open":1.73,"high":1.74,"low":1.5,"close":1.58,"volume":259819,"rsi_14":16.82,"sma_20":2.01,"sma_60":1.74,"sma_120":1.52},{"date":"2025-11-18","open":1.6,"high":1.7,"low":1.56,"close":1.66,"volume":133374,"rsi_14":23.21,"sma_20":1.99,"sma_60":1.74,"sma_120":1.52},{"date":"2025-11-19","open":1.66,"high":1.7,"low":1.51,"close":1.55,"volume":132709,"rsi_14":21.85,"sma_20":1.98,"sma_60":1.74,"sma_120":1.53},{"date":"2025-11-20","open":1.58,"high":1.72,"low":1.52,"close":1.56,"volume":147704,"rsi_14":22.69,"sma_20":1.95,"sma_60":1.75,"sma_120":1.53},{"date":"2025-11-21","open":1.55,"high":1.61,"low":1.53,"close":1.57,"volume":82623,"rsi_14":23.93,"sma_20":1.92,"sma_60":1.75,"sma_120":1.54},{"date":"2025-11-24","open":1.61,"high":1.73,"low":1.61,"close":1.7,"volume":149722,"rsi_14":38.68,"sma_20":1.89,"sma_60":1.76,"sma_120":1.54},{"date":"2025-11-25","open":1.71,"high":1.96,"low":1.65,"close":1.94,"volume":374070,"rsi_14":46.28,"sma_20":1.88,"sma_60":1.77,"sma_120":1.55},{"date":"2025-11-26","open":1.94,"high":2.03,"low":1.91,"close":1.95,"volume":158071,"rsi_14":52.29,"sma_20":1.86,"sma_60":1.77,"sma_120":1.56},{"date":"2025-11-28","open":1.96,"high":2.02,"low":1.88,"close":1.88,"volume":53323,"rsi_14":50.0,"sma_20":1.84,"sma_60":1.78,"sma_120":1.56},{"date":"2025-12-01","open":1.88,"high":1.94,"low":1.84,"close":1.9,"volume":133721,"rsi_14":50.43,"sma_20":1.83,"sma_60":1.79,"sma_120":1.57},{"date":"2025-12-02","open":1.89,"high":1.89,"low":1.75,"close":1.75,"volume":127203,"rsi_14":40.98,"sma_20":1.81,"sma_60":1.8,"sma_120":1.57},{"date":"2025-12-03","open":1.76,"high":1.94,"low":1.76,"close":1.93,"volume":136211,"rsi_14":49.28,"sma_20":1.81,"sma_60":1.8,"sma_120":1.58},{"date":"2025-12-04","open":1.93,"high":2.0,"low":1.9,"close":1.98,"volume":168948,"rsi_14":56.59,"sma_20":1.8,"sma_60":1.82,"sma_120":1.59},{"date":"2025-12-05","open":2.02,"high":2.02,"low":1.86,"close":1.86,"volume":166993,"rsi_14":54.89,"sma_20":1.8,"sma_60":1.82,"sma_120":1.59},{"date":"2025-12-08","open":1.86,"high":1.95,"low":1.85,"close":1.94,"volume":81530,"rsi_14":64.29,"sma_20":1.8,"sma_60":1.83,"sma_120":1.6},{"date":"2025-12-09","open":1.9,"high":1.95,"low":1.87,"close":1.95,"volume":106309,"rsi_14":62.18,"sma_20":1.81,"sma_60":1.84,"sma_120":1.61},{"date":"2025-12-10","open":1.92,"high":1.96,"low":1.88,"close":1.9,"volume":90566,"rsi_14":65.49,"sma_20":1.8,"sma_60":1.86,"sma_120":1.61},{"date":"2025-12-11","open":1.89,"high":1.99,"low":1.87,"close":1.96,"volume":156109,"rsi_14":66.95,"sma_20":1.81,"sma_60":1.87,"sma_120":1.62},{"date":"2025-12-12","open":2.0,"high":2.19,"low":2.0,"close":2.14,"volume":277157,"rsi_14":71.11,"sma_20":1.82,"sma_60":1.88,"sma_120":1.62},{"date":"2025-12-15","open":2.14,"high":2.15,"low":1.97,"close":2.06,"volume":124969,"rsi_14":63.85,"sma_20":1.84,"sma_60":1.89,"sma_120":1.63},{"date":"2025-12-16","open":2.02,"high":2.11,"low":2.0,"close":2.1,"volume":144494,"rsi_14":57.27,"sma_20":1.86,"sma_60":1.91,"sma_120":1.64},{"date":"2025-12-17","open":2.13,"high":2.15,"low":2.02,"close":2.05,"volume":123390,"rsi_14":54.39,"sma_20":1.88,"sma_60":1.92,"sma_120":1.65},{"date":"2025-12-18","open":2.08,"high":2.12,"low":2.01,"close":2.12,"volume":180042,"rsi_14":60.53,"sma_20":1.91,"sma_60":1.94,"sma_120":1.65},{"date":"2025-12-19","open":2.11,"high":2.28,"low":2.11,"close":2.15,"volume":264040,"rsi_14":60.87,"sma_20":1.94,"sma_60":1.95,"sma_120":1.66},{"date":"2025-12-22","open":2.17,"high":2.39,"low":2.14,"close":2.28,"volume":359893,"rsi_14":73.45,"sma_20":1.98,"sma_60":1.96,"sma_120":1.67},{"date":"2025-12-23","open":2.28,"high":2.32,"low":2.12,"close":2.17,"volume":202389,"rsi_14":61.32,"sma_20":2.0,"sma_60":1.97,"sma_120":1.68},{"date":"2025-12-24","open":2.16,"high":2.18,"low":2.12,"close":2.16,"volume":97975,"rsi_14":58.82,"sma_20":2.01,"sma_60":1.98,"sma_120":1.69},{"date":"2025-12-26","open":2.17,"high":2.17,"low":2.09,"close":2.11,"volume":92837,"rsi_14":63.16,"sma_20":2.02,"sma_60":1.99,"sma_120":1.7},{"date":"2025-12-29","open":2.09,"high":2.11,"low":1.98,"close":2.0,"volume":228246,"rsi_14":53.06,"sma_20":2.03,"sma_60":1.99,"sma_120":1.7},{"date":"2025-12-30","open":1.99,"high":2.0,"low":1.9,"close":2.0,"volume":162484,"rsi_14":52.31,"sma_20":2.03,"sma_60":1.99,"sma_120":1.71},{"date":"2025-12-31","open":2.0,"high":2.14,"low":2.0,"close":2.11,"volume":184194,"rsi_14":60.1,"sma_20":2.05,"sma_60":2.0,"sma_120":1.72},{"date":"2026-01-02","open":2.13,"high":2.14,"low":1.97,"close":2.02,"volume":145879,"rsi_14":52.8,"sma_20":2.05,"sma_60":2.0,"sma_120":1.72},{"date":"2026-01-05","open":2.08,"high":2.13,"low":1.9,"close":1.98,"volume":182181,"rsi_14":41.4,"sma_20":2.05,"sma_60":2.0,"sma_120":1.73},{"date":"2026-01-06","open":1.98,"high":2.05,"low":1.94,"close":1.96,"volume":166560,"rsi_14":44.25,"sma_20":2.06,"sma_60":2.0,"sma_120":1.73},{"date":"2026-01-07","open":1.98,"high":2.04,"low":1.95,"close":1.99,"volume":220195,"rsi_14":43.6,"sma_20":2.06,"sma_60":1.99,"sma_120":1.73},{"date":"2026-01-08","open":1.95,"high":1.95,"low":1.72,"close":1.86,"volume":588284,"rsi_14":39.89,"sma_20":2.06,"sma_60":1.99,"sma_120":1.74},{"date":"2026-01-09","open":1.85,"high":1.85,"low":1.7,"close":1.81,"volume":284595,"rsi_14":33.15,"sma_20":2.05,"sma_60":1.98,"sma_120":1.74},{"date":"2026-01-12","open":1.84,"high":1.84,"low":1.67,"close":1.72,"volume":302503,"rsi_14":28.06,"sma_20":2.04,"sma_60":1.97,"sma_120":1.74},{"date":"2026-01-13","open":1.72,"high":1.76,"low":1.68,"close":1.73,"volume":106743,"rsi_14":18.02,"sma_20":2.02,"sma_60":1.96,"sma_120":1.74},{"date":"2026-01-14","open":1.74,"high":1.84,"low":1.73,"close":1.79,"volume":221540,"rsi_14":26.54,"sma_20":2.01,"sma_60":1.96,"sma_120":1.74},{"date":"2026-01-15","open":1.8,"high":1.88,"low":1.73,"close":1.86,"volume":127567,"rsi_14":32.76,"sma_20":1.99,"sma_60":1.96,"sma_120":1.74},{"date":"2026-01-16","open":1.88,"high":1.99,"low":1.83,"close":1.89,"volume":305677,"rsi_14":37.06,"sma_20":1.99,"sma_60":1.95,"sma_120":1.75},{"date":"2026-01-20","open":1.84,"high":1.92,"low":1.82,"close":1.86,"volume":73156,"rsi_14":40.91,"sma_20":1.97,"sma_60":1.95,"sma_120":1.75},{"date":"2026-01-21","open":1.87,"high":1.92,"low":1.76,"close":1.81,"volume":212463,"rsi_14":38.65,"sma_20":1.96,"sma_60":1.95,"sma_120":1.75},{"date":"2026-01-22","open":1.81,"high":2.02,"low":1.81,"close":1.99,"volume":239252,"rsi_14":43.18,"sma_20":1.94,"sma_60":1.95,"sma_120":1.76},{"date":"2026-01-23","open":1.98,"high":1.98,"low":1.88,"close":1.98,"volume":141300,"rsi_14":47.5,"sma_20":1.93,"sma_60":1.94,"sma_120":1.76},{"date":"2026-01-26","open":2.41,"high":3.01,"low":2.01,"close":2.08,"volume":12221700,"rsi_14":55.81,"sma_20":1.93,"sma_60":1.94,"sma_120":1.77},{"date":"2026-01-27","open":2.24,"high":2.73,"low":2.23,"close":2.72,"volume":6491700,"rsi_14":75.68,"sma_20":1.96,"sma_60":1.95,"sma_120":1.78},{"date":"2026-01-28","open":2.96,"high":3.05,"low":2.63,"close":2.81,"volume":2223500,"rsi_14":76.62,"sma_20":2.0,"sma_60":1.96,"sma_120":1.79},{"date":"2026-01-29","open":2.86,"high":3.0,"low":2.69,"close":2.79,"volume":846600,"rsi_14":82.52,"sma_20":2.04,"sma_60":1.97,"sma_120":1.81},{"date":"2026-01-30","open":2.78,"high":2.79,"low":2.45,"close":2.6,"volume":700300,"rsi_14":75.16,"sma_20":2.06,"sma_60":1.97,"sma_120":1.82},{"date":"2026-02-02","open":2.55,"high":2.69,"low":2.45,"close":2.59,"volume":445200,"rsi_14":79.19,"sma_20":2.09,"sma_60":1.98,"sma_120":1.83},{"date":"2026-02-03","open":2.61,"high":2.65,"low":2.39,"close":2.57,"volume":549400,"rsi_14":78.0,"sma_20":2.12,"sma_60":1.99,"sma_120":1.84},{"date":"2026-02-04","open":2.55,"high":2.6,"low":2.38,"close":2.45,"volume":430800,"rsi_14":71.15,"sma_20":2.15,"sma_60":2.0,"sma_120":1.85},{"date":"2026-02-05","open":2.4,"high":2.43,"low":2.21,"close":2.25,"volume":610800,"rsi_14":61.54,"sma_20":2.16,"sma_60":2.01,"sma_120":1.85},{"date":"2026-02-06","open":2.3,"high":2.47,"low":2.27,"close":2.4,"volume":504900,"rsi_14":64.09,"sma_20":2.19,"sma_60":2.02,"sma_120":1.86},{"date":"2026-02-09","open":2.4,"high":2.51,"low":2.25,"close":2.48,"volume":350503,"rsi_14":67.97,"sma_20":1.96,"sma_60":1.95,"sma_120":1.77},{"date":"2026-02-10","open":2.46,"high":2.58,"low":2.36,"close":2.47,"volume":373966,"rsi_14":69.6,"sma_20":1.97,"sma_60":1.95,"sma_120":1.78},{"date":"2026-02-11","open":2.48,"high":2.58,"low":2.33,"close":2.56,"volume":295981,"rsi_14":72.73,"sma_20":1.99,"sma_60":1.96,"sma_120":1.79},{"date":"2026-02-12","open":2.57,"high":2.57,"low":2.34,"close":2.39,"volume":262346,"rsi_14":63.7,"sma_20":2.01,"sma_60":1.96,"sma_120":1.8},{"date":"2026-02-13","open":2.39,"high":2.65,"low":2.38,"close":2.51,"volume":281839,"rsi_14":72.41,"sma_20":2.04,"sma_60":1.97,"sma_120":1.81},{"date":"2026-02-17","open":2.5,"high":2.51,"low":2.37,"close":2.45,"volume":192541,"rsi_14":71.92,"sma_20":2.06,"sma_60":1.97,"sma_120":1.81},{"date":"2026-02-18","open":2.46,"high":2.65,"low":2.41,"close":2.61,"volume":274400,"rsi_14":42.86,"sma_20":2.43,"sma_60":2.1,"sma_120":1.92},{"date":"2026-02-19","open":2.56,"high":2.73,"low":2.51,"close":2.72,"volume":244800,"rsi_14":47.65,"sma_20":2.47,"sma_60":2.12,"sma_120":1.93},{"date":"2026-02-20","open":2.68,"high":2.75,"low":2.56,"close":2.57,"volume":221542,"rsi_14":48.97,"sma_20":2.5,"sma_60":2.14,"sma_120":1.94},{"date":"2026-02-23","open":2.57,"high":2.63,"low":2.5,"close":2.58,"volume":193600,"rsi_14":49.66,"sma_20":2.53,"sma_60":2.15,"sma_120":1.95},{"date":"2026-02-24","open":2.57,"high":2.8,"low":2.48,"close":2.76,"volume":234034,"rsi_14":80.84,"sma_20":2.12,"sma_60":1.99,"sma_120":1.84},{"date":"2026-02-25","open":2.8,"high":2.81,"low":2.69,"close":2.78,"volume":213330,"rsi_14":80.37,"sma_20":2.16,"sma_60":2.01,"sma_120":1.85},{"date":"2026-02-26","open":2.8,"high":2.88,"low":2.75,"close":2.83,"volume":201284,"rsi_14":80.12,"sma_20":2.21,"sma_60":2.02,"sma_120":1.86},{"date":"2026-02-27","open":2.8,"high":3.25,"low":2.8,"close":3.14,"volume":853575,"rsi_14":83.07,"sma_20":2.27,"sma_60":2.04,"sma_120":1.88},{"date":"2026-03-02","open":3.14,"high":3.31,"low":2.98,"close":3.3,"volume":541961,"rsi_14":85.64,"sma_20":2.34,"sma_60":2.07,"sma_120":1.89},{"date":"2026-03-03","open":3.2,"high":3.41,"low":3.01,"close":3.31,"volume":390627,"rsi_14":87.88,"sma_20":2.42,"sma_60":2.09,"sma_120":1.91},{"date":"2026-03-04","open":3.36,"high":3.37,"low":3.13,"close":3.31,"volume":245066,"rsi_14":86.67,"sma_20":2.5,"sma_60":2.11,"sma_120":1.92},{"date":"2026-03-05","open":3.29,"high":3.35,"low":3.11,"close":3.34,"volume":325383,"rsi_14":82.09,"sma_20":2.58,"sma_60":2.14,"sma_120":1.94},{"date":"2026-03-06","open":3.26,"high":3.4,"low":3.23,"close":3.31,"volume":211720,"rsi_14":80.88,"sma_20":2.65,"sma_60":2.17,"sma_120":1.95},{"date":"2026-03-09","open":3.24,"high":3.29,"low":3.05,"close":3.14,"volume":306505,"rsi_14":70.14,"sma_20":2.72,"sma_60":2.19,"sma_120":1.97},{"date":"2026-03-10","open":3.15,"high":3.5,"low":3.15,"close":3.36,"volume":361342,"rsi_14":82.55,"sma_20":2.79,"sma_60":2.22,"sma_120":1.98},{"date":"2026-03-11","open":3.37,"high":3.46,"low":3.18,"close":3.37,"volume":275295,"rsi_14":81.16,"sma_20":2.87,"sma_60":2.26,"sma_120":2.0},{"date":"2026-03-12","open":3.33,"high":3.36,"low":3.09,"close":3.3,"volume":282153,"rsi_14":80.58,"sma_20":2.93,"sma_60":2.28,"sma_120":2.02},{"date":"2026-03-13","open":3.27,"high":3.35,"low":2.98,"close":3.27,"volume":393590,"rsi_14":76.92,"sma_20":2.97,"sma_60":2.31,"sma_120":2.03},{"date":"2026-03-16","open":3.5,"high":3.6,"low":3.21,"close":3.34,"volume":9318299,"rsi_14":74.58,"sma_20":3.02,"sma_60":2.33,"sma_120":2.05},{"date":"2026-03-17","open":3.39,"high":3.46,"low":3.04,"close":3.09,"volume":758356,"rsi_14":60.99,"sma_20":3.04,"sma_60":2.35,"sma_120":2.06},{"date":"2026-03-18","open":3.08,"high":3.08,"low":2.88,"close":2.92,"volume":529020,"rsi_14":52.94,"sma_20":3.07,"sma_60":2.37,"sma_120":2.08},{"date":"2026-03-19","open":2.87,"high":3.04,"low":2.8,"close":2.92,"volume":577575,"rsi_14":40.98,"sma_20":3.09,"sma_60":2.39,"sma_120":2.09},{"date":"2026-03-20","open":2.88,"high":2.94,"low":2.66,"close":2.67,"volume":491114,"rsi_14":25.95,"sma_20":3.1,"sma_60":2.4,"sma_120":2.1},{"date":"2026-03-23","open":2.73,"high":2.81,"low":2.63,"close":2.71,"volume":588287,"rsi_14":27.61,"sma_20":3.11,"sma_60":2.42,"sma_120":2.11},{"date":"2026-03-24","open":2.68,"high":2.68,"low":2.52,"close":2.59,"volume":651173,"rsi_14":25.34,"sma_20":3.1,"sma_60":2.43,"sma_120":2.12},{"date":"2026-03-25","open":2.66,"high":2.78,"low":2.6,"close":2.63,"volume":426344,"rsi_14":25.85,"sma_20":3.09,"sma_60":2.44,"sma_120":2.13},{"date":"2026-03-26","open":2.56,"high":2.75,"low":2.36,"close":2.55,"volume":735275,"rsi_14":25.0,"sma_20":3.08,"sma_60":2.45,"sma_120":2.14},{"date":"2026-03-27","open":2.48,"high":2.55,"low":2.25,"close":2.26,"volume":924538,"rsi_14":23.17,"sma_20":3.03,"sma_60":2.45,"sma_120":2.15},{"date":"2026-03-30","open":2.28,"high":2.32,"low":2.17,"close":2.19,"volume":447078,"rsi_14":10.74,"sma_20":2.98,"sma_60":2.46,"sma_120":2.16},{"date":"2026-03-31","open":2.19,"high":2.42,"low":2.19,"close":2.36,"volume":413055,"rsi_14":19.39,"sma_20":2.93,"sma_60":2.46,"sma_120":2.17},{"date":"2026-04-01","open":2.38,"high":2.63,"low":2.38,"close":2.55,"volume":767794,"rsi_14":28.81,"sma_20":2.89,"sma_60":2.47,"sma_120":2.18},{"date":"2026-04-02","open":2.49,"high":2.75,"low":2.49,"close":2.7,"volume":635910,"rsi_14":34.92,"sma_20":2.86,"sma_60":2.48,"sma_120":2.19},{"date":"2026-04-06","open":2.74,"high":2.81,"low":2.67,"close":2.76,"volume":544464,"rsi_14":34.57,"sma_20":2.83,"sma_60":2.49,"sma_120":2.2},{"date":"2026-04-07","open":2.71,"high":2.72,"low":2.48,"close":2.63,"volume":759500,"rsi_14":36.93,"sma_20":2.81,"sma_60":2.5,"sma_120":2.21},{"date":"2026-04-08","open":2.76,"high":2.78,"low":2.54,"close":2.58,"volume":375588,"rsi_14":39.63,"sma_20":2.77,"sma_60":2.51,"sma_120":2.22},{"date":"2026-04-09","open":2.57,"high":2.67,"low":2.5,"close":2.51,"volume":511154,"rsi_14":38.01,"sma_20":2.73,"sma_60":2.52,"sma_120":2.23},{"date":"2026-04-10","open":2.52,"high":2.55,"low":2.45,"close":2.47,"volume":263678,"rsi_14":43.33,"sma_20":2.68,"sma_60":2.52,"sma_120":2.24},{"date":"2026-04-13","open":2.45,"high":2.63,"low":2.45,"close":2.51,"volume":464959,"rsi_14":43.33,"sma_20":2.65,"sma_60":2.53,"sma_120":2.25},{"date":"2026-04-14","open":2.56,"high":2.72,"low":2.55,"close":2.68,"volume":384051,"rsi_14":52.9,"sma_20":2.61,"sma_60":2.53,"sma_120":2.26},{"date":"2026-04-15","open":2.68,"high":2.74,"low":2.63,"close":2.72,"volume":347867,"rsi_14":52.9,"sma_20":2.6,"sma_60":2.54,"sma_120":2.26},{"date":"2026-04-16","open":2.68,"high":2.74,"low":2.65,"close":2.69,"volume":327157,"rsi_14":54.67,"sma_20":2.58,"sma_60":2.56,"sma_120":2.27},{"date":"2026-04-17","open":2.78,"high":2.9,"low":2.77,"close":2.82,"volume":441237,"rsi_14":70.9,"sma_20":2.58,"sma_60":2.57,"sma_120":2.28},{"date":"2026-04-20","open":2.83,"high":2.99,"low":2.82,"close":2.84,"volume":310417,"rsi_14":75.19,"sma_20":2.59,"sma_60":2.58,"sma_120":2.29},{"date":"2026-04-21","open":2.88,"high":2.88,"low":2.72,"close":2.73,"volume":278136,"rsi_14":65.04,"sma_20":2.59,"sma_60":2.59,"sma_120":2.3},{"date":"2026-04-22","open":2.76,"high":2.86,"low":2.76,"close":2.81,"volume":311802,"rsi_14":61.61,"sma_20":2.6,"sma_60":2.61,"sma_120":2.3},{"date":"2026-04-23","open":2.79,"high":2.88,"low":2.67,"close":2.67,"volume":300613,"rsi_14":48.65,"sma_20":2.6,"sma_60":2.62,"sma_120":2.31},{"date":"2026-04-24","open":2.66,"high":2.67,"low":2.54,"close":2.57,"volume":495599,"rsi_14":41.74,"sma_20":2.6,"sma_60":2.63,"sma_120":2.31},{"date":"2026-04-27","open":2.57,"high":2.69,"low":2.5,"close":2.52,"volume":345341,"rsi_14":44.86,"sma_20":2.62,"sma_60":2.64,"sma_120":2.31},{"date":"2026-04-28","open":2.51,"high":2.54,"low":2.45,"close":2.46,"volume":266716,"rsi_14":44.44,"sma_20":2.63,"sma_60":2.65,"sma_120":2.32},{"date":"2026-04-29","open":2.43,"high":2.44,"low":2.33,"close":2.34,"volume":279496,"rsi_14":42.48,"sma_20":2.63,"sma_60":2.66,"sma_120":2.32},{"date":"2026-04-30","open":2.35,"high":2.44,"low":2.33,"close":2.39,"volume":236335,"rsi_14":46.49,"sma_20":2.62,"sma_60":2.67,"sma_120":2.32},{"date":"2026-05-01","open":2.36,"high":2.44,"low":2.35,"close":2.38,"volume":174786,"rsi_14":44.14,"sma_20":2.6,"sma_60":2.68,"sma_120":2.32},{"date":"2026-05-04","open":2.39,"high":2.52,"low":2.35,"close":2.48,"volume":311348,"rsi_14":40.38,"sma_20":2.59,"sma_60":2.69,"sma_120":2.32},{"date":"2026-05-05","open":2.5,"high":2.55,"low":2.47,"close":2.52,"volume":271737,"rsi_14":40.38,"sma_20":2.58,"sma_60":2.7,"sma_120":2.33},{"date":"2026-05-06","open":2.54,"high":2.62,"low":2.52,"close":2.57,"volume":264256,"rsi_14":44.34,"sma_20":2.58,"sma_60":2.71,"sma_120":2.33},{"date":"2026-05-07","open":2.54,"high":2.59,"low":2.4,"close":2.47,"volume":328304,"rsi_14":33.01,"sma_20":2.58,"sma_60":2.73,"sma_120":2.34},{"date":"2026-05-08","open":2.5,"high":2.57,"low":2.41,"close":2.56,"volume":163270,"rsi_14":37.27,"sma_20":2.59,"sma_60":2.74,"sma_120":2.34},{"date":"2026-05-11","open":2.54,"high":2.73,"low":2.54,"close":2.57,"volume":430573,"rsi_14":42.0,"sma_20":2.59,"sma_60":2.74,"sma_120":2.34},{"date":"2026-05-12","open":2.58,"high":2.62,"low":2.44,"close":2.48,"volume":250211,"rsi_14":33.66,"sma_20":2.58,"sma_60":2.74,"sma_120":2.35},{"date":"2026-05-13","open":2.48,"high":2.54,"low":2.46,"close":2.49,"volume":178329,"rsi_14":39.77,"sma_20":2.57,"sma_60":2.74,"sma_120":2.35},{"date":"2026-05-14","open":2.51,"high":2.52,"low":2.38,"close":2.39,"volume":262835,"rsi_14":39.77,"sma_20":2.55,"sma_60":2.74,"sma_120":2.35},{"date":"2026-05-15","open":2.35,"high":2.4,"low":2.26,"close":2.28,"volume":390233,"rsi_14":37.23,"sma_20":2.53,"sma_60":2.73,"sma_120":2.35},{"date":"2026-05-18","open":2.28,"high":2.29,"low":2.14,"close":2.18,"volume":494265,"rsi_14":35.71,"sma_20":2.49,"sma_60":2.73,"sma_120":2.35},{"date":"2026-05-19","open":2.15,"high":2.19,"low":2.08,"close":2.17,"volume":439974,"rsi_14":40.23,"sma_20":2.47,"sma_60":2.72,"sma_120":2.35},{"date":"2026-05-20","open":2.18,"high":2.38,"low":2.18,"close":2.35,"volume":342549,"rsi_14":48.0,"sma_20":2.44,"sma_60":2.71,"sma_120":2.35},{"date":"2026-05-21","open":2.32,"high":2.49,"low":2.3,"close":2.49,"volume":412869,"rsi_14":54.87,"sma_20":2.43,"sma_60":2.71,"sma_120":2.36},{"date":"2026-05-22","open":2.5,"high":2.6,"low":2.48,"close":2.51,"volume":396451,"rsi_14":51.43,"sma_20":2.43,"sma_60":2.7,"sma_120":2.36},{"date":"2026-05-26","open":2.53,"high":2.56,"low":2.38,"close":2.42,"volume":306350,"rsi_14":45.45,"sma_20":2.43,"sma_60":2.69,"sma_120":2.37},{"date":"2026-05-27","open":2.46,"high":2.6,"low":2.45,"close":2.54,"volume":286967,"rsi_14":48.72,"sma_20":2.43,"sma_60":2.68,"sma_120":2.37},{"date":"2026-05-28","open":2.53,"high":2.58,"low":2.48,"close":2.54,"volume":266394,"rsi_14":53.27,"sma_20":2.44,"sma_60":2.67,"sma_120":2.38},{"date":"2026-05-29","open":2.54,"high":2.63,"low":2.52,"close":2.6,"volume":189692,"rsi_14":51.92,"sma_20":2.45,"sma_60":2.65,"sma_120":2.38},{"date":"2026-06-01","open":2.6,"high":2.66,"low":2.51,"close":2.51,"volume":427145,"rsi_14":47.32,"sma_20":2.46,"sma_60":2.64,"sma_120":2.39},{"date":"2026-06-02","open":2.51,"high":2.51,"low":2.37,"close":2.37,"volume":265877,"rsi_14":45.3,"sma_20":2.45,"sma_60":2.62,"sma_120":2.4},{"date":"2026-06-03","open":2.36,"high":2.4,"low":2.29,"close":2.29,"volume":300054,"rsi_14":41.94,"sma_20":2.44,"sma_60":2.61,"sma_120":2.4},{"date":"2026-06-04","open":2.29,"high":2.43,"low":2.27,"close":2.29,"volume":334590,"rsi_14":45.61,"sma_20":2.42,"sma_60":2.59,"sma_120":2.41},{"date":"2026-06-05","open":2.29,"high":2.3,"low":2.12,"close":2.15,"volume":319605,"rsi_14":44.44,"sma_20":2.41,"sma_60":2.57,"sma_120":2.41},{"date":"2026-06-08","open":2.17,"high":2.27,"low":2.15,"close":2.17,"volume":215843,"rsi_14":49.54,"sma_20":2.39,"sma_60":2.55,"sma_120":2.42},{"date":"2026-06-09","open":2.2,"high":2.29,"low":2.19,"close":2.19,"volume":316387,"rsi_14":50.91,"sma_20":2.37,"sma_60":2.54,"sma_120":2.42},{"date":"2026-06-10","open":2.19,"high":2.34,"low":2.19,"close":2.24,"volume":445520,"rsi_14":44.33,"sma_20":2.36,"sma_60":2.52,"sma_120":2.43},{"date":"2026-06-11","open":2.24,"high":2.38,"low":2.2,"close":2.37,"volume":255073,"rsi_14":43.75,"sma_20":2.35,"sma_60":2.51,"sma_120":2.43},{"date":"2026-06-12","open":2.36,"high":2.48,"low":2.36,"close":2.37,"volume":414942,"rsi_14":42.55,"sma_20":2.35,"sma_60":2.5,"sma_120":2.43},{"date":"2026-06-15","open":2.37,"high":2.44,"low":2.33,"close":2.34,"volume":280696,"rsi_14":45.45,"sma_20":2.35,"sma_60":2.49,"sma_120":2.44},{"date":"2026-06-16","open":2.35,"high":2.42,"low":2.29,"close":2.29,"volume":413580,"rsi_14":34.57,"sma_20":2.36,"sma_60":2.48,"sma_120":2.44},{"date":"2026-06-17","open":2.32,"high":2.43,"low":2.21,"close":2.25,"volume":947529,"rsi_14":32.94,"sma_20":2.36,"sma_60":2.47,"sma_120":2.44},{"date":"2026-06-18","open":2.32,"high":2.38,"low":2.24,"close":2.26,"volume":696851,"rsi_14":28.75,"sma_20":2.36,"sma_60":2.47,"sma_120":2.45},{"date":"2026-06-22","open":2.29,"high":2.42,"low":2.29,"close":2.4,"volume":575943,"rsi_14":43.53,"sma_20":2.35,"sma_60":2.46,"sma_120":2.45},{"date":"2026-06-23","open":2.35,"high":2.51,"low":2.35,"close":2.41,"volume":348568,"rsi_14":52.78,"sma_20":2.35,"sma_60":2.46,"sma_120":2.45},{"date":"2026-06-24","open":2.4,"high":2.46,"low":2.29,"close":2.31,"volume":361275,"rsi_14":51.35,"sma_20":2.34,"sma_60":2.46,"sma_120":2.46},{"date":"2026-06-25","open":2.32,"high":2.35,"low":2.2,"close":2.21,"volume":377719,"rsi_14":45.24,"sma_20":2.33,"sma_60":2.46,"sma_120":2.46},{"date":"2026-06-26","open":2.2,"high":2.38,"low":2.2,"close":2.36,"volume":5571117,"rsi_14":62.35,"sma_20":2.32,"sma_60":2.46,"sma_120":2.46},{"date":"2026-06-29","open":2.38,"high":2.79,"low":2.38,"close":2.77,"volume":851758,"rsi_14":74.19,"sma_20":2.33,"sma_60":2.47,"sma_120":2.47},{"date":"2026-06-30","open":2.77,"high":2.83,"low":2.65,"close":2.67,"volume":657470,"rsi_14":68.18,"sma_20":2.34,"sma_60":2.47,"sma_120":2.47},{"date":"2026-07-01","open":2.65,"high":2.7,"low":2.5,"close":2.59,"volume":300209,"rsi_14":62.96,"sma_20":2.35,"sma_60":2.46,"sma_120":2.48},{"date":"2026-07-02","open":2.62,"high":2.76,"low":2.62,"close":2.74,"volume":351236,"rsi_14":63.5,"sma_20":2.37,"sma_60":2.46,"sma_120":2.48},{"date":"2026-07-06","open":2.74,"high":2.78,"low":2.66,"close":2.67,"volume":225339,"rsi_14":60.42,"sma_20":2.39,"sma_60":2.47,"sma_120":2.49},{"date":"2026-07-07","open":2.7,"high":2.7,"low":2.47,"close":2.57,"volume":440965,"rsi_14":57.62,"sma_20":2.41,"sma_60":2.47,"sma_120":2.49},{"date":"2026-07-08","open":2.54,"high":2.75,"low":2.54,"close":2.73,"volume":257810,"rsi_14":63.58,"sma_20":2.44,"sma_60":2.47,"sma_120":2.5},{"date":"2026-07-09","open":2.74,"high":2.83,"low":2.69,"close":2.7,"volume":271182,"rsi_14":63.98,"sma_20":2.46,"sma_60":2.47,"sma_120":2.57},{"date":"2026-07-10","open":2.73,"high":2.73,"low":2.54,"close":2.63,"volume":319065,"rsi_14":61.08,"sma_20":2.48,"sma_60":2.47,"sma_120":2.5},{"date":"2026-07-13","open":2.59,"high":2.72,"low":2.57,"close":2.64,"volume":407078,"rsi_14":57.79,"sma_20":2.5,"sma_60":2.47,"sma_120":2.51},{"date":"2026-07-14","open":2.67,"high":2.75,"low":2.51,"close":2.53,"volume":546296,"rsi_14":53.66,"sma_20":2.5,"sma_60":2.47,"sma_120":2.51},{"date":"2026-07-15","open":2.54,"high":2.55,"low":2.2,"close":2.22,"volume":676191,"rsi_14":47.57,"sma_20":2.5,"sma_60":2.46,"sma_120":2.51},{"date":"2026-07-16","open":2.23,"high":2.23,"low":2.12,"close":2.17,"volume":702016,"rsi_14":48.89,"sma_20":2.49,"sma_60":2.45,"sma_120":2.52},{"date":"2026-07-17","open":2.12,"high":2.26,"low":2.09,"close":2.25,"volume":306047,"rsi_14":46.82,"sma_20":2.49,"sma_60":2.44,"sma_120":2.52},{"date":"2026-07-20","open":2.25,"high":2.3,"low":2.15,"close":2.21,"volume":255201,"rsi_14":29.41,"sma_20":2.49,"sma_60":2.43,"sma_120":2.52},{"date":"2026-07-21","open":2.22,"high":2.26,"low":2.21,"close":2.23,"volume":159603,"rsi_14":32.81,"sma_20":2.48,"sma_60":2.42,"sma_120":2.52},{"date":"2026-07-22","open":2.19,"high":2.24,"low":2.18,"close":2.21,"volume":200247,"rsi_14":34.43,"sma_20":2.47,"sma_60":2.42,"sma_120":2.52},{"date":"2026-07-23","open":2.17,"high":2.22,"low":2.12,"close":2.17,"volume":286326,"rsi_14":24.32,"sma_20":2.46,"sma_60":2.41,"sma_120":2.53},{"date":"2026-07-24","open":2.2,"high":2.2,"low":2.12,"close":2.13,"volume":226142,"rsi_14":25.0,"sma_20":2.46,"sma_60":2.41,"sma_120":2.53},{"date":"2026-07-27","open":2.19,"high":2.25,"low":2.17,"close":2.2,"volume":244610,"rsi_14":32.38,"sma_20":2.45,"sma_60":2.4,"sma_120":2.53},{"date":"2026-07-28","open":2.2,"high":2.39,"low":2.13,"close":2.28,"volume":855733,"rsi_14":26.8,"sma_20":2.43,"sma_60":2.4,"sma_120":2.54},{"date":"2026-07-29","open":2.29,"high":2.31,"low":2.1,"close":2.11,"volume":483040,"rsi_14":23.42,"sma_20":2.4,"sma_60":2.4,"sma_120":2.54},{"date":"2026-07-30","open":2.12,"high":2.19,"low":2.1,"close":2.17,"volume":333425,"rsi_14":29.09,"sma_20":2.38,"sma_60":2.39,"sma_120":2.54},{"date":"2026-07-31","open":2.21,"high":2.35,"low":2.12,"close":2.15,"volume":263176,"rsi_14":27.93,"sma_20":2.35,"sma_60":2.39,"sma_120":2.54},{"date":"2026-08-03","open":2.17,"high":2.21,"low":2.11,"close":2.18,"volume":227453,"rsi_14":33.01,"sma_20":2.32,"sma_60":2.38,"sma_120":2.56},{"date":"2026-08-04","open":2.18,"high":2.27,"low":2.18,"close":2.24,"volume":283378,"rsi_14":51.28,"sma_20":2.31,"sma_60":2.38,"sma_120":2.56},{"date":"2026-08-05","open":2.26,"high":2.29,"low":2.22,"close":2.24,"volume":298079,"rsi_14":54.79,"sma_20":2.28,"sma_60":2.37,"sma_120":2.56},{"date":"2026-08-06","open":2.24,"high":2.34,"low":2.23,"close":2.28,"volume":228245,"rsi_14":52.17,"sma_20":2.26,"sma_60":2.37,"sma_120":2.55},{"date":"2026-08-07","open":2.29,"high":2.44,"low":2.29,"close":2.44,"volume":256799,"rsi_14":64.2,"sma_20":2.25,"sma_60":2.36,"sma_120":2.55},{"date":"2026-08-10","open":2.41,"high":2.45,"low":2.37,"close":2.43,"volume":194415},{"date":"2026-08-11","open":2.44,"high":2.5,"low":2.42,"close":2.47,"volume":204689,"rsi_14":65.85,"sma_20":2.24,"sma_60":2.36,"sma_120":2.55},{"date":"2026-08-12","open":2.41,"high":2.59,"low":2.4,"close":2.51,"volume":487164,"rsi_14":70.73,"sma_20":2.25,"sma_60":2.37,"sma_120":2.55},{"date":"2026-08-13","open":2.5,"high":2.55,"low":2.39,"close":2.55,"volume":449308,"rsi_14":75.61,"sma_20":2.27,"sma_60":2.37,"sma_120":2.55},{"date":"2026-08-14","open":2.51,"high":2.69,"low":2.45,"close":2.67,"volume":526703,"rsi_14":77.01,"sma_20":2.29,"sma_60":2.38,"sma_120":2.55},{"date":"2026-08-17","open":2.66,"high":2.74,"low":2.62,"close":2.66,"volume":412847,"rsi_14":73.75,"sma_20":2.32,"sma_60":2.39,"sma_120":2.55},{"date":"2026-08-18","open":2.66,"high":2.79,"low":2.64,"close":2.74,"volume":309428,"rsi_14":94.37,"sma_20":2.34,"sma_60":2.39,"sma_120":2.55},{"date":"2026-08-19","open":2.79,"high":3.17,"low":2.79,"close":3.15,"volume":617831},{"date":"2026-08-20","open":3.12,"high":3.25,"low":3.01,"close":3.19,"volume":599745,"rsi_14":98.15,"sma_20":2.44,"sma_60":2.42,"sma_120":2.55},{"date":"2026-08-21","open":3.21,"high":3.34,"low":3.13,"close":3.16,"volume":716034,"rsi_14":95.37,"sma_20":2.49,"sma_60":2.43,"sma_120":2.55},{"date":"2026-08-24","open":3.17,"high":3.17,"low":3.04,"close":3.08,"volume":275963,"rsi_14":87.78,"sma_20":2.53,"sma_60":2.44,"sma_120":2.55},{"date":"2026-08-25","open":3.09,"high":3.17,"low":3.04,"close":3.1,"volume":300748,"rsi_14":88.05,"sma_20":2.58,"sma_60":2.44,"sma_120":2.55},{"date":"2026-08-26","open":3.09,"high":3.09,"low":2.92,"close":2.99,"volume":235089,"rsi_14":79.58,"sma_20":2.62,"sma_60":2.45,"sma_120":2.55},{"date":"2026-08-27","open":2.98,"high":3.17,"low":2.98,"close":3.03,"volume":271066,"rsi_14":77.31,"sma_20":2.66,"sma_60":2.46,"sma_120":2.54},{"date":"2026-08-28","open":3.02,"high":3.02,"low":2.88,"close":2.92,"volume":305770,"rsi_14":70.76,"sma_20":2.7,"sma_60":2.47,"sma_120":2.54},{"date":"2026-08-31","open":2.9,"high":2.92,"low":2.76,"close":2.85,"volume":244217,"rsi_14":65.7,"sma_20":2.73,"sma_60":2.48,"sma_120":2.54},{"date":"2026-09-01","open":2.8,"high":2.95,"low":2.8,"close":2.92,"volume":188967,"rsi_14":66.53,"sma_20":2.77,"sma_60":2.5,"sma_120":2.53},{"date":"2026-09-02","open":2.93,"high":3.12,"low":2.93,"close":3.1,"volume":247820},{"date":"2026-09-03","open":3.13,"high":3.17,"low":3.05,"close":3.09,"volume":453410,"rsi_14":66.54,"sma_20":2.85,"sma_60":2.53,"sma_120":2.53},{"date":"2026-09-04","open":3.07,"high":3.23,"low":3.03,"close":3.18,"volume":315433,"rsi_14":69.26,"sma_20":2.89,"sma_60":2.54,"sma_120":2.53},{"date":"2026-09-08","open":3.14,"high":3.29,"low":3.08,"close":3.16,"volume":358106,"rsi_14":66.28,"sma_20":2.93,"sma_60":2.55,"sma_120":2.53},{"date":"2026-09-09","open":3.14,"high":3.16,"low":2.84,"close":2.85,"volume":370478,"rsi_14":37.39,"sma_20":2.94,"sma_60":2.56,"sma_120":2.53},{"date":"2026-09-10","open":2.79,"high":2.9,"low":2.73,"close":2.86,"volume":467897,"rsi_14":35.78,"sma_20":2.96,"sma_60":2.57,"sma_120":2.53},{"date":"2026-09-11","open":2.93,"high":2.98,"low":2.84,"close":2.92,"volume":318276,"rsi_14":39.92,"sma_20":2.98,"sma_60":2.58,"sma_120":2.53},{"date":"2026-09-14","open":2.91,"high":3.02,"low":2.78,"close":2.79,"volume":394216,"rsi_14":38.46,"sma_20":2.99,"sma_60":2.59,"sma_120":2.53},{"date":"2026-09-15","open":2.77,"high":2.9,"low":2.69,"close":2.89,"volume":359312,"rsi_14":41.98,"sma_20":3.0,"sma_60":2.6,"sma_120":2.53},{"date":"2026-09-16","open":2.92,"high":2.95,"low":2.59,"close":2.61,"volume":369336,"rsi_14":37.16,"sma_20":2.99,"sma_60":2.6,"sma_120":2.53},{"date":"2026-09-17","open":2.69,"high":2.76,"low":2.54,"close":2.57,"volume":490021,"rsi_14":34.46,"sma_20":2.96,"sma_60":2.61,"sma_120":2.53},{"date":"2026-09-18","open":2.55,"high":2.67,"low":2.52,"close":2.65,"volume":890159,"rsi_14":40.69,"sma_20":2.94,"sma_60":2.61,"sma_120":2.54},{"date":"2026-09-21","open":2.63,"high":2.65,"low":2.56,"close":2.59,"volume":395179,"rsi_14":40.97,"sma_20":2.91,"sma_60":2.62,"sma_120":2.54},{"date":"2026-09-22","open":2.61,"high":2.71,"low":2.6,"close":2.65,"volume":568359},{"date":"2026-09-23","open":2.63,"high":2.63,"low":2.3,"close":2.31,"volume":471447,"rsi_14":25.08,"sma_20":2.85,"sma_60":2.62,"sma_120":2.54},{"date":"2026-09-24","open":2.3,"high":2.34,"low":2.22,"close":2.23,"volume":265852,"rsi_14":24.17,"sma_20":2.81,"sma_60":2.61,"sma_120":2.54},{"date":"2026-09-25","open":2.25,"high":2.29,"low":2.22,"close":2.24,"volume":235303,"rsi_14":20.06,"sma_20":2.77,"sma_60":2.6,"sma_120":2.53},{"date":"2026-09-28","open":2.22,"high":2.38,"low":2.19,"close":2.3,"volume":856379,"rsi_14":23.29,"sma_20":2.74,"sma_60":2.6,"sma_120":2.53},{"date":"2026-09-29","open":2.3,"high":2.42,"low":2.22,"close":2.25,"volume":1086772},{"date":"2026-09-30","open":2.25,"high":2.45,"low":2.1,"close":2.22,"volume":1482823,"rsi_14":26.64,"sma_20":2.67,"sma_60":2.58,"sma_120":2.52},{"date":"2026-10-01","open":2.22,"high":2.29,"low":2.07,"close":2.07,"volume":833409,"rsi_14":20.89,"sma_20":2.62,"sma_60":2.57,"sma_120":2.52},{"date":"2026-10-02","open":2.1,"high":2.1,"low":2.02,"close":2.04,"volume":580519,"rsi_14":22.43,"sma_20":2.57,"sma_60":2.56,"sma_120":2.52},{"date":"2026-10-05","open":2.04,"high":2.16,"low":2.02,"close":2.13,"volume":713980,"rsi_14":21.85,"sma_20":2.52,"sma_60":2.55,"sma_120":2.51},{"date":"2026-10-06","open":2.13,"high":2.14,"low":2.0,"close":2.03,"volume":562868},{"date":"2026-10-07","open":2.02,"high":2.17,"low":2.0,"close":2.1,"volume":623092,"rsi_14":30.42,"sma_20":2.42,"sma_60":2.54,"sma_120":2.5},{"date":"2026-10-08","open":2.09,"high":2.13,"low":2.02,"close":2.1,"volume":505169,"rsi_14":25.45,"sma_20":2.38,"sma_60":2.53,"sma_120":2.5},{"date":"2026-10-09","open":2.12,"high":2.17,"low":2.08,"close":2.14,"volume":357543,"rsi_14":29.55,"sma_20":2.35,"sma_60":2.53,"sma_120":2.49},{"date":"2026-10-12","open":2.14,"high":2.14,"low":2.0,"close":2.02,"volume":291648,"rsi_14":22.84,"sma_20":2.31,"sma_60":2.53,"sma_120":2.48},{"date":"2026-10-13","open":2.0,"high":2.0,"low":1.81,"close":1.81,"volume":646336,"rsi_14":25.98,"sma_20":2.25,"sma_60":2.52,"sma_120":2.48},{"date":"2026-10-14","open":1.81,"high":1.87,"low":1.71,"close":1.75,"volume":620856,"rsi_14":25.98,"sma_20":2.21,"sma_60":2.51,"sma_120":2.47},{"date":"2026-10-15","open":1.71,"high":1.75,"low":1.66,"close":1.67,"volume":602707,"rsi_14":23.85,"sma_20":2.16,"sma_60":2.51,"sma_120":2.46},{"date":"2026-10-16","open":1.67,"high":1.72,"low":1.62,"close":1.69,"volume":449342,"rsi_14":20.95,"sma_20":2.12,"sma_60":2.5,"sma_120":2.45},{"date":"2026-10-19","open":1.7,"high":1.78,"low":1.67,"close":1.77,"volume":274683,"rsi_14":27.91,"sma_20":2.08,"sma_60":2.49,"sma_120":2.45},{"date":"2026-10-20","open":1.78,"high":2.07,"low":1.76,"close":2.02,"volume":784618,"rsi_14":42.08,"sma_20":2.04,"sma_60":2.49,"sma_120":2.45},{"date":"2026-10-21","open":2.0,"high":2.08,"low":1.99,"close":2.03,"volume":397705,"rsi_14":48.28,"sma_20":2.03,"sma_60":2.48,"sma_120":2.44},{"date":"2026-10-22","open":2.03,"high":2.14,"low":2.01,"close":2.06,"volume":569482},{"date":"2026-10-23","open":2.06,"high":2.06,"low":1.98,"close":1.98,"volume":0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.86,"ttm_eps":null,"close":2.42},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.99,"ttm_eps":null,"close":2.48},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.82,"ttm_eps":null,"close":1.72},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.62,"ttm_eps":null,"close":1.1},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.86,"ttm_eps":null,"close":1.16},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.6,"ttm_eps":null,"close":1.71},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.61,"ttm_eps":null,"close":2.11},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.35,"ttm_eps":null,"close":2.36},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.05,"ttm_eps":null,"close":2.67}],"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":"Acumen Pharmaceuticals, Inc.","phase":"above-fold","symbol_resolved":true}