{"status":"ok","report":{"price_analysis":{"current":3.99,"change_1d":-6.8,"change_7d":-11.9,"change_30d":-58.9,"high_30d":9.84,"low_30d":3.96,"position_in_range":1.0,"support":4.55,"resistance":9.25},"summary":"Adicet Bio, Inc.(ACET)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 3729.95만. 현재가 $3.99, 전일 대비 -6.8%, 30일 -58.9%. ROE -17.8%. 기술적 시그널: RSI 8(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -17.8%로 적자 상태입니다. 시가총액 3729.95만. 매출 0.00, 영업이익 -1.04억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.23,"roe":-17.78,"eps":-1.99,"revenue":0.0,"operating_income":-103709000.0,"net_income":-98974000.0,"market_cap":37299462,"profit_margin":-441.55,"roa":-14.41,"operating_margin":-472.53,"gross_margin":50.0,"debt_ratio":0.10699362399906774,"total_assets":148166000.0,"total_equity":120138000.0,"total_debt":12854000.0,"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) 8.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.04)가 시그널선(-0.97)을 하회합니다(데드크로스). 현재가가 SMA20(6)과 SMA60(8) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4~7 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 8","rsi_14":8.389261744966447,"macd":-1.0391431063374563,"macd_signal":-0.9674240712349839,"sma_20":5.537999999999999,"sma_60":7.822,"bb_upper":7.41931443411249,"bb_lower":3.6566855658875093,"atr_14":0.42002857142857136},"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 -2, PBR 0.23x) — 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 -2원"}]},"growth":{"grade":"D","percentile":28,"summary":"매출 -100.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-100.0,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":-3.4,"unit":"%","percentile":45,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -17.8%","metrics":[{"name":"ROE","value":-17.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-472.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-441.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-14.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":17,"summary":"RSI 8","metrics":[{"name":"RSI (14)","value":8.4,"unit":"","percentile":8,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-58.9,"unit":"%","percentile":13,"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 6.7x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":6.71,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.17,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-4714.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-1.56,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -2, PBR 0.23x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -100.0%"},"profitability":{"grade":"C","reason":"ROE -17.8%"},"momentum":{"grade":"F","reason":"RSI 8"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-14.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-17.78,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-77.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.11,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":50.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-472.53,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-441.55,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 8 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 8 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.23,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.42,"pbr_5y_low":0.09,"pbr_5y_avg":0.45,"pbr_percentile":66.7,"per_5y_median":null,"pbr_5y_median":0.13,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.1},{"quarter":"2024-Q3","per":null,"pbr":0.13},{"quarter":"2024-Q4","per":null,"pbr":0.1},{"quarter":"2025-Q1","per":null,"pbr":0.09},{"quarter":"2025-Q2","per":null,"pbr":0.09},{"quarter":"2025-Q3","per":null,"pbr":0.15},{"quarter":"2025-Q4","per":null,"pbr":1.05},{"quarter":"2026-Q1","per":null,"pbr":0.96},{"quarter":"2026-Q2","per":null,"pbr":1.42},{"quarter":"현재","per":null,"pbr":0.23}],"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":"0.2배"},{"label":"ROE","value":"-17.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:13:17.629058+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.17777888761257887,"dividend_yield":null,"eps":-1.99,"revenue":0.0,"operating_income":-22301000.0,"net_income":-21358000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.1441491300298314,"gross_margin":null,"total_equity":120138000.0,"total_assets":148166000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.482,"roe":-0.14453289544140221,"dividend_yield":null,"eps":-1.88,"revenue":0.0,"operating_income":-21570000.0,"net_income":-20244000.0,"market_cap":78992000.0,"profit_margin":null,"operating_margin":null,"roa":-0.1195168317766941,"gross_margin":null,"total_equity":140065000.0,"total_assets":169382000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.19167137742604107,"dividend_yield":null,"eps":-2.94,"revenue":0.0,"operating_income":-31886000.0,"net_income":-30516000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.1586441735333108,"gross_margin":null,"total_equity":159210000.0,"total_assets":192355000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.24606475967088748,"dividend_yield":null,"eps":-0.29,"revenue":0.0,"operating_income":-27952000.0,"net_income":-26856000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.19117448159511385,"gross_margin":null,"total_equity":109142000.0,"total_assets":140479000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.23405962270941427,"dividend_yield":null,"eps":-0.34,"revenue":0.0,"operating_income":-32392000.0,"net_income":-31217000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.1915482414157033,"gross_margin":null,"total_equity":133372000.0,"total_assets":162972000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.17475812345923714,"dividend_yield":null,"eps":-4.96,"revenue":0.0,"operating_income":-29885000.0,"net_income":-28214000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.14750798605120483,"gross_margin":null,"total_equity":161446000.0,"total_assets":191271000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.15394220000107176,"dividend_yield":null,"eps":-0.32,"revenue":6506000.0,"operating_income":-30743000.0,"net_income":-28727000.0,"market_cap":null,"profit_margin":-4.4154626498616665,"operating_margin":-4.7253304641869045,"roa":-0.13044741825183112,"gross_margin":0.5,"total_equity":186609000.0,"total_assets":220219000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.1440829003786679,"dividend_yield":null,"eps":-5.44,"revenue":0.0,"operating_income":-33153000.0,"net_income":-30478000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.12391345004512892,"gross_margin":null,"total_equity":211531000.0,"total_assets":245962000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.1271782264547384,"dividend_yield":null,"eps":-3.12057921857674,"revenue":0.0,"operating_income":-32849000.0,"net_income":-29901000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.11122146093244359,"gross_margin":null,"total_equity":235111000.0,"total_assets":268842000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.1082518044543361,"dividend_yield":null,"eps":-2.923853629900202,"revenue":0.0,"operating_income":-30871000.0,"net_income":-28016000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.09558675514764838,"gross_margin":null,"total_equity":258804000.0,"total_assets":293095000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.17328632290289409,"dividend_yield":null,"eps":-3.0775813710782076,"revenue":12894000.0,"operating_income":-31566000.0,"net_income":-29489000.0,"market_cap":null,"profit_margin":-2.2870327284008067,"operating_margin":-2.4481154025127965,"roa":-0.14225620492534793,"gross_margin":0.8690088413215449,"total_equity":170175000.0,"total_assets":207295000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.25624495959974725,"dividend_yield":null,"eps":-5.206183549670602,"revenue":0.0,"operating_income":-52262000.0,"net_income":-49885000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.21386282083710242,"gross_margin":null,"total_equity":194677000.0,"total_assets":233257000.0}],"current_price":3.99,"change_pct":-6.78,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-01-26","close":16.88},{"date":"2018-01-29","close":16.23},{"date":"2018-01-30","close":15.74},{"date":"2018-01-31","close":16.22},{"date":"2018-02-01","close":16.75},{"date":"2018-02-02","close":17.04},{"date":"2018-02-05","close":16.94},{"date":"2018-02-06","close":16.08},{"date":"2018-02-07","close":16.22},{"date":"2018-02-08","close":16.5},{"date":"2018-02-09","close":17.0},{"date":"2018-02-12","close":18.1},{"date":"2018-02-13","close":18.25},{"date":"2018-02-14","close":18.09},{"date":"2018-02-15","close":18.22},{"date":"2018-02-16","close":18.76},{"date":"2018-02-20","close":19.5},{"date":"2018-02-21","close":19.69},{"date":"2018-02-22","close":19.65},{"date":"2018-02-23","close":20.85},{"date":"2018-02-26","close":20.6},{"date":"2018-02-27","close":19.75},{"date":"2018-02-28","close":19.5},{"date":"2018-03-01","close":18.37},{"date":"2018-03-02","close":17.73},{"date":"2018-03-05","close":17.63},{"date":"2018-03-06","close":17.2},{"date":"2018-03-07","close":17.01},{"date":"2018-03-08","close":16.18},{"date":"2018-03-09","close":15.9},{"date":"2018-03-12","close":15.9},{"date":"2018-03-13","close":15.45},{"date":"2018-03-14","close":15.08},{"date":"2018-03-15","close":14.92},{"date":"2018-03-16","close":14.95},{"date":"2018-03-19","close":15.07},{"date":"2018-03-20","close":14.88},{"date":"2018-03-21","close":14.7},{"date":"2018-03-22","close":13.18},{"date":"2018-03-23","close":11.78},{"date":"2018-03-26","close":10.95},{"date":"2018-03-27","close":11.24},{"date":"2018-03-28","close":10.56},{"date":"2018-03-29","close":9.58},{"date":"2018-04-02","close":8.57},{"date":"2018-04-03","close":8.85},{"date":"2018-04-04","close":8.79},{"date":"2018-04-05","close":9.57},{"date":"2018-04-06","close":8.49},{"date":"2018-04-09","close":8.03},{"date":"2018-04-10","close":9.38},{"date":"2018-04-11","close":9.5},{"date":"2018-04-12","close":9.18},{"date":"2018-04-13","close":8.97},{"date":"2018-04-16","close":8.58},{"date":"2018-04-17","close":8.41},{"date":"2018-04-18","close":9.09},{"date":"2018-04-19","close":8.79},{"date":"2018-04-20","close":8.77},{"date":"2018-04-23","close":8.92},{"date":"2018-04-24","close":8.53},{"date":"2018-04-25","close":8.57},{"date":"2018-04-26","close":8.63},{"date":"2018-04-27","close":8.89},{"date":"2018-04-30","close":9.0},{"date":"2018-05-01","close":9.66},{"date":"2018-05-02","close":10.18},{"date":"2018-05-03","close":9.75},{"date":"2018-05-04","close":9.59},{"date":"2018-05-07","close":9.72},{"date":"2018-05-08","close":9.65},{"date":"2018-05-09","close":10.85},{"date":"2018-05-10","close":11.23},{"date":"2018-05-11","close":11.96},{"date":"2018-05-14","close":11.37},{"date":"2018-05-15","close":11.4},{"date":"2018-05-16","close":10.135},{"date":"2018-05-17","close":9.18},{"date":"2018-05-18","close":9.24},{"date":"2018-05-21","close":8.79},{"date":"2018-05-22","close":8.75},{"date":"2018-05-23","close":9.13},{"date":"2018-05-24","close":9.03},{"date":"2018-05-25","close":9.14},{"date":"2018-05-29","close":9.6},{"date":"2018-05-30","close":9.79},{"date":"2018-05-31","close":9.79},{"date":"2018-06-01","close":9.91},{"date":"2018-06-04","close":9.8},{"date":"2018-06-05","close":9.91},{"date":"2018-06-06","close":9.86},{"date":"2018-06-07","close":9.67},{"date":"2018-06-08","close":9.8},{"date":"2018-06-11","close":10.14},{"date":"2018-06-12","close":10.2},{"date":"2018-06-13","close":10.54},{"date":"2018-06-14","close":10.86},{"date":"2018-06-15","close":11.97},{"date":"2018-06-18","close":11.23},{"date":"2018-06-19","close":10.97},{"date":"2018-06-20","close":10.86},{"date":"2018-06-21","close":10.53},{"date":"2018-06-22","close":9.87},{"date":"2018-06-25","close":9.62},{"date":"2018-06-26","close":9.33},{"date":"2018-06-27","close":8.58},{"date":"2018-06-28","close":9.0},{"date":"2018-06-29","close":9.15},{"date":"2018-07-02","close":9.03},{"date":"2018-07-03","close":9.01},{"date":"2018-07-05","close":8.9},{"date":"2018-07-06","close":8.93},{"date":"2018-07-09","close":8.58},{"date":"2018-07-10","close":8.38},{"date":"2018-07-11","close":9.3},{"date":"2018-07-12","close":9.13},{"date":"2018-07-13","close":9.15},{"date":"2018-07-16","close":8.95},{"date":"2018-07-17","close":8.67},{"date":"2018-07-18","close":8.65},{"date":"2018-07-19","close":8.72},{"date":"2018-07-20","close":8.72},{"date":"2018-07-23","close":9.01},{"date":"2018-07-24","close":9.01},{"date":"2018-07-25","close":13.47},{"date":"2018-07-26","close":12.9},{"date":"2018-07-27","close":14.57},{"date":"2018-07-30","close":15.01},{"date":"2018-07-31","close":15.39},{"date":"2018-08-01","close":13.24},{"date":"2018-08-02","close":13.66},{"date":"2018-08-03","close":12.31},{"date":"2018-08-06","close":11.86},{"date":"2018-08-07","close":11.77},{"date":"2018-08-08","close":11.94},{"date":"2018-08-09","close":11.33},{"date":"2018-08-10","close":11.32},{"date":"2018-08-13","close":11.37},{"date":"2018-08-14","close":10.42},{"date":"2018-08-15","close":10.06},{"date":"2018-08-16","close":10.33},{"date":"2018-08-17","close":10.61},{"date":"2018-08-20","close":10.24},{"date":"2018-08-21","close":10.7},{"date":"2018-08-22","close":10.7},{"date":"2018-08-23","close":10.2},{"date":"2018-08-24","close":10.0},{"date":"2018-08-27","close":10.62},{"date":"2018-08-28","close":10.71},{"date":"2018-08-29","close":10.89},{"date":"2018-08-30","close":11.54},{"date":"2018-08-31","close":11.83},{"date":"2018-09-04","close":13.35},{"date":"2018-09-05","close":12.17},{"date":"2018-09-06","close":11.51},{"date":"2018-09-07","close":11.77},{"date":"2018-09-10","close":12.28},{"date":"2018-09-11","close":12.22},{"date":"2018-09-12","close":12.79},{"date":"2018-09-13","close":12.9},{"date":"2018-09-14","close":13.66},{"date":"2018-09-17","close":13.94},{"date":"2018-09-18","close":14.19},{"date":"2018-09-19","close":14.06},{"date":"2018-09-20","close":15.12},{"date":"2018-09-21","close":15.04},{"date":"2018-09-24","close":15.62},{"date":"2018-09-25","close":15.71},{"date":"2018-09-26","close":15.8},{"date":"2018-09-27","close":15.22},{"date":"2018-09-28","close":15.14},{"date":"2018-10-01","close":13.95},{"date":"2018-10-02","close":13.35},{"date":"2018-10-03","close":13.58},{"date":"2018-10-04","close":14.47},{"date":"2018-10-05","close":13.51},{"date":"2018-10-08","close":12.79},{"date":"2018-10-09","close":12.45},{"date":"2018-10-10","close":11.42},{"date":"2018-10-11","close":11.1},{"date":"2018-10-12","close":11.35},{"date":"2018-10-15","close":11.28},{"date":"2018-10-16","close":12.46},{"date":"2018-10-17","close":12.67},{"date":"2018-10-18","close":12.1},{"date":"2018-10-19","close":11.91},{"date":"2018-10-22","close":11.03},{"date":"2018-10-23","close":11.5},{"date":"2018-10-24","close":11.2},{"date":"2018-10-25","close":11.5},{"date":"2018-10-26","close":11.68},{"date":"2018-10-29","close":10.9},{"date":"2018-10-30","close":11.17},{"date":"2018-10-31","close":11.06},{"date":"2018-11-01","close":11.73},{"date":"2018-11-02","close":11.41},{"date":"2018-11-05","close":11.82},{"date":"2018-11-06","close":11.99},{"date":"2018-11-07","close":11.91},{"date":"2018-11-08","close":12.18},{"date":"2018-11-09","close":11.36},{"date":"2018-11-12","close":11.3},{"date":"2018-11-13","close":11.04},{"date":"2018-11-14","close":11.73},{"date":"2018-11-15","close":12.71},{"date":"2018-11-16","close":13.15},{"date":"2018-11-19","close":12.54},{"date":"2018-11-20","close":12.21},{"date":"2018-11-21","close":12.58},{"date":"2018-11-23","close":12.97},{"date":"2018-11-26","close":13.47},{"date":"2018-11-27","close":13.37},{"date":"2018-11-28","close":13.42},{"date":"2018-11-29","close":13.13},{"date":"2018-11-30","close":13.06},{"date":"2018-12-03","close":13.04},{"date":"2018-12-04","close":11.83},{"date":"2018-12-06","close":12.59},{"date":"2018-12-07","close":12.06},{"date":"2018-12-10","close":12.6},{"date":"2018-12-11","close":12.63},{"date":"2018-12-12","close":13.14},{"date":"2018-12-13","close":13.4},{"date":"2018-12-14","close":12.32},{"date":"2018-12-17","close":10.85},{"date":"2018-12-18","close":10.06},{"date":"2018-12-19","close":9.62},{"date":"2018-12-20","close":9.0},{"date":"2018-12-21","close":8.03},{"date":"2018-12-24","close":8.04},{"date":"2018-12-26","close":7.97},{"date":"2018-12-27","close":8.56},{"date":"2018-12-28","close":8.8},{"date":"2018-12-31","close":8.62},{"date":"2019-01-02","close":8.9},{"date":"2019-01-03","close":8.29},{"date":"2019-01-04","close":8.78},{"date":"2019-01-07","close":8.91},{"date":"2019-01-08","close":8.48},{"date":"2019-01-09","close":8.65},{"date":"2019-01-10","close":8.28},{"date":"2019-01-11","close":8.13},{"date":"2019-01-14","close":8.02},{"date":"2019-01-15","close":8.08},{"date":"2019-01-16","close":8.09},{"date":"2019-01-17","close":8.05},{"date":"2019-01-18","close":8.63},{"date":"2019-01-22","close":8.31},{"date":"2019-01-23","close":8.25},{"date":"2019-01-24","close":7.86},{"date":"2019-01-25","close":8.28},{"date":"2019-01-28","close":8.49},{"date":"2019-01-29","close":8.17},{"date":"2019-01-30","close":8.91},{"date":"2019-01-31","close":8.88},{"date":"2019-02-01","close":8.62},{"date":"2019-02-04","close":8.01},{"date":"2019-02-05","close":7.79},{"date":"2019-02-06","close":7.76},{"date":"2019-02-07","close":8.36},{"date":"2019-02-08","close":8.47},{"date":"2019-02-11","close":8.08},{"date":"2019-02-12","close":8.06},{"date":"2019-02-13","close":8.39},{"date":"2019-02-14","close":7.98},{"date":"2019-02-15","close":8.02},{"date":"2019-02-19","close":8.32},{"date":"2019-02-20","close":8.03},{"date":"2019-02-21","close":8.03},{"date":"2019-02-22","close":8.06},{"date":"2019-02-25","close":8.01},{"date":"2019-02-26","close":8.27},{"date":"2019-02-27","close":8.53},{"date":"2019-02-28","close":8.56},{"date":"2019-03-01","close":8.77},{"date":"2019-03-04","close":8.77},{"date":"2019-03-05","close":8.58},{"date":"2019-03-06","close":8.15},{"date":"2019-03-07","close":7.99},{"date":"2019-03-08","close":8.22},{"date":"2019-03-11","close":8.85},{"date":"2019-03-12","close":8.25},{"date":"2019-03-13","close":8.61},{"date":"2019-03-14","close":8.67},{"date":"2019-03-15","close":8.76},{"date":"2019-03-18","close":9.05},{"date":"2019-03-19","close":6.98},{"date":"2019-03-20","close":6.33},{"date":"2019-03-21","close":6.44},{"date":"2019-03-22","close":6.47},{"date":"2019-03-25","close":6.49},{"date":"2019-03-26","close":6.85},{"date":"2019-03-27","close":7.02},{"date":"2019-03-28","close":7.02},{"date":"2019-03-29","close":6.82},{"date":"2019-04-01","close":6.95},{"date":"2019-04-02","close":6.95},{"date":"2019-04-03","close":6.94},{"date":"2019-04-04","close":6.92},{"date":"2019-04-05","close":6.96},{"date":"2019-04-08","close":6.96},{"date":"2019-04-09","close":6.97},{"date":"2019-04-10","close":7.47},{"date":"2019-04-11","close":7.3},{"date":"2019-04-12","close":7.81},{"date":"2019-04-15","close":7.17},{"date":"2019-04-16","close":7.26},{"date":"2019-04-17","close":7.02},{"date":"2019-04-18","close":6.72},{"date":"2019-04-22","close":6.5},{"date":"2019-04-23","close":7.04},{"date":"2019-04-24","close":7.68},{"date":"2019-04-25","close":7.54},{"date":"2019-04-26","close":7.77},{"date":"2019-04-29","close":8.31},{"date":"2019-04-30","close":8.05},{"date":"2019-05-01","close":8.04},{"date":"2019-05-02","close":8.08},{"date":"2019-05-03","close":8.16},{"date":"2019-05-06","close":8.14},{"date":"2019-05-07","close":8.0},{"date":"2019-05-08","close":7.99},{"date":"2019-05-09","close":8.71},{"date":"2019-05-10","close":8.79},{"date":"2019-05-13","close":8.08},{"date":"2019-05-14","close":8.13},{"date":"2019-05-15","close":7.93},{"date":"2019-05-16","close":8.08},{"date":"2019-05-17","close":7.88},{"date":"2019-05-20","close":8.12},{"date":"2019-05-21","close":8.08},{"date":"2019-05-22","close":7.6},{"date":"2019-05-23","close":7.44},{"date":"2019-05-24","close":7.64},{"date":"2019-05-28","close":7.5},{"date":"2019-05-29","close":7.85},{"date":"2019-05-30","close":7.57},{"date":"2019-05-31","close":7.21},{"date":"2019-06-03","close":6.97},{"date":"2019-06-04","close":7.07},{"date":"2019-06-05","close":7.43},{"date":"2019-06-06","close":8.0},{"date":"2019-06-07","close":8.79},{"date":"2019-06-10","close":8.82},{"date":"2019-06-11","close":8.34},{"date":"2019-06-12","close":8.9},{"date":"2019-06-13","close":9.05},{"date":"2019-06-14","close":8.95},{"date":"2019-06-17","close":9.45},{"date":"2019-06-18","close":9.3},{"date":"2019-06-19","close":10.21},{"date":"2019-06-20","close":10.52},{"date":"2019-06-21","close":10.35},{"date":"2019-06-24","close":10.1},{"date":"2019-06-25","close":9.98},{"date":"2019-06-26","close":9.91},{"date":"2019-06-27","close":10.25},{"date":"2019-06-28","close":10.2},{"date":"2019-07-01","close":10.29},{"date":"2019-07-02","close":10.28},{"date":"2019-07-03","close":10.28},{"date":"2019-07-05","close":10.27},{"date":"2019-07-08","close":10.15},{"date":"2019-07-09","close":9.74},{"date":"2019-07-10","close":9.75},{"date":"2019-07-11","close":9.6},{"date":"2019-07-12","close":9.85},{"date":"2019-07-15","close":10.39},{"date":"2019-07-16","close":10.26},{"date":"2019-07-17","close":10.39},{"date":"2019-07-18","close":10.37},{"date":"2019-07-19","close":10.01},{"date":"2019-07-22","close":11.22},{"date":"2019-07-23","close":11.45},{"date":"2019-07-24","close":10.77},{"date":"2019-07-25","close":9.89},{"date":"2019-07-26","close":9.5},{"date":"2019-07-29","close":10.53},{"date":"2019-07-30","close":10.99},{"date":"2019-07-31","close":10.88},{"date":"2019-08-01","close":10.66},{"date":"2019-08-02","close":10.32},{"date":"2019-08-05","close":9.79},{"date":"2019-08-06","close":9.78},{"date":"2019-08-07","close":9.91},{"date":"2019-08-08","close":9.89},{"date":"2019-08-09","close":9.58},{"date":"2019-08-12","close":9.27},{"date":"2019-08-13","close":9.75},{"date":"2019-08-14","close":9.34},{"date":"2019-08-15","close":9.85},{"date":"2019-08-16","close":10.01},{"date":"2019-08-19","close":10.1},{"date":"2019-08-20","close":10.1},{"date":"2019-08-21","close":10.8},{"date":"2019-08-22","close":10.62},{"date":"2019-08-23","close":10.0},{"date":"2019-08-26","close":9.91},{"date":"2019-08-27","close":9.6},{"date":"2019-08-28","close":9.67},{"date":"2019-08-29","close":9.7},{"date":"2019-08-30","close":9.62},{"date":"2019-09-03","close":9.36},{"date":"2019-09-04","close":9.68},{"date":"2019-09-05","close":9.97},{"date":"2019-09-06","close":9.81},{"date":"2019-09-09","close":9.89},{"date":"2019-09-10","close":9.93},{"date":"2019-09-11","close":9.97},{"date":"2019-09-12","close":10.14},{"date":"2019-09-13","close":10.26},{"date":"2019-09-16","close":10.44},{"date":"2019-09-17","close":10.08},{"date":"2019-09-18","close":9.68},{"date":"2019-09-19","close":9.77},{"date":"2019-09-20","close":9.68},{"date":"2019-09-23","close":9.4},{"date":"2019-09-24","close":9.05},{"date":"2019-09-25","close":9.2},{"date":"2019-09-26","close":9.04},{"date":"2019-09-27","close":8.7},{"date":"2019-09-30","close":8.84},{"date":"2019-10-01","close":8.38},{"date":"2019-10-02","close":8.18},{"date":"2019-10-03","close":8.39},{"date":"2019-10-04","close":8.21},{"date":"2019-10-07","close":8.19},{"date":"2019-10-08","close":7.74},{"date":"2019-10-09","close":7.11},{"date":"2019-10-10","close":7.32},{"date":"2019-10-11","close":7.28},{"date":"2019-10-14","close":7.0},{"date":"2019-10-15","close":6.91},{"date":"2019-10-16","close":6.92},{"date":"2019-10-17","close":6.85},{"date":"2019-10-18","close":6.99},{"date":"2019-10-21","close":7.07},{"date":"2019-10-22","close":6.72},{"date":"2019-10-23","close":7.04},{"date":"2019-10-24","close":6.82},{"date":"2019-10-25","close":6.83},{"date":"2019-10-28","close":6.97},{"date":"2019-10-29","close":7.03},{"date":"2019-10-30","close":7.14},{"date":"2019-10-31","close":7.25},{"date":"2019-11-01","close":7.85},{"date":"2019-11-04","close":8.15},{"date":"2019-11-05","close":7.57},{"date":"2019-11-06","close":7.72},{"date":"2019-11-07","close":8.2},{"date":"2019-11-08","close":8.7},{"date":"2019-11-11","close":8.88},{"date":"2019-11-12","close":9.27},{"date":"2019-11-13","close":8.41},{"date":"2019-11-14","close":7.95},{"date":"2019-11-15","close":1.09},{"date":"2019-11-18","close":1.14},{"date":"2019-11-19","close":1.11},{"date":"2019-11-20","close":1.07},{"date":"2019-11-21","close":1.08},{"date":"2019-11-22","close":1.21},{"date":"2019-11-25","close":1.28},{"date":"2019-11-26","close":1.23},{"date":"2019-11-27","close":1.21},{"date":"2019-11-29","close":1.2},{"date":"2019-12-02","close":1.25},{"date":"2019-12-03","close":1.19},{"date":"2019-12-04","close":1.18},{"date":"2019-12-05","close":1.21},{"date":"2019-12-06","close":1.27},{"date":"2019-12-09","close":1.29},{"date":"2019-12-10","close":1.24},{"date":"2019-12-11","close":1.25},{"date":"2019-12-12","close":1.24},{"date":"2019-12-13","close":1.23},{"date":"2019-12-16","close":1.165},{"date":"2019-12-17","close":1.14},{"date":"2019-12-18","close":1.18},{"date":"2019-12-19","close":1.24},{"date":"2019-12-20","close":1.3},{"date":"2019-12-23","close":1.38},{"date":"2019-12-24","close":1.4},{"date":"2019-12-26","close":1.33},{"date":"2019-12-27","close":1.32},{"date":"2019-12-30","close":1.34},{"date":"2019-12-31","close":1.49},{"date":"2020-01-02","close":1.41},{"date":"2020-01-03","close":1.46},{"date":"2020-01-06","close":1.46},{"date":"2020-01-07","close":1.45},{"date":"2020-01-08","close":1.41},{"date":"2020-01-09","close":1.48},{"date":"2020-01-10","close":1.7},{"date":"2020-01-13","close":1.57},{"date":"2020-01-14","close":1.49},{"date":"2020-01-15","close":1.52},{"date":"2020-01-16","close":1.5},{"date":"2020-01-17","close":1.46},{"date":"2020-01-21","close":1.49},{"date":"2020-01-22","close":1.48},{"date":"2020-01-23","close":1.46},{"date":"2020-01-24","close":1.41},{"date":"2020-01-27","close":1.37},{"date":"2020-01-28","close":1.41},{"date":"2020-01-29","close":1.32},{"date":"2020-01-30","close":1.28},{"date":"2020-01-31","close":1.38},{"date":"2020-02-03","close":1.4},{"date":"2020-02-04","close":1.35},{"date":"2020-02-05","close":1.37},{"date":"2020-02-06","close":1.395},{"date":"2020-02-07","close":1.4},{"date":"2020-02-10","close":1.38},{"date":"2020-02-11","close":1.39},{"date":"2020-02-12","close":1.4},{"date":"2020-02-13","close":1.38},{"date":"2020-02-14","close":1.35},{"date":"2020-02-18","close":1.33},{"date":"2020-02-19","close":1.47},{"date":"2020-02-20","close":1.46},{"date":"2020-02-21","close":1.52},{"date":"2020-02-24","close":1.51},{"date":"2020-02-25","close":1.47},{"date":"2020-02-26","close":1.45},{"date":"2020-02-27","close":1.36},{"date":"2020-02-28","close":1.39},{"date":"2020-03-02","close":1.42},{"date":"2020-03-03","close":1.43},{"date":"2020-03-04","close":1.44},{"date":"2020-03-05","close":1.38},{"date":"2020-03-06","close":1.35},{"date":"2020-03-09","close":1.26},{"date":"2020-03-10","close":1.24},{"date":"2020-03-11","close":1.17},{"date":"2020-03-12","close":1.06},{"date":"2020-03-13","close":1.07},{"date":"2020-03-16","close":0.96},{"date":"2020-03-17","close":0.97},{"date":"2020-03-18","close":0.874},{"date":"2020-03-19","close":0.956},{"date":"2020-03-20","close":0.97},{"date":"2020-03-23","close":0.97},{"date":"2020-03-24","close":1.05},{"date":"2020-03-25","close":1.09},{"date":"2020-03-26","close":1.05},{"date":"2020-03-27","close":1.04},{"date":"2020-03-30","close":1.09},{"date":"2020-03-31","close":1.03},{"date":"2020-04-01","close":1.01},{"date":"2020-04-02","close":1.06},{"date":"2020-04-03","close":1.03},{"date":"2020-04-06","close":1.06},{"date":"2020-04-07","close":1.02},{"date":"2020-04-08","close":1.1},{"date":"2020-04-09","close":1.1},{"date":"2020-04-13","close":1.135},{"date":"2020-04-14","close":1.2},{"date":"2020-04-15","close":1.16},{"date":"2020-04-16","close":1.15},{"date":"2020-04-17","close":1.18},{"date":"2020-04-20","close":1.2},{"date":"2020-04-21","close":1.15},{"date":"2020-04-22","close":1.15},{"date":"2020-04-23","close":1.17},{"date":"2020-04-24","close":1.15},{"date":"2020-04-27","close":1.24},{"date":"2020-04-28","close":1.22},{"date":"2020-04-29","close":1.54},{"date":"2020-04-30","close":1.53},{"date":"2020-05-01","close":1.5},{"date":"2020-05-04","close":1.52},{"date":"2020-05-05","close":1.71},{"date":"2020-05-06","close":1.75},{"date":"2020-05-07","close":1.73},{"date":"2020-05-08","close":1.91},{"date":"2020-05-11","close":1.92},{"date":"2020-05-12","close":1.93},{"date":"2020-05-13","close":1.83},{"date":"2020-05-14","close":1.92},{"date":"2020-05-15","close":1.94},{"date":"2020-05-18","close":1.93},{"date":"2020-05-19","close":1.96},{"date":"2020-05-20","close":1.96},{"date":"2020-05-21","close":2.03},{"date":"2020-05-22","close":2.1},{"date":"2020-05-26","close":2.28},{"date":"2020-05-27","close":2.1},{"date":"2020-05-28","close":2.21},{"date":"2020-05-29","close":2.17},{"date":"2020-06-01","close":2.02},{"date":"2020-06-02","close":2.0},{"date":"2020-06-03","close":2.23},{"date":"2020-06-04","close":2.135},{"date":"2020-06-05","close":2.18},{"date":"2020-06-08","close":2.23},{"date":"2020-06-09","close":2.4},{"date":"2020-06-10","close":2.25},{"date":"2020-06-11","close":2.04},{"date":"2020-06-12","close":2.09},{"date":"2020-06-15","close":2.18},{"date":"2020-06-16","close":2.16},{"date":"2020-06-17","close":2.175},{"date":"2020-06-18","close":2.13},{"date":"2020-06-19","close":2.1},{"date":"2020-06-22","close":2.2},{"date":"2020-06-23","close":2.32},{"date":"2020-06-24","close":2.12},{"date":"2020-06-25","close":2.14},{"date":"2020-06-26","close":2.18},{"date":"2020-06-29","close":2.13},{"date":"2020-06-30","close":2.15},{"date":"2020-07-01","close":2.06},{"date":"2020-07-02","close":2.31},{"date":"2020-07-06","close":2.49},{"date":"2020-07-07","close":2.31},{"date":"2020-07-08","close":2.31},{"date":"2020-07-09","close":2.31},{"date":"2020-07-10","close":2.45},{"date":"2020-07-13","close":2.3},{"date":"2020-07-14","close":2.27},{"date":"2020-07-15","close":2.35},{"date":"2020-07-16","close":2.49},{"date":"2020-07-17","close":2.99},{"date":"2020-07-20","close":2.63},{"date":"2020-07-21","close":2.8},{"date":"2020-07-22","close":2.585},{"date":"2020-07-23","close":2.46},{"date":"2020-07-24","close":2.51},{"date":"2020-07-27","close":2.52},{"date":"2020-07-28","close":2.37},{"date":"2020-07-29","close":2.48},{"date":"2020-07-30","close":2.72},{"date":"2020-07-31","close":2.49},{"date":"2020-08-03","close":2.54},{"date":"2020-08-04","close":2.59},{"date":"2020-08-05","close":2.59},{"date":"2020-08-06","close":2.51},{"date":"2020-08-07","close":2.45},{"date":"2020-08-10","close":2.59},{"date":"2020-08-11","close":2.38},{"date":"2020-08-12","close":2.31},{"date":"2020-08-13","close":2.28},{"date":"2020-08-14","close":2.31},{"date":"2020-08-17","close":2.25},{"date":"2020-08-18","close":2.23},{"date":"2020-08-19","close":2.17},{"date":"2020-08-20","close":2.27},{"date":"2020-08-21","close":2.19},{"date":"2020-08-24","close":2.08},{"date":"2020-08-25","close":2.05},{"date":"2020-08-26","close":2.15},{"date":"2020-08-27","close":2.05},{"date":"2020-08-28","close":2.05},{"date":"2020-08-31","close":2.28},{"date":"2020-09-01","close":2.13},{"date":"2020-09-02","close":2.17},{"date":"2020-09-03","close":2.08},{"date":"2020-09-04","close":2.0},{"date":"2020-09-08","close":1.97},{"date":"2020-09-09","close":2.09},{"date":"2020-09-10","close":2.11},{"date":"2020-09-11","close":2.15},{"date":"2020-09-14","close":2.37},{"date":"2020-09-15","close":2.28},{"date":"2020-09-16","close":15.4},{"date":"2020-09-17","close":16.11},{"date":"2020-09-18","close":21.4},{"date":"2020-09-21","close":13.48},{"date":"2020-09-22","close":10.175},{"date":"2020-09-23","close":11.27},{"date":"2020-09-24","close":10.55},{"date":"2020-09-25","close":11.08},{"date":"2020-09-28","close":10.57},{"date":"2020-09-29","close":12.53},{"date":"2020-09-30","close":11.89},{"date":"2020-10-01","close":12.25},{"date":"2020-10-02","close":11.89},{"date":"2020-10-05","close":12.03},{"date":"2020-10-06","close":12.14},{"date":"2020-10-07","close":12.66},{"date":"2020-10-08","close":12.64},{"date":"2020-10-09","close":13.72},{"date":"2020-10-12","close":13.66},{"date":"2020-10-13","close":14.0},{"date":"2020-10-14","close":13.51},{"date":"2020-10-15","close":13.04},{"date":"2020-10-16","close":13.52},{"date":"2020-10-19","close":13.35},{"date":"2020-10-20","close":13.18},{"date":"2020-10-21","close":13.1},{"date":"2020-10-22","close":12.86},{"date":"2020-10-23","close":12.49},{"date":"2020-10-26","close":11.98},{"date":"2020-10-27","close":12.23},{"date":"2020-10-28","close":11.27},{"date":"2020-10-29","close":11.67},{"date":"2020-10-30","close":10.72},{"date":"2020-11-02","close":10.36},{"date":"2020-11-03","close":10.76},{"date":"2020-11-04","close":11.25},{"date":"2020-11-05","close":11.92},{"date":"2020-11-06","close":11.91},{"date":"2020-11-09","close":11.05},{"date":"2020-11-10","close":12.28},{"date":"2020-11-11","close":11.96},{"date":"2020-11-12","close":12.48},{"date":"2020-11-13","close":13.3},{"date":"2020-11-16","close":12.57},{"date":"2020-11-17","close":13.28},{"date":"2020-11-18","close":12.56},{"date":"2020-11-19","close":12.25},{"date":"2020-11-20","close":12.8},{"date":"2020-11-23","close":12.66},{"date":"2020-11-24","close":12.66},{"date":"2020-11-25","close":12.16},{"date":"2020-11-27","close":12.43},{"date":"2020-11-30","close":12.33},{"date":"2020-12-01","close":12.0},{"date":"2020-12-02","close":12.05},{"date":"2020-12-03","close":13.39},{"date":"2020-12-04","close":13.76},{"date":"2020-12-07","close":13.04},{"date":"2020-12-08","close":13.35},{"date":"2020-12-09","close":12.87},{"date":"2020-12-10","close":12.61},{"date":"2020-12-11","close":12.56},{"date":"2020-12-14","close":12.98},{"date":"2020-12-15","close":13.24},{"date":"2020-12-16","close":13.95},{"date":"2020-12-17","close":14.77},{"date":"2020-12-18","close":14.48},{"date":"2020-12-21","close":13.91},{"date":"2020-12-22","close":14.6},{"date":"2020-12-23","close":14.31},{"date":"2020-12-24","close":14.35},{"date":"2020-12-28","close":14.34},{"date":"2020-12-29","close":13.66},{"date":"2020-12-30","close":14.09},{"date":"2020-12-31","close":14.05},{"date":"2021-01-04","close":13.42},{"date":"2021-01-05","close":13.55},{"date":"2021-01-06","close":14.02},{"date":"2021-01-07","close":14.06},{"date":"2021-01-08","close":13.72},{"date":"2021-01-11","close":13.77},{"date":"2021-01-12","close":13.51},{"date":"2021-01-13","close":13.27},{"date":"2021-01-14","close":13.42},{"date":"2021-01-15","close":13.1},{"date":"2021-01-19","close":13.49},{"date":"2021-01-20","close":14.44},{"date":"2021-01-21","close":14.5},{"date":"2021-01-22","close":14.54},{"date":"2021-01-25","close":14.7},{"date":"2021-01-26","close":13.93},{"date":"2021-01-27","close":13.06},{"date":"2021-01-28","close":12.41},{"date":"2021-01-29","close":12.3},{"date":"2021-02-01","close":12.12},{"date":"2021-02-02","close":12.2},{"date":"2021-02-03","close":12.37},{"date":"2021-02-04","close":12.54},{"date":"2021-02-05","close":12.67},{"date":"2021-02-08","close":13.97},{"date":"2021-02-09","close":13.69},{"date":"2021-02-10","close":16.7},{"date":"2021-02-11","close":17.17},{"date":"2021-02-12","close":16.82},{"date":"2021-02-16","close":16.75},{"date":"2021-02-17","close":16.11},{"date":"2021-02-18","close":15.8},{"date":"2021-02-19","close":16.12},{"date":"2021-02-22","close":16.28},{"date":"2021-02-23","close":15.71},{"date":"2021-02-24","close":16.4},{"date":"2021-02-25","close":15.75},{"date":"2021-02-26","close":15.31},{"date":"2021-03-01","close":15.6},{"date":"2021-03-02","close":15.75},{"date":"2021-03-03","close":15.59},{"date":"2021-03-04","close":13.79},{"date":"2021-03-05","close":13.7},{"date":"2021-03-08","close":14.11},{"date":"2021-03-09","close":14.77},{"date":"2021-03-10","close":14.855},{"date":"2021-03-11","close":14.13},{"date":"2021-03-12","close":14.76},{"date":"2021-03-15","close":16.6},{"date":"2021-03-16","close":15.78},{"date":"2021-03-17","close":15.19},{"date":"2021-03-18","close":14.55},{"date":"2021-03-19","close":14.54},{"date":"2021-03-22","close":14.71},{"date":"2021-03-23","close":14.37},{"date":"2021-03-24","close":13.6},{"date":"2021-03-25","close":13.0},{"date":"2021-03-26","close":13.14},{"date":"2021-03-29","close":12.66},{"date":"2021-03-30","close":13.02},{"date":"2021-03-31","close":13.08},{"date":"2021-04-01","close":13.11},{"date":"2021-04-05","close":12.77},{"date":"2021-04-06","close":13.01},{"date":"2021-04-07","close":12.87},{"date":"2021-04-08","close":12.88},{"date":"2021-04-09","close":13.19},{"date":"2021-04-12","close":12.84},{"date":"2021-04-13","close":12.71},{"date":"2021-04-14","close":13.02},{"date":"2021-04-15","close":12.95},{"date":"2021-04-16","close":12.24},{"date":"2021-04-19","close":12.2},{"date":"2021-04-20","close":12.09},{"date":"2021-04-21","close":12.78},{"date":"2021-04-22","close":13.11},{"date":"2021-04-23","close":14.19},{"date":"2021-04-26","close":15.69},{"date":"2021-04-27","close":15.12},{"date":"2021-04-28","close":14.94},{"date":"2021-04-29","close":15.75},{"date":"2021-04-30","close":15.93},{"date":"2021-05-03","close":15.6},{"date":"2021-05-04","close":15.01},{"date":"2021-05-05","close":13.63},{"date":"2021-05-06","close":14.2},{"date":"2021-05-07","close":14.24},{"date":"2021-05-10","close":13.4},{"date":"2021-05-11","close":13.2},{"date":"2021-05-12","close":13.19},{"date":"2021-05-13","close":12.96},{"date":"2021-05-14","close":13.42},{"date":"2021-05-17","close":13.18},{"date":"2021-05-18","close":13.62},{"date":"2021-05-19","close":13.73},{"date":"2021-05-20","close":14.6},{"date":"2021-05-21","close":14.46},{"date":"2021-05-24","close":14.27},{"date":"2021-05-25","close":13.89},{"date":"2021-05-26","close":13.75},{"date":"2021-05-27","close":13.12},{"date":"2021-05-28","close":13.42},{"date":"2021-06-01","close":12.39},{"date":"2021-06-02","close":12.47},{"date":"2021-06-03","close":12.24},{"date":"2021-06-04","close":12.27},{"date":"2021-06-07","close":11.51},{"date":"2021-06-08","close":12.0},{"date":"2021-06-09","close":12.28},{"date":"2021-06-10","close":11.91},{"date":"2021-06-11","close":11.75},{"date":"2021-06-14","close":11.77},{"date":"2021-06-15","close":10.97},{"date":"2021-06-16","close":10.4},{"date":"2021-06-17","close":10.49},{"date":"2021-06-18","close":10.54},{"date":"2021-06-21","close":10.28},{"date":"2021-06-22","close":9.44},{"date":"2021-06-23","close":9.19},{"date":"2021-06-24","close":9.73},{"date":"2021-06-25","close":9.7},{"date":"2021-06-28","close":10.0},{"date":"2021-06-29","close":10.12},{"date":"2021-06-30","close":10.29},{"date":"2021-07-01","close":9.7},{"date":"2021-07-02","close":9.93},{"date":"2021-07-06","close":9.58},{"date":"2021-07-07","close":9.19},{"date":"2021-07-08","close":9.12},{"date":"2021-07-09","close":9.25},{"date":"2021-07-12","close":9.0},{"date":"2021-07-13","close":8.5},{"date":"2021-07-14","close":8.12},{"date":"2021-07-15","close":7.98},{"date":"2021-07-16","close":7.8},{"date":"2021-07-19","close":8.02},{"date":"2021-07-20","close":8.4},{"date":"2021-07-21","close":8.02},{"date":"2021-07-22","close":8.2},{"date":"2021-07-23","close":8.13},{"date":"2021-07-26","close":7.57},{"date":"2021-07-27","close":7.49},{"date":"2021-07-28","close":7.57},{"date":"2021-07-29","close":7.49},{"date":"2021-07-30","close":7.4},{"date":"2021-08-02","close":7.36},{"date":"2021-08-03","close":7.27},{"date":"2021-08-04","close":7.25},{"date":"2021-08-05","close":7.12},{"date":"2021-08-06","close":6.99},{"date":"2021-08-09","close":7.0},{"date":"2021-08-10","close":7.12},{"date":"2021-08-11","close":7.15},{"date":"2021-08-12","close":7.13},{"date":"2021-08-13","close":7.73},{"date":"2021-08-16","close":7.1},{"date":"2021-08-17","close":6.73},{"date":"2021-08-18","close":6.73},{"date":"2021-08-19","close":6.29},{"date":"2021-08-20","close":6.92},{"date":"2021-08-23","close":7.25},{"date":"2021-08-24","close":7.27},{"date":"2021-08-25","close":7.34},{"date":"2021-08-26","close":7.7},{"date":"2021-08-27","close":8.07},{"date":"2021-08-30","close":8.0},{"date":"2021-08-31","close":8.35},{"date":"2021-09-01","close":8.29},{"date":"2021-09-02","close":8.35},{"date":"2021-09-03","close":7.96},{"date":"2021-09-07","close":7.85},{"date":"2021-09-08","close":7.96},{"date":"2021-09-09","close":7.83},{"date":"2021-09-10","close":7.61},{"date":"2021-09-13","close":7.49},{"date":"2021-09-14","close":7.24},{"date":"2021-09-15","close":7.06},{"date":"2021-09-16","close":7.04},{"date":"2021-09-17","close":7.19},{"date":"2021-09-20","close":6.89},{"date":"2021-09-21","close":7.05},{"date":"2021-09-22","close":7.01},{"date":"2021-09-23","close":7.28},{"date":"2021-09-24","close":7.6},{"date":"2021-09-27","close":7.79},{"date":"2021-09-28","close":8.36},{"date":"2021-09-29","close":8.04},{"date":"2021-09-30","close":7.84},{"date":"2021-10-01","close":8.13},{"date":"2021-10-04","close":8.16},{"date":"2021-10-05","close":7.5},{"date":"2021-10-06","close":7.37},{"date":"2021-10-07","close":7.6},{"date":"2021-10-08","close":7.37},{"date":"2021-10-11","close":7.41},{"date":"2021-10-12","close":7.38},{"date":"2021-10-13","close":8.02},{"date":"2021-10-14","close":7.97},{"date":"2021-10-15","close":8.04},{"date":"2021-10-18","close":7.85},{"date":"2021-10-19","close":8.74},{"date":"2021-10-20","close":8.43},{"date":"2021-10-21","close":8.55},{"date":"2021-10-22","close":8.1},{"date":"2021-10-25","close":7.88},{"date":"2021-10-26","close":8.2},{"date":"2021-10-27","close":8.71},{"date":"2021-10-28","close":8.69},{"date":"2021-10-29","close":8.6},{"date":"2021-11-01","close":9.13},{"date":"2021-11-02","close":9.25},{"date":"2021-11-03","close":9.31},{"date":"2021-11-04","close":9.23},{"date":"2021-11-05","close":9.2},{"date":"2021-11-08","close":9.32},{"date":"2021-11-09","close":9.28},{"date":"2021-11-10","close":9.19},{"date":"2021-11-11","close":9.58},{"date":"2021-11-12","close":9.75},{"date":"2021-11-15","close":9.35},{"date":"2021-11-16","close":9.37},{"date":"2021-11-17","close":9.39},{"date":"2021-11-18","close":9.39},{"date":"2021-11-19","close":9.31},{"date":"2021-11-22","close":9.33},{"date":"2021-11-23","close":9.51},{"date":"2021-11-24","close":9.85},{"date":"2021-11-26","close":9.4},{"date":"2021-11-29","close":9.52},{"date":"2021-11-30","close":10.64},{"date":"2021-12-01","close":10.18},{"date":"2021-12-02","close":10.35},{"date":"2021-12-03","close":9.8},{"date":"2021-12-06","close":13.57},{"date":"2021-12-07","close":14.49},{"date":"2021-12-08","close":15.29},{"date":"2021-12-09","close":13.74},{"date":"2021-12-10","close":13.89},{"date":"2021-12-13","close":14.99},{"date":"2021-12-14","close":14.27},{"date":"2021-12-15","close":14.63},{"date":"2021-12-16","close":14.24},{"date":"2021-12-17","close":15.85},{"date":"2021-12-20","close":15.07},{"date":"2021-12-21","close":16.51},{"date":"2021-12-22","close":15.66},{"date":"2021-12-23","close":15.92},{"date":"2021-12-27","close":15.51},{"date":"2021-12-28","close":15.44},{"date":"2021-12-29","close":16.07},{"date":"2021-12-30","close":16.54},{"date":"2021-12-31","close":17.49},{"date":"2022-01-03","close":18.33},{"date":"2022-01-04","close":16.99},{"date":"2022-01-05","close":16.98},{"date":"2022-01-06","close":16.01},{"date":"2022-01-07","close":15.52},{"date":"2022-01-10","close":14.76},{"date":"2022-01-11","close":15.33},{"date":"2022-01-12","close":14.92},{"date":"2022-01-13","close":14.22},{"date":"2022-01-14","close":14.56},{"date":"2022-01-18","close":13.15},{"date":"2022-01-19","close":12.92},{"date":"2022-01-20","close":12.69},{"date":"2022-01-21","close":11.93},{"date":"2022-01-24","close":12.99},{"date":"2022-01-25","close":12.69},{"date":"2022-01-26","close":11.95},{"date":"2022-01-27","close":11.53},{"date":"2022-01-28","close":11.69},{"date":"2022-01-31","close":12.62},{"date":"2022-02-01","close":13.14},{"date":"2022-02-02","close":12.52},{"date":"2022-02-03","close":12.13},{"date":"2022-02-04","close":12.61},{"date":"2022-02-07","close":12.99},{"date":"2022-02-08","close":13.59},{"date":"2022-02-09","close":15.05},{"date":"2022-02-10","close":15.51},{"date":"2022-02-11","close":15.63},{"date":"2022-02-14","close":14.27},{"date":"2022-02-15","close":15.09},{"date":"2022-02-16","close":14.87},{"date":"2022-02-17","close":14.66},{"date":"2022-02-18","close":13.62},{"date":"2022-02-22","close":12.68},{"date":"2022-02-23","close":12.13},{"date":"2022-02-24","close":13.33},{"date":"2022-02-25","close":13.74},{"date":"2022-02-28","close":13.08},{"date":"2022-03-01","close":12.41},{"date":"2022-03-02","close":12.58},{"date":"2022-03-03","close":12.31},{"date":"2022-03-04","close":12.56},{"date":"2022-03-07","close":12.56},{"date":"2022-03-08","close":13.07},{"date":"2022-03-09","close":14.32},{"date":"2022-03-10","close":14.11},{"date":"2022-03-11","close":13.11},{"date":"2022-03-14","close":12.29},{"date":"2022-03-15","close":12.97},{"date":"2022-03-16","close":15.94},{"date":"2022-03-17","close":16.24},{"date":"2022-03-18","close":16.1},{"date":"2022-03-21","close":15.12},{"date":"2022-03-22","close":16.76},{"date":"2022-03-23","close":16.56},{"date":"2022-03-24","close":17.09},{"date":"2022-03-25","close":17.2},{"date":"2022-03-28","close":17.05},{"date":"2022-03-29","close":18.96},{"date":"2022-03-30","close":19.57},{"date":"2022-03-31","close":19.97},{"date":"2022-04-01","close":20.81},{"date":"2022-04-04","close":19.8},{"date":"2022-04-05","close":19.22},{"date":"2022-04-06","close":19.38},{"date":"2022-04-07","close":18.99},{"date":"2022-04-08","close":18.24},{"date":"2022-04-11","close":17.58},{"date":"2022-04-12","close":17.22},{"date":"2022-04-13","close":17.46},{"date":"2022-04-14","close":16.91},{"date":"2022-04-18","close":15.9},{"date":"2022-04-19","close":15.9},{"date":"2022-04-20","close":15.34},{"date":"2022-04-21","close":13.85},{"date":"2022-04-22","close":13.93},{"date":"2022-04-25","close":14.53},{"date":"2022-04-26","close":13.72},{"date":"2022-04-27","close":14.65},{"date":"2022-04-28","close":14.65},{"date":"2022-04-29","close":14.74},{"date":"2022-05-02","close":15.29},{"date":"2022-05-03","close":15.56},{"date":"2022-05-04","close":15.68},{"date":"2022-05-05","close":15.34},{"date":"2022-05-06","close":15.0},{"date":"2022-05-09","close":12.53},{"date":"2022-05-10","close":12.18},{"date":"2022-05-11","close":10.89},{"date":"2022-05-12","close":10.63},{"date":"2022-05-13","close":11.83},{"date":"2022-05-16","close":12.9},{"date":"2022-05-17","close":12.32},{"date":"2022-05-18","close":10.79},{"date":"2022-05-19","close":10.44},{"date":"2022-05-20","close":10.61},{"date":"2022-05-23","close":10.8},{"date":"2022-05-24","close":10.58},{"date":"2022-05-25","close":10.3},{"date":"2022-05-26","close":10.26},{"date":"2022-05-27","close":11.75},{"date":"2022-05-31","close":11.82},{"date":"2022-06-01","close":11.29},{"date":"2022-06-02","close":11.49},{"date":"2022-06-03","close":11.5},{"date":"2022-06-06","close":12.26},{"date":"2022-06-07","close":13.21},{"date":"2022-06-08","close":12.8},{"date":"2022-06-09","close":12.49},{"date":"2022-06-10","close":11.93},{"date":"2022-06-13","close":11.35},{"date":"2022-06-14","close":11.29},{"date":"2022-06-15","close":11.36},{"date":"2022-06-16","close":10.83},{"date":"2022-06-17","close":11.72},{"date":"2022-06-21","close":12.0},{"date":"2022-06-22","close":11.87},{"date":"2022-06-23","close":12.02},{"date":"2022-06-24","close":13.63},{"date":"2022-06-27","close":14.36},{"date":"2022-06-28","close":14.0},{"date":"2022-06-29","close":14.58},{"date":"2022-06-30","close":14.6},{"date":"2022-07-01","close":14.68},{"date":"2022-07-05","close":15.65},{"date":"2022-07-06","close":16.43},{"date":"2022-07-07","close":17.68},{"date":"2022-07-08","close":18.6},{"date":"2022-07-11","close":16.68},{"date":"2022-07-12","close":17.11},{"date":"2022-07-13","close":17.55},{"date":"2022-07-14","close":17.34},{"date":"2022-07-15","close":18.19},{"date":"2022-07-18","close":16.74},{"date":"2022-07-19","close":17.32},{"date":"2022-07-20","close":17.72},{"date":"2022-07-21","close":17.22},{"date":"2022-07-22","close":17.05},{"date":"2022-07-25","close":16.67},{"date":"2022-07-26","close":16.83},{"date":"2022-07-27","close":17.19},{"date":"2022-07-28","close":16.74},{"date":"2022-07-29","close":16.89},{"date":"2022-08-01","close":16.5},{"date":"2022-08-02","close":17.21},{"date":"2022-08-03","close":17.5},{"date":"2022-08-04","close":18.25},{"date":"2022-08-05","close":18.74},{"date":"2022-08-08","close":18.15},{"date":"2022-08-09","close":17.23},{"date":"2022-08-10","close":16.58},{"date":"2022-08-11","close":15.67},{"date":"2022-08-12","close":15.4},{"date":"2022-08-15","close":15.34},{"date":"2022-08-16","close":14.01},{"date":"2022-08-17","close":14.12},{"date":"2022-08-18","close":14.69},{"date":"2022-08-19","close":14.3},{"date":"2022-08-22","close":14.04},{"date":"2022-08-23","close":14.54},{"date":"2022-08-24","close":15.09},{"date":"2022-08-25","close":15.03},{"date":"2022-08-26","close":14.35},{"date":"2022-08-29","close":14.3},{"date":"2022-08-30","close":13.64},{"date":"2022-08-31","close":14.16},{"date":"2022-09-01","close":14.19},{"date":"2022-09-02","close":14.31},{"date":"2022-09-06","close":14.22},{"date":"2022-09-07","close":14.73},{"date":"2022-09-08","close":15.97},{"date":"2022-09-09","close":16.39},{"date":"2022-09-12","close":17.75},{"date":"2022-09-13","close":17.55},{"date":"2022-09-14","close":17.66},{"date":"2022-09-15","close":17.13},{"date":"2022-09-16","close":15.76},{"date":"2022-09-19","close":14.09},{"date":"2022-09-20","close":14.81},{"date":"2022-09-21","close":14.29},{"date":"2022-09-22","close":13.66},{"date":"2022-09-23","close":13.9},{"date":"2022-09-26","close":13.79},{"date":"2022-09-27","close":13.75},{"date":"2022-09-28","close":14.57},{"date":"2022-09-29","close":13.43},{"date":"2022-09-30","close":14.22},{"date":"2022-10-03","close":15.04},{"date":"2022-10-04","close":15.25},{"date":"2022-10-05","close":15.2},{"date":"2022-10-06","close":15.7},{"date":"2022-10-07","close":14.9},{"date":"2022-10-10","close":14.58},{"date":"2022-10-11","close":15.39},{"date":"2022-10-12","close":15.92},{"date":"2022-10-13","close":16.8},{"date":"2022-10-14","close":16.61},{"date":"2022-10-17","close":16.29},{"date":"2022-10-18","close":16.83},{"date":"2022-10-19","close":16.12},{"date":"2022-10-20","close":16.51},{"date":"2022-10-21","close":17.33},{"date":"2022-10-24","close":15.92},{"date":"2022-10-25","close":16.28},{"date":"2022-10-26","close":16.91},{"date":"2022-10-27","close":16.2},{"date":"2022-10-28","close":17.19},{"date":"2022-10-31","close":16.49},{"date":"2022-11-01","close":16.99},{"date":"2022-11-02","close":17.26},{"date":"2022-11-03","close":18.15},{"date":"2022-11-04","close":17.87},{"date":"2022-11-07","close":19.16},{"date":"2022-11-08","close":19.28},{"date":"2022-11-09","close":19.52},{"date":"2022-11-10","close":20.78},{"date":"2022-11-11","close":21.27},{"date":"2022-11-14","close":20.74},{"date":"2022-11-15","close":20.34},{"date":"2022-11-16","close":17.47},{"date":"2022-11-17","close":17.0},{"date":"2022-11-18","close":17.57},{"date":"2022-11-21","close":17.3},{"date":"2022-11-22","close":17.71},{"date":"2022-11-23","close":17.2},{"date":"2022-11-25","close":17.15},{"date":"2022-11-28","close":16.7},{"date":"2022-11-29","close":17.77},{"date":"2022-11-30","close":18.18},{"date":"2022-12-01","close":18.58},{"date":"2022-12-02","close":19.26},{"date":"2022-12-05","close":20.19},{"date":"2022-12-06","close":19.66},{"date":"2022-12-07","close":19.63},{"date":"2022-12-08","close":19.88},{"date":"2022-12-09","close":17.27},{"date":"2022-12-12","close":10.425},{"date":"2022-12-13","close":10.79},{"date":"2022-12-14","close":10.64},{"date":"2022-12-15","close":9.95},{"date":"2022-12-16","close":9.4},{"date":"2022-12-19","close":8.38},{"date":"2022-12-20","close":8.31},{"date":"2022-12-21","close":8.05},{"date":"2022-12-22","close":8.05},{"date":"2022-12-23","close":7.93},{"date":"2022-12-27","close":7.72},{"date":"2022-12-28","close":8.1},{"date":"2022-12-29","close":8.55},{"date":"2022-12-30","close":8.94},{"date":"2023-01-03","close":8.57},{"date":"2023-01-04","close":8.5},{"date":"2023-01-05","close":8.22},{"date":"2023-01-06","close":8.38},{"date":"2023-01-09","close":7.63},{"date":"2023-01-10","close":7.68},{"date":"2023-01-11","close":7.74},{"date":"2023-01-12","close":8.6},{"date":"2023-01-13","close":8.69},{"date":"2023-01-17","close":8.73},{"date":"2023-01-18","close":8.38},{"date":"2023-01-19","close":8.3},{"date":"2023-01-20","close":8.84},{"date":"2023-01-23","close":8.85},{"date":"2023-01-24","close":9.05},{"date":"2023-01-25","close":9.21},{"date":"2023-01-26","close":8.89},{"date":"2023-01-27","close":8.96},{"date":"2023-01-30","close":8.69},{"date":"2023-01-31","close":9.15},{"date":"2023-02-01","close":9.13},{"date":"2023-02-02","close":9.23},{"date":"2023-02-03","close":8.76},{"date":"2023-02-06","close":8.57},{"date":"2023-02-07","close":8.49},{"date":"2023-02-08","close":8.21},{"date":"2023-02-09","close":8.05},{"date":"2023-02-10","close":8.11},{"date":"2023-02-13","close":8.31},{"date":"2023-02-14","close":7.63},{"date":"2023-02-15","close":8.14},{"date":"2023-02-16","close":7.89},{"date":"2023-02-17","close":8.44},{"date":"2023-02-21","close":7.85},{"date":"2023-02-22","close":8.06},{"date":"2023-02-23","close":8.08},{"date":"2023-02-24","close":7.66},{"date":"2023-02-27","close":7.93},{"date":"2023-02-28","close":7.88},{"date":"2023-03-01","close":7.64},{"date":"2023-03-02","close":7.55},{"date":"2023-03-03","close":7.78},{"date":"2023-03-06","close":7.66},{"date":"2023-03-07","close":7.73},{"date":"2023-03-08","close":7.61},{"date":"2023-03-09","close":7.44},{"date":"2023-03-10","close":7.14},{"date":"2023-03-13","close":7.73},{"date":"2023-03-14","close":7.96},{"date":"2023-03-15","close":7.71},{"date":"2023-03-16","close":7.71},{"date":"2023-03-17","close":7.43},{"date":"2023-03-20","close":6.41},{"date":"2023-03-21","close":6.57},{"date":"2023-03-22","close":5.98},{"date":"2023-03-23","close":5.79},{"date":"2023-03-24","close":5.89},{"date":"2023-03-27","close":5.92},{"date":"2023-03-28","close":5.52},{"date":"2023-03-29","close":6.05},{"date":"2023-03-30","close":5.84},{"date":"2023-03-31","close":5.76},{"date":"2023-04-03","close":5.7},{"date":"2023-04-04","close":5.35},{"date":"2023-04-05","close":5.48},{"date":"2023-04-06","close":5.62},{"date":"2023-04-10","close":5.64},{"date":"2023-04-11","close":5.56},{"date":"2023-04-12","close":5.27},{"date":"2023-04-13","close":5.78},{"date":"2023-04-14","close":5.61},{"date":"2023-04-17","close":6.14},{"date":"2023-04-18","close":5.98},{"date":"2023-04-19","close":6.13},{"date":"2023-04-20","close":6.05},{"date":"2023-04-21","close":6.18},{"date":"2023-04-24","close":6.11},{"date":"2023-04-25","close":6.08},{"date":"2023-04-26","close":5.9},{"date":"2023-04-27","close":5.78},{"date":"2023-04-28","close":5.84},{"date":"2023-05-01","close":6.11},{"date":"2023-05-02","close":6.08},{"date":"2023-05-03","close":6.34},{"date":"2023-05-04","close":6.38},{"date":"2023-05-05","close":6.45},{"date":"2023-05-08","close":6.66},{"date":"2023-05-09","close":6.73},{"date":"2023-05-10","close":6.93},{"date":"2023-05-11","close":6.66},{"date":"2023-05-12","close":6.36},{"date":"2023-05-15","close":7.13},{"date":"2023-05-16","close":6.83},{"date":"2023-05-17","close":6.67},{"date":"2023-05-18","close":6.46},{"date":"2023-05-19","close":6.28},{"date":"2023-05-22","close":6.32},{"date":"2023-05-23","close":6.17},{"date":"2023-05-24","close":5.71},{"date":"2023-05-25","close":5.53},{"date":"2023-05-26","close":5.62},{"date":"2023-05-30","close":5.61},{"date":"2023-05-31","close":5.48},{"date":"2023-06-01","close":5.195},{"date":"2023-06-02","close":5.35},{"date":"2023-06-05","close":5.26},{"date":"2023-06-06","close":5.32},{"date":"2023-06-07","close":5.71},{"date":"2023-06-08","close":5.67},{"date":"2023-06-09","close":5.35},{"date":"2023-06-12","close":4.95},{"date":"2023-06-13","close":4.82},{"date":"2023-06-14","close":4.53},{"date":"2023-06-15","close":4.53},{"date":"2023-06-16","close":4.4},{"date":"2023-06-20","close":4.32},{"date":"2023-06-21","close":4.62},{"date":"2023-06-22","close":4.37},{"date":"2023-06-23","close":4.73},{"date":"2023-06-26","close":4.66},{"date":"2023-06-27","close":2.13},{"date":"2023-06-28","close":2.64},{"date":"2023-06-29","close":2.31},{"date":"2023-06-30","close":2.43},{"date":"2023-07-03","close":2.73},{"date":"2023-07-05","close":3.16},{"date":"2023-07-06","close":3.14},{"date":"2023-07-07","close":3.22},{"date":"2023-07-10","close":3.38},{"date":"2023-07-11","close":3.28},{"date":"2023-07-12","close":3.4},{"date":"2023-07-13","close":3.23},{"date":"2023-07-14","close":3.08},{"date":"2023-07-17","close":3.21},{"date":"2023-07-18","close":3.14},{"date":"2023-07-19","close":3.22},{"date":"2023-07-20","close":2.96},{"date":"2023-07-21","close":2.94},{"date":"2023-07-24","close":2.51},{"date":"2023-07-25","close":2.415},{"date":"2023-07-26","close":2.52},{"date":"2023-07-27","close":2.5},{"date":"2023-07-28","close":2.6},{"date":"2023-07-31","close":2.67},{"date":"2023-08-01","close":2.53},{"date":"2023-08-02","close":2.48},{"date":"2023-08-03","close":2.37},{"date":"2023-08-04","close":2.35},{"date":"2023-08-07","close":2.24},{"date":"2023-08-08","close":2.2},{"date":"2023-08-09","close":2.1},{"date":"2023-08-10","close":2.35},{"date":"2023-08-11","close":2.3},{"date":"2023-08-14","close":2.14},{"date":"2023-08-15","close":2.13},{"date":"2023-08-16","close":2.06},{"date":"2023-08-17","close":1.97},{"date":"2023-08-18","close":1.87},{"date":"2023-08-21","close":1.89},{"date":"2023-08-22","close":1.78},{"date":"2023-08-23","close":1.74},{"date":"2023-08-24","close":1.75},{"date":"2023-08-25","close":1.67},{"date":"2023-08-28","close":1.68},{"date":"2023-08-29","close":1.74},{"date":"2023-08-30","close":1.8},{"date":"2023-08-31","close":2.0},{"date":"2023-09-01","close":1.98},{"date":"2023-09-05","close":1.86},{"date":"2023-09-06","close":1.81},{"date":"2023-09-07","close":1.78},{"date":"2023-09-08","close":1.69},{"date":"2023-09-11","close":1.7},{"date":"2023-09-12","close":1.6},{"date":"2023-09-13","close":1.66},{"date":"2023-09-14","close":1.79},{"date":"2023-09-15","close":1.71},{"date":"2023-09-18","close":1.69},{"date":"2023-09-19","close":1.7},{"date":"2023-09-20","close":1.6},{"date":"2023-09-21","close":1.53},{"date":"2023-09-22","close":1.46},{"date":"2023-09-25","close":1.4},{"date":"2023-09-26","close":1.43},{"date":"2023-09-27","close":1.44},{"date":"2023-09-28","close":1.42},{"date":"2023-09-29","close":1.37},{"date":"2023-10-02","close":1.31},{"date":"2023-10-03","close":1.3},{"date":"2023-10-04","close":1.29},{"date":"2023-10-05","close":1.32},{"date":"2023-10-06","close":1.29},{"date":"2023-10-09","close":1.25},{"date":"2023-10-10","close":1.43},{"date":"2023-10-11","close":1.5},{"date":"2023-10-12","close":1.35},{"date":"2023-10-13","close":1.38},{"date":"2023-10-16","close":1.43},{"date":"2023-10-17","close":1.5},{"date":"2023-10-18","close":1.44},{"date":"2023-10-19","close":1.46},{"date":"2023-10-20","close":1.5},{"date":"2023-10-23","close":1.38},{"date":"2023-10-24","close":1.31},{"date":"2023-10-25","close":1.22},{"date":"2023-10-26","close":1.28},{"date":"2023-10-27","close":1.26},{"date":"2023-10-30","close":1.31},{"date":"2023-10-31","close":1.32},{"date":"2023-11-01","close":1.3},{"date":"2023-11-02","close":1.48},{"date":"2023-11-03","close":1.65},{"date":"2023-11-06","close":1.43},{"date":"2023-11-07","close":1.315},{"date":"2023-11-08","close":1.33},{"date":"2023-11-09","close":1.25},{"date":"2023-11-10","close":1.2},{"date":"2023-11-13","close":1.18},{"date":"2023-11-14","close":1.18},{"date":"2023-11-15","close":1.21},{"date":"2023-11-16","close":1.17},{"date":"2023-11-17","close":1.2},{"date":"2023-11-20","close":1.17},{"date":"2023-11-21","close":1.15},{"date":"2023-11-22","close":1.15},{"date":"2023-11-24","close":1.19},{"date":"2023-11-27","close":1.18},{"date":"2023-11-28","close":1.11},{"date":"2023-11-29","close":1.13},{"date":"2023-11-30","close":1.18},{"date":"2023-12-01","close":1.23},{"date":"2023-12-04","close":1.24},{"date":"2023-12-05","close":1.21},{"date":"2023-12-06","close":1.31},{"date":"2023-12-07","close":1.37},{"date":"2023-12-08","close":1.38},{"date":"2023-12-11","close":1.32},{"date":"2023-12-12","close":1.37},{"date":"2023-12-13","close":1.52},{"date":"2023-12-14","close":1.65},{"date":"2023-12-15","close":1.59},{"date":"2023-12-18","close":1.445},{"date":"2023-12-19","close":1.585},{"date":"2023-12-20","close":1.46},{"date":"2023-12-21","close":1.48},{"date":"2023-12-22","close":1.64},{"date":"2023-12-26","close":1.66},{"date":"2023-12-27","close":1.76},{"date":"2023-12-28","close":1.74},{"date":"2023-12-29","close":1.89},{"date":"2024-01-02","close":2.01},{"date":"2024-01-03","close":1.76},{"date":"2024-01-04","close":2.16},{"date":"2024-01-05","close":2.42},{"date":"2024-01-08","close":2.46},{"date":"2024-01-09","close":3.45},{"date":"2024-01-10","close":3.35},{"date":"2024-01-11","close":3.04},{"date":"2024-01-12","close":3.33},{"date":"2024-01-16","close":3.0},{"date":"2024-01-17","close":2.74},{"date":"2024-01-18","close":2.445},{"date":"2024-01-19","close":2.44},{"date":"2024-01-22","close":2.48},{"date":"2024-01-23","close":2.51},{"date":"2024-01-24","close":2.4},{"date":"2024-01-25","close":2.47},{"date":"2024-01-26","close":2.53},{"date":"2024-01-29","close":3.0},{"date":"2024-01-30","close":2.89},{"date":"2024-01-31","close":2.99},{"date":"2024-02-01","close":3.09},{"date":"2024-02-02","close":3.0},{"date":"2024-02-05","close":3.12},{"date":"2024-02-06","close":3.19},{"date":"2024-02-07","close":3.21},{"date":"2024-02-08","close":3.38},{"date":"2024-02-09","close":3.27},{"date":"2024-02-12","close":3.12},{"date":"2024-02-13","close":2.77},{"date":"2024-02-14","close":2.9},{"date":"2024-02-15","close":3.0},{"date":"2024-02-16","close":2.94},{"date":"2024-02-20","close":2.85},{"date":"2024-02-21","close":2.69},{"date":"2024-02-22","close":2.44},{"date":"2024-02-23","close":2.47},{"date":"2024-02-26","close":2.42},{"date":"2024-02-27","close":2.39},{"date":"2024-02-28","close":2.33},{"date":"2024-02-29","close":2.35},{"date":"2024-03-01","close":2.4},{"date":"2024-03-04","close":2.38},{"date":"2024-03-05","close":2.32},{"date":"2024-03-06","close":2.4},{"date":"2024-03-07","close":2.39},{"date":"2024-03-08","close":2.43},{"date":"2024-03-11","close":2.46},{"date":"2024-03-12","close":2.36},{"date":"2024-03-13","close":2.25},{"date":"2024-03-14","close":2.05},{"date":"2024-03-15","close":2.0},{"date":"2024-03-18","close":1.95},{"date":"2024-03-19","close":2.03},{"date":"2024-03-20","close":2.14},{"date":"2024-03-21","close":2.04},{"date":"2024-03-22","close":2.19},{"date":"2024-03-25","close":2.2},{"date":"2024-03-26","close":2.24},{"date":"2024-03-27","close":2.33},{"date":"2024-03-28","close":2.35},{"date":"2024-04-01","close":2.4},{"date":"2024-04-02","close":2.36},{"date":"2024-04-03","close":2.26},{"date":"2024-04-04","close":2.28},{"date":"2024-04-05","close":2.25},{"date":"2024-04-08","close":2.18},{"date":"2024-04-09","close":2.29},{"date":"2024-04-10","close":2.15},{"date":"2024-04-11","close":2.24},{"date":"2024-04-12","close":2.16},{"date":"2024-04-15","close":2.2},{"date":"2024-04-16","close":2.19},{"date":"2024-04-17","close":2.27},{"date":"2024-04-18","close":2.025},{"date":"2024-04-19","close":1.95},{"date":"2024-04-22","close":2.0},{"date":"2024-04-23","close":2.1},{"date":"2024-04-24","close":1.875},{"date":"2024-04-25","close":1.81},{"date":"2024-04-26","close":1.68},{"date":"2024-04-29","close":1.59},{"date":"2024-04-30","close":1.49},{"date":"2024-05-01","close":1.52},{"date":"2024-05-02","close":1.41},{"date":"2024-05-03","close":1.45},{"date":"2024-05-06","close":1.69},{"date":"2024-05-07","close":1.73},{"date":"2024-05-08","close":1.65},{"date":"2024-05-09","close":1.63},{"date":"2024-05-10","close":1.47},{"date":"2024-05-13","close":1.44},{"date":"2024-05-14","close":1.33},{"date":"2024-05-15","close":1.4},{"date":"2024-05-16","close":1.57},{"date":"2024-05-17","close":1.6},{"date":"2024-05-20","close":1.62},{"date":"2024-05-21","close":1.61},{"date":"2024-05-22","close":1.63},{"date":"2024-05-23","close":1.53},{"date":"2024-05-24","close":1.49},{"date":"2024-05-28","close":1.56},{"date":"2024-05-29","close":1.45},{"date":"2024-05-30","close":1.48},{"date":"2024-05-31","close":1.45},{"date":"2024-06-03","close":1.44},{"date":"2024-06-04","close":1.36},{"date":"2024-06-05","close":1.44},{"date":"2024-06-06","close":1.4},{"date":"2024-06-07","close":1.35},{"date":"2024-06-10","close":1.31},{"date":"2024-06-11","close":1.29},{"date":"2024-06-12","close":1.4},{"date":"2024-06-13","close":1.45},{"date":"2024-06-14","close":1.35},{"date":"2024-06-17","close":1.32},{"date":"2024-06-18","close":1.34},{"date":"2024-06-20","close":1.36},{"date":"2024-06-21","close":1.37},{"date":"2024-06-24","close":1.5},{"date":"2024-06-25","close":1.47},{"date":"2024-06-26","close":1.34},{"date":"2024-06-27","close":1.34},{"date":"2024-06-28","close":1.21},{"date":"2024-07-01","close":1.15},{"date":"2024-07-02","close":1.1},{"date":"2024-07-03","close":1.09},{"date":"2024-07-05","close":1.07},{"date":"2024-07-08","close":1.17},{"date":"2024-07-09","close":1.21},{"date":"2024-07-10","close":1.27},{"date":"2024-07-11","close":1.26},{"date":"2024-07-12","close":1.21},{"date":"2024-07-15","close":1.23},{"date":"2024-07-16","close":1.28},{"date":"2024-07-17","close":1.31},{"date":"2024-07-18","close":1.23},{"date":"2024-07-19","close":1.24},{"date":"2024-07-22","close":1.37},{"date":"2024-07-23","close":1.44},{"date":"2024-07-24","close":1.45},{"date":"2024-07-25","close":1.51},{"date":"2024-07-26","close":1.59},{"date":"2024-07-29","close":1.63},{"date":"2024-07-30","close":1.55},{"date":"2024-07-31","close":1.51},{"date":"2024-08-01","close":1.51},{"date":"2024-08-02","close":1.44},{"date":"2024-08-05","close":1.3},{"date":"2024-08-06","close":1.33},{"date":"2024-08-07","close":1.34},{"date":"2024-08-08","close":1.33},{"date":"2024-08-09","close":1.34},{"date":"2024-08-12","close":1.27},{"date":"2024-08-13","close":1.3},{"date":"2024-08-14","close":1.37},{"date":"2024-08-15","close":1.43},{"date":"2024-08-16","close":1.53},{"date":"2024-08-19","close":1.55},{"date":"2024-08-20","close":1.47},{"date":"2024-08-21","close":1.57},{"date":"2024-08-22","close":1.54},{"date":"2024-08-23","close":1.49},{"date":"2024-08-26","close":1.53},{"date":"2024-08-27","close":1.41},{"date":"2024-08-28","close":1.46},{"date":"2024-08-29","close":1.48},{"date":"2024-08-30","close":1.46},{"date":"2024-09-03","close":1.49},{"date":"2024-09-04","close":1.51},{"date":"2024-09-05","close":1.44},{"date":"2024-09-06","close":1.48},{"date":"2024-09-09","close":1.48},{"date":"2024-09-10","close":1.43},{"date":"2024-09-11","close":1.43},{"date":"2024-09-12","close":1.53},{"date":"2024-09-13","close":1.49},{"date":"2024-09-16","close":1.5},{"date":"2024-09-17","close":1.5},{"date":"2024-09-18","close":1.46},{"date":"2024-09-19","close":1.52},{"date":"2024-09-20","close":1.53},{"date":"2024-09-23","close":1.43},{"date":"2024-09-24","close":1.39},{"date":"2024-09-25","close":1.34},{"date":"2024-09-26","close":1.4},{"date":"2024-09-27","close":1.43},{"date":"2024-09-30","close":1.44},{"date":"2024-10-01","close":1.42},{"date":"2024-10-02","close":1.49},{"date":"2024-10-03","close":1.42},{"date":"2024-10-04","close":1.42},{"date":"2024-10-07","close":1.41},{"date":"2024-10-08","close":1.43},{"date":"2024-10-09","close":1.42},{"date":"2024-10-10","close":1.4},{"date":"2024-10-11","close":1.39},{"date":"2024-10-14","close":1.38},{"date":"2024-10-15","close":1.4},{"date":"2024-10-16","close":1.49},{"date":"2024-10-17","close":1.48},{"date":"2024-10-18","close":1.45},{"date":"2024-10-21","close":1.49},{"date":"2024-10-22","close":1.52},{"date":"2024-10-23","close":1.44},{"date":"2024-10-24","close":1.42},{"date":"2024-10-25","close":1.4},{"date":"2024-10-28","close":1.43},{"date":"2024-10-29","close":1.41},{"date":"2024-10-30","close":1.36},{"date":"2024-10-31","close":1.28},{"date":"2024-11-01","close":1.25},{"date":"2024-11-04","close":1.26},{"date":"2024-11-05","close":1.31},{"date":"2024-11-06","close":1.3},{"date":"2024-11-07","close":1.33},{"date":"2024-11-08","close":1.31},{"date":"2024-11-11","close":1.26},{"date":"2024-11-12","close":1.2},{"date":"2024-11-13","close":1.14},{"date":"2024-11-14","close":1.05},{"date":"2024-11-15","close":0.9469},{"date":"2024-11-18","close":0.9679},{"date":"2024-11-19","close":1.03},{"date":"2024-11-20","close":0.9671},{"date":"2024-11-21","close":0.914},{"date":"2024-11-22","close":0.9},{"date":"2024-11-25","close":0.904},{"date":"2024-11-26","close":0.9603},{"date":"2024-11-27","close":1.11},{"date":"2024-11-29","close":1.13},{"date":"2024-12-02","close":1.12},{"date":"2024-12-03","close":1.1},{"date":"2024-12-04","close":1.015},{"date":"2024-12-05","close":0.9874},{"date":"2024-12-06","close":1.05},{"date":"2024-12-09","close":1.06},{"date":"2024-12-10","close":1.06},{"date":"2024-12-11","close":1.02},{"date":"2024-12-12","close":0.9744},{"date":"2024-12-13","close":0.9648},{"date":"2024-12-16","close":0.9626},{"date":"2024-12-17","close":0.9554},{"date":"2024-12-18","close":0.8954},{"date":"2024-12-19","close":0.8603},{"date":"2024-12-20","close":0.91},{"date":"2024-12-23","close":0.8937},{"date":"2024-12-24","close":0.9162},{"date":"2024-12-26","close":0.96},{"date":"2024-12-27","close":0.9256},{"date":"2024-12-30","close":0.9007},{"date":"2024-12-31","close":0.962},{"date":"2025-01-02","close":0.9738},{"date":"2025-01-03","close":0.9927},{"date":"2025-01-06","close":1.09},{"date":"2025-01-07","close":0.982},{"date":"2025-01-08","close":0.96},{"date":"2025-01-10","close":0.9171},{"date":"2025-01-13","close":0.8746},{"date":"2025-01-14","close":0.9092},{"date":"2025-01-15","close":0.9299},{"date":"2025-01-16","close":0.9196},{"date":"2025-01-17","close":0.9084},{"date":"2025-01-21","close":0.9389},{"date":"2025-01-22","close":0.918},{"date":"2025-01-23","close":0.9434},{"date":"2025-01-24","close":0.9218},{"date":"2025-01-27","close":0.91},{"date":"2025-01-28","close":0.8941},{"date":"2025-01-29","close":0.902},{"date":"2025-01-30","close":0.89},{"date":"2025-01-31","close":0.885},{"date":"2025-02-03","close":0.8975},{"date":"2025-02-04","close":0.9199},{"date":"2025-02-05","close":1.01},{"date":"2025-02-06","close":1.03},{"date":"2025-02-07","close":0.9652},{"date":"2025-02-10","close":0.9},{"date":"2025-02-11","close":0.901},{"date":"2025-02-12","close":0.8665},{"date":"2025-02-13","close":0.8995},{"date":"2025-02-14","close":0.9919},{"date":"2025-02-18","close":0.97},{"date":"2025-02-19","close":1.01},{"date":"2025-02-20","close":1.0},{"date":"2025-02-21","close":0.9734},{"date":"2025-02-24","close":0.9246},{"date":"2025-02-25","close":0.893},{"date":"2025-02-26","close":0.9023},{"date":"2025-02-27","close":0.8596},{"date":"2025-02-28","close":0.8988},{"date":"2025-03-03","close":0.8476},{"date":"2025-03-04","close":0.871},{"date":"2025-03-05","close":0.8751},{"date":"2025-03-06","close":0.846},{"date":"2025-03-07","close":0.7961},{"date":"2025-03-10","close":0.763},{"date":"2025-03-11","close":0.7887},{"date":"2025-03-12","close":0.7939},{"date":"2025-03-13","close":0.7759},{"date":"2025-03-14","close":0.7826},{"date":"2025-03-17","close":0.7774},{"date":"2025-03-18","close":0.7954},{"date":"2025-03-19","close":0.7775},{"date":"2025-03-20","close":0.7643},{"date":"2025-03-21","close":0.7661},{"date":"2025-03-24","close":0.9143},{"date":"2025-03-25","close":0.885},{"date":"2025-03-26","close":0.8963},{"date":"2025-03-27","close":0.85},{"date":"2025-03-28","close":0.8302},{"date":"2025-03-31","close":0.755},{"date":"2025-04-01","close":0.735},{"date":"2025-04-02","close":0.724},{"date":"2025-04-03","close":0.671},{"date":"2025-04-04","close":0.6387},{"date":"2025-04-07","close":0.6201},{"date":"2025-04-08","close":0.6},{"date":"2025-04-09","close":0.52},{"date":"2025-04-10","close":0.4471},{"date":"2025-04-11","close":0.537},{"date":"2025-04-14","close":0.566},{"date":"2025-04-15","close":0.5916},{"date":"2025-04-16","close":0.5713},{"date":"2025-04-17","close":0.5258},{"date":"2025-04-21","close":0.5684},{"date":"2025-04-22","close":0.5817},{"date":"2025-04-23","close":0.6014},{"date":"2025-04-24","close":0.6142},{"date":"2025-04-25","close":0.5858},{"date":"2025-04-28","close":0.6199},{"date":"2025-04-29","close":0.6222},{"date":"2025-04-30","close":0.6621},{"date":"2025-05-01","close":0.6285},{"date":"2025-05-02","close":0.67},{"date":"2025-05-05","close":0.6656},{"date":"2025-05-06","close":0.6028},{"date":"2025-05-07","close":0.4904},{"date":"2025-05-08","close":0.4784},{"date":"2025-05-09","close":0.6099},{"date":"2025-05-12","close":0.721},{"date":"2025-05-13","close":0.668},{"date":"2025-05-14","close":0.6449},{"date":"2025-05-15","close":0.638},{"date":"2025-05-16","close":0.7772},{"date":"2025-05-19","close":0.7057},{"date":"2025-05-20","close":0.7494},{"date":"2025-05-21","close":0.7},{"date":"2025-05-22","close":0.7187},{"date":"2025-05-23","close":0.6936},{"date":"2025-05-27","close":0.6999},{"date":"2025-05-28","close":0.653},{"date":"2025-05-29","close":0.72},{"date":"2025-05-30","close":0.7183},{"date":"2025-06-02","close":0.749},{"date":"2025-06-03","close":0.779},{"date":"2025-06-04","close":0.791},{"date":"2025-06-05","close":0.7495},{"date":"2025-06-06","close":0.7573},{"date":"2025-06-09","close":0.7688},{"date":"2025-06-10","close":0.82},{"date":"2025-06-11","close":0.7848},{"date":"2025-06-12","close":0.7799},{"date":"2025-06-13","close":0.7503},{"date":"2025-06-16","close":0.716},{"date":"2025-06-17","close":0.6723},{"date":"2025-06-18","close":0.669},{"date":"2025-06-20","close":0.67},{"date":"2025-06-23","close":0.6348},{"date":"2025-06-24","close":0.6542},{"date":"2025-06-25","close":0.658},{"date":"2025-06-26","close":0.6706},{"date":"2025-06-27","close":0.6256},{"date":"2025-06-30","close":0.61},{"date":"2025-07-01","close":0.6111},{"date":"2025-07-02","close":0.614},{"date":"2025-07-03","close":0.607},{"date":"2025-07-07","close":0.6491},{"date":"2025-07-08","close":0.6828},{"date":"2025-07-09","close":0.713},{"date":"2025-07-10","close":0.7398},{"date":"2025-07-11","close":0.7495},{"date":"2025-07-14","close":0.7786},{"date":"2025-07-15","close":0.7624},{"date":"2025-07-16","close":0.7799},{"date":"2025-07-17","close":0.79},{"date":"2025-07-18","close":0.7595},{"date":"2025-07-21","close":0.74},{"date":"2025-07-22","close":0.752},{"date":"2025-07-23","close":0.8164},{"date":"2025-07-24","close":0.7757},{"date":"2025-07-25","close":0.7715},{"date":"2025-07-28","close":0.7522},{"date":"2025-07-29","close":0.7031},{"date":"2025-07-30","close":0.704},{"date":"2025-07-31","close":0.6856},{"date":"2025-08-01","close":0.6706},{"date":"2025-08-04","close":0.6877},{"date":"2025-08-05","close":0.7199},{"date":"2025-08-06","close":0.7009},{"date":"2025-08-07","close":0.6871},{"date":"2025-08-08","close":0.621},{"date":"2025-08-11","close":0.5964},{"date":"2025-08-12","close":0.639},{"date":"2025-08-13","close":0.686},{"date":"2025-08-14","close":0.6498},{"date":"2025-08-15","close":0.655},{"date":"2025-08-18","close":0.725},{"date":"2025-08-19","close":0.66},{"date":"2025-08-20","close":0.64},{"date":"2025-08-21","close":0.6827},{"date":"2025-08-22","close":0.7271},{"date":"2025-08-25","close":0.711},{"date":"2025-08-26","close":0.7367},{"date":"2025-08-27","close":0.7556},{"date":"2025-08-28","close":0.7586},{"date":"2025-08-29","close":0.72},{"date":"2025-09-02","close":0.7344},{"date":"2025-09-03","close":0.73},{"date":"2025-09-04","close":0.7132},{"date":"2025-09-05","close":0.7203},{"date":"2025-09-08","close":0.7628},{"date":"2025-09-09","close":0.8037},{"date":"2025-09-10","close":0.8032},{"date":"2025-09-11","close":0.882},{"date":"2025-09-12","close":0.8102},{"date":"2025-09-15","close":0.8015},{"date":"2025-09-16","close":0.8124},{"date":"2025-09-17","close":0.7602},{"date":"2025-09-18","close":0.8104},{"date":"2025-09-19","close":0.7948},{"date":"2025-09-22","close":0.8207},{"date":"2025-09-23","close":0.8303},{"date":"2025-09-24","close":0.8547},{"date":"2025-09-25","close":0.8388},{"date":"2025-09-26","close":0.84},{"date":"2025-09-29","close":0.8308},{"date":"2025-09-30","close":0.8102},{"date":"2025-10-01","close":0.8222},{"date":"2025-10-02","close":0.8279},{"date":"2025-10-03","close":0.8345},{"date":"2025-10-06","close":1.0},{"date":"2025-10-07","close":0.8531},{"date":"2025-10-08","close":0.9287},{"date":"2025-10-09","close":0.9142},{"date":"2025-10-10","close":0.9672},{"date":"2025-10-13","close":0.9793},{"date":"2025-10-14","close":0.96},{"date":"2025-10-15","close":0.9859},{"date":"2025-10-16","close":1.04},{"date":"2025-10-17","close":0.99},{"date":"2025-10-20","close":0.9888},{"date":"2025-10-21","close":0.9219},{"date":"2025-10-22","close":0.9116},{"date":"2025-10-23","close":0.8612},{"date":"2025-10-24","close":0.89},{"date":"2025-10-27","close":0.9018},{"date":"2025-10-28","close":0.8556},{"date":"2025-10-29","close":0.7505},{"date":"2025-10-30","close":0.7794},{"date":"2025-10-31","close":0.75},{"date":"2025-11-03","close":0.73},{"date":"2025-11-04","close":0.6903},{"date":"2025-11-05","close":0.69},{"date":"2025-11-06","close":0.6768},{"date":"2025-11-07","close":0.6396},{"date":"2025-11-10","close":0.6569},{"date":"2025-11-11","close":0.6462},{"date":"2025-11-12","close":0.6865},{"date":"2025-11-13","close":0.6631},{"date":"2025-11-14","close":0.6623},{"date":"2025-11-17","close":0.5934},{"date":"2025-11-18","close":0.6012},{"date":"2025-11-19","close":0.5772},{"date":"2025-11-20","close":0.5775},{"date":"2025-11-21","close":0.6023},{"date":"2025-11-24","close":0.6122},{"date":"2025-11-25","close":0.5999},{"date":"2025-11-26","close":0.601},{"date":"2025-11-28","close":0.6482},{"date":"2025-12-01","close":0.6103},{"date":"2025-12-02","close":0.5601},{"date":"2025-12-03","close":0.537},{"date":"2025-12-04","close":0.555},{"date":"2025-12-05","close":0.5342},{"date":"2025-12-08","close":0.5242},{"date":"2025-12-09","close":0.5362},{"date":"2025-12-10","close":0.5487},{"date":"2025-12-11","close":0.5168},{"date":"2025-12-12","close":0.4987},{"date":"2025-12-15","close":0.495},{"date":"2025-12-16","close":0.465},{"date":"2025-12-17","close":0.4703},{"date":"2025-12-18","close":0.47},{"date":"2025-12-19","close":0.4937},{"date":"2025-12-22","close":0.4918},{"date":"2025-12-23","close":0.4859},{"date":"2025-12-24","close":0.5192},{"date":"2025-12-26","close":0.52},{"date":"2025-12-29","close":0.4921},{"date":"2025-12-30","close":7.93},{"date":"2025-12-31","close":8.42},{"date":"2026-01-02","close":8.82},{"date":"2026-01-05","close":8.15},{"date":"2026-01-06","close":8.05},{"date":"2026-01-07","close":8.45},{"date":"2026-01-08","close":8.09},{"date":"2026-01-09","close":8.03},{"date":"2026-01-12","close":7.81},{"date":"2026-01-13","close":8.29},{"date":"2026-01-14","close":8.29},{"date":"2026-01-15","close":7.94},{"date":"2026-01-16","close":8.28},{"date":"2026-01-20","close":7.9},{"date":"2026-01-21","close":8.07},{"date":"2026-01-22","close":8.4},{"date":"2026-01-23","close":8.44},{"date":"2026-01-26","close":8.7},{"date":"2026-01-27","close":8.54},{"date":"2026-01-28","close":8.45},{"date":"2026-01-29","close":8.5},{"date":"2026-01-30","close":7.99},{"date":"2026-02-02","close":7.98},{"date":"2026-02-03","close":7.7},{"date":"2026-02-04","close":7.43},{"date":"2026-02-05","close":6.44},{"date":"2026-02-06","close":7.03},{"date":"2026-02-09","close":7.25},{"date":"2026-02-10","close":7.13},{"date":"2026-02-11","close":6.81},{"date":"2026-02-12","close":6.72},{"date":"2026-02-13","close":6.91},{"date":"2026-02-17","close":7.04},{"date":"2026-02-18","close":7.06},{"date":"2026-02-19","close":7.44},{"date":"2026-02-20","close":7.14},{"date":"2026-02-23","close":6.93},{"date":"2026-02-24","close":7.36},{"date":"2026-02-25","close":7.41},{"date":"2026-02-26","close":7.32},{"date":"2026-02-27","close":7.25},{"date":"2026-03-02","close":7.29},{"date":"2026-03-03","close":7.02},{"date":"2026-03-04","close":7.57},{"date":"2026-03-05","close":7.46},{"date":"2026-03-06","close":7.29},{"date":"2026-03-09","close":7.61},{"date":"2026-03-10","close":7.53},{"date":"2026-03-11","close":7.47},{"date":"2026-03-12","close":7.04},{"date":"2026-03-13","close":7.21},{"date":"2026-03-16","close":7.17},{"date":"2026-03-17","close":7.19},{"date":"2026-03-18","close":6.93},{"date":"2026-03-19","close":7.07},{"date":"2026-03-20","close":6.92},{"date":"2026-03-23","close":6.66},{"date":"2026-03-24","close":6.69},{"date":"2026-03-25","close":6.81},{"date":"2026-03-26","close":6.73},{"date":"2026-03-27","close":6.47},{"date":"2026-03-30","close":6.11},{"date":"2026-03-31","close":6.81},{"date":"2026-04-01","close":6.88},{"date":"2026-04-02","close":6.99},{"date":"2026-04-06","close":6.9},{"date":"2026-04-07","close":6.43},{"date":"2026-04-08","close":6.55},{"date":"2026-04-09","close":6.86},{"date":"2026-04-10","close":6.76},{"date":"2026-04-13","close":6.35},{"date":"2026-04-14","close":7.0},{"date":"2026-04-15","close":7.92},{"date":"2026-04-16","close":8.05},{"date":"2026-04-17","close":8.22},{"date":"2026-04-20","close":8.67},{"date":"2026-04-21","close":8.06},{"date":"2026-04-22","close":8.31},{"date":"2026-04-23","close":7.9},{"date":"2026-04-24","close":7.9},{"date":"2026-04-27","close":7.93},{"date":"2026-04-28","close":7.67},{"date":"2026-04-29","close":7.63},{"date":"2026-04-30","close":7.55},{"date":"2026-05-01","close":8.2},{"date":"2026-05-04","close":8.45},{"date":"2026-05-05","close":8.51},{"date":"2026-05-06","close":8.55},{"date":"2026-05-07","close":8.32},{"date":"2026-05-08","close":8.55},{"date":"2026-05-11","close":8.17},{"date":"2026-05-12","close":7.95},{"date":"2026-05-13","close":8.07},{"date":"2026-05-14","close":8.41},{"date":"2026-05-15","close":7.68},{"date":"2026-05-18","close":7.5},{"date":"2026-05-19","close":7.25},{"date":"2026-05-20","close":7.76},{"date":"2026-05-21","close":7.89},{"date":"2026-05-22","close":8.3},{"date":"2026-05-26","close":8.33},{"date":"2026-05-27","close":8.5},{"date":"2026-05-28","close":8.64},{"date":"2026-05-29","close":9.31},{"date":"2026-06-01","close":8.78},{"date":"2026-06-02","close":8.11},{"date":"2026-06-03","close":7.83},{"date":"2026-06-04","close":8.15},{"date":"2026-06-05","close":7.26},{"date":"2026-06-08","close":7.22},{"date":"2026-06-09","close":7.31},{"date":"2026-06-10","close":7.31},{"date":"2026-06-11","close":7.55},{"date":"2026-06-12","close":8.05},{"date":"2026-06-15","close":8.11},{"date":"2026-06-16","close":7.76},{"date":"2026-06-17","close":8.1},{"date":"2026-06-18","close":8.1},{"date":"2026-06-22","close":8.23},{"date":"2026-06-23","close":8.15},{"date":"2026-06-24","close":8.25},{"date":"2026-06-25","close":7.9},{"date":"2026-06-26","close":8.37},{"date":"2026-06-29","close":8.56},{"date":"2026-06-30","close":8.64},{"date":"2026-07-01","close":8.62},{"date":"2026-07-02","close":9.0},{"date":"2026-07-06","close":9.07},{"date":"2026-07-07","close":8.6},{"date":"2026-07-08","close":9.25},{"date":"2026-07-09","close":8.94},{"date":"2026-07-10","close":8.83},{"date":"2026-07-13","close":8.55},{"date":"2026-07-14","close":8.83},{"date":"2026-07-15","close":8.68},{"date":"2026-07-16","close":8.22},{"date":"2026-07-17","close":8.12},{"date":"2026-07-20","close":7.89},{"date":"2026-07-21","close":8.12},{"date":"2026-07-22","close":8.57},{"date":"2026-07-23","close":8.42},{"date":"2026-07-24","close":7.79},{"date":"2026-07-27","close":8.06},{"date":"2026-07-28","close":8.2},{"date":"2026-07-29","close":8.3},{"date":"2026-07-30","close":9.06},{"date":"2026-07-31","close":9.11},{"date":"2026-08-03","close":9.24},{"date":"2026-08-04","close":9.21},{"date":"2026-08-05","close":9.16},{"date":"2026-08-06","close":7.93},{"date":"2026-08-07","close":7.98},{"date":"2026-08-10","close":8.11},{"date":"2026-08-11","close":8.23},{"date":"2026-08-12","close":8.26},{"date":"2026-08-13","close":8.26},{"date":"2026-08-14","close":8.38},{"date":"2026-08-17","close":8.74},{"date":"2026-08-18","close":9.11},{"date":"2026-08-19","close":9.49},{"date":"2026-08-20","close":9.38},{"date":"2026-08-21","close":9.19},{"date":"2026-08-24","close":8.9},{"date":"2026-08-25","close":9.0},{"date":"2026-08-26","close":8.95},{"date":"2026-08-27","close":9.01},{"date":"2026-08-28","close":9.06},{"date":"2026-08-31","close":8.7},{"date":"2026-09-01","close":9.26},{"date":"2026-09-02","close":9.26},{"date":"2026-09-03","close":9.43},{"date":"2026-09-04","close":9.59},{"date":"2026-09-08","close":9.73},{"date":"2026-09-09","close":9.54},{"date":"2026-09-10","close":9.53},{"date":"2026-09-11","close":9.52},{"date":"2026-09-14","close":9.7},{"date":"2026-09-15","close":8.505},{"date":"2026-09-16","close":9.05},{"date":"2026-09-17","close":9.01},{"date":"2026-09-18","close":9.18},{"date":"2026-09-21","close":8.93},{"date":"2026-09-22","close":9.145},{"date":"2026-09-23","close":8.49},{"date":"2026-09-24","close":8.27},{"date":"2026-09-25","close":9.02},{"date":"2026-09-28","close":6.35},{"date":"2026-09-29","close":6.83},{"date":"2026-09-30","close":7.14},{"date":"2026-10-01","close":6.64},{"date":"2026-10-02","close":6.5},{"date":"2026-10-05","close":6.47},{"date":"2026-10-06","close":6.25},{"date":"2026-10-07","close":6.18},{"date":"2026-10-08","close":5.74},{"date":"2026-10-09","close":5.61},{"date":"2026-10-12","close":5.53},{"date":"2026-10-13","close":5.11},{"date":"2026-10-14","close":4.89},{"date":"2026-10-15","close":5.14},{"date":"2026-10-16","close":4.57},{"date":"2026-10-19","close":4.53},{"date":"2026-10-20","close":4.52},{"date":"2026-10-21","close":4.49},{"date":"2026-10-22","close":4.28},{"date":"2026-10-23","close":3.99}],"chart_data":[{"date":"2024-10-24","open":1.46,"high":1.46,"low":1.4,"close":1.42,"volume":180255,"rsi_14":50.0,"sma_20":1.44,"sma_60":1.44,"sma_120":1.42},{"date":"2024-10-25","open":1.41,"high":1.46,"low":1.4,"close":1.4,"volume":118136,"rsi_14":48.78,"sma_20":1.44,"sma_60":1.44,"sma_120":1.42},{"date":"2024-10-28","open":1.41,"high":1.48,"low":1.41,"close":1.43,"volume":161106,"rsi_14":50.0,"sma_20":1.43,"sma_60":1.44,"sma_120":1.42},{"date":"2024-10-29","open":1.43,"high":1.45,"low":1.41,"close":1.41,"volume":158061,"rsi_14":48.84,"sma_20":1.43,"sma_60":1.44,"sma_120":1.42},{"date":"2024-10-30","open":1.4,"high":1.43,"low":1.35,"close":1.36,"volume":261756,"rsi_14":45.65,"sma_20":1.43,"sma_60":1.44,"sma_120":1.41},{"date":"2024-10-31","open":1.38,"high":1.42,"low":1.26,"close":1.28,"volume":291043,"rsi_14":39.62,"sma_20":1.42,"sma_60":1.44,"sma_120":1.41},{"date":"2024-11-01","open":1.3,"high":1.3,"low":1.25,"close":1.25,"volume":246948,"rsi_14":38.18,"sma_20":1.41,"sma_60":1.44,"sma_120":1.41},{"date":"2024-11-04","open":1.25,"high":1.3,"low":1.2,"close":1.26,"volume":477366,"rsi_14":37.04,"sma_20":1.41,"sma_60":1.44,"sma_120":1.41},{"date":"2024-11-05","open":1.26,"high":1.39,"low":1.25,"close":1.31,"volume":499550,"rsi_14":32.0,"sma_20":1.4,"sma_60":1.44,"sma_120":1.41},{"date":"2024-11-06","open":1.31,"high":1.34,"low":1.27,"close":1.3,"volume":480208,"rsi_14":32.0,"sma_20":1.39,"sma_60":1.44,"sma_120":1.41},{"date":"2024-11-07","open":1.3,"high":1.38,"low":1.3,"close":1.33,"volume":501520,"rsi_14":38.0,"sma_20":1.39,"sma_60":1.44,"sma_120":1.41},{"date":"2024-11-08","open":1.33,"high":1.4,"low":1.28,"close":1.31,"volume":550748,"rsi_14":31.25,"sma_20":1.39,"sma_60":1.44,"sma_120":1.4},{"date":"2024-11-11","open":1.31,"high":1.33,"low":1.22,"close":1.26,"volume":680011,"rsi_14":24.0,"sma_20":1.38,"sma_60":1.43,"sma_120":1.4},{"date":"2024-11-12","open":1.28,"high":1.28,"low":1.18,"close":1.2,"volume":839996,"rsi_14":25.0,"sma_20":1.37,"sma_60":1.43,"sma_120":1.4},{"date":"2024-11-13","open":1.2,"high":1.21,"low":1.11,"close":1.14,"volume":1093503,"rsi_14":23.08,"sma_20":1.35,"sma_60":1.42,"sma_120":1.39},{"date":"2024-11-14","open":1.15,"high":1.17,"low":1.03,"close":1.05,"volume":947404,"rsi_14":20.34,"sma_20":1.33,"sma_60":1.41,"sma_120":1.39},{"date":"2024-11-15","open":1.01,"high":1.04,"low":0.93,"close":0.95,"volume":1102165,"rsi_14":13.57,"sma_20":1.31,"sma_60":1.4,"sma_120":1.38},{"date":"2024-11-18","open":1.0,"high":1.01,"low":0.95,"close":0.97,"volume":688965,"rsi_14":16.71,"sma_20":1.28,"sma_60":1.39,"sma_120":1.38},{"date":"2024-11-19","open":0.99,"high":1.09,"low":0.98,"close":1.03,"volume":628030,"rsi_14":25.6,"sma_20":1.25,"sma_60":1.39,"sma_120":1.38},{"date":"2024-11-20","open":1.04,"high":1.06,"low":0.94,"close":0.97,"volume":1034579,"rsi_14":26.26,"sma_20":1.23,"sma_60":1.38,"sma_120":1.37},{"date":"2024-11-21","open":0.97,"high":0.98,"low":0.91,"close":0.91,"volume":858214,"rsi_14":25.37,"sma_20":1.21,"sma_60":1.37,"sma_120":1.37},{"date":"2024-11-22","open":0.91,"high":0.95,"low":0.89,"close":0.9,"volume":1172254,"rsi_14":23.77,"sma_20":1.18,"sma_60":1.36,"sma_120":1.36},{"date":"2024-11-25","open":0.91,"high":0.94,"low":0.89,"close":0.9,"volume":1633274,"rsi_14":18.29,"sma_20":1.15,"sma_60":1.35,"sma_120":1.36},{"date":"2024-11-26","open":0.93,"high":1.01,"low":0.93,"close":0.96,"volume":1482100,"rsi_14":25.26,"sma_20":1.13,"sma_60":1.34,"sma_120":1.36},{"date":"2024-11-27","open":0.99,"high":1.12,"low":0.96,"close":1.11,"volume":1312586,"rsi_14":36.36,"sma_20":1.12,"sma_60":1.33,"sma_120":1.35},{"date":"2024-11-29","open":1.12,"high":1.16,"low":1.09,"close":1.13,"volume":617002,"rsi_14":38.84,"sma_20":1.11,"sma_60":1.33,"sma_120":1.35},{"date":"2024-12-02","open":1.14,"high":1.19,"low":1.1,"close":1.12,"volume":787694,"rsi_14":40.86,"sma_20":1.11,"sma_60":1.32,"sma_120":1.35},{"date":"2024-12-03","open":1.1,"high":1.13,"low":1.05,"close":1.1,"volume":760460,"rsi_14":43.11,"sma_20":1.1,"sma_60":1.32,"sma_120":1.35},{"date":"2024-12-04","open":1.09,"high":1.13,"low":0.99,"close":1.01,"volume":979250,"rsi_14":41.68,"sma_20":1.08,"sma_60":1.31,"sma_120":1.34},{"date":"2024-12-05","open":1.02,"high":1.02,"low":0.92,"close":0.99,"volume":986832,"rsi_14":45.46,"sma_20":1.07,"sma_60":1.3,"sma_120":1.34},{"date":"2024-12-06","open":0.97,"high":1.06,"low":0.96,"close":1.05,"volume":354435,"rsi_14":57.95,"sma_20":1.05,"sma_60":1.29,"sma_120":1.34},{"date":"2024-12-09","open":1.06,"high":1.12,"low":1.04,"close":1.06,"volume":375731,"rsi_14":57.23,"sma_20":1.04,"sma_60":1.29,"sma_120":1.34},{"date":"2024-12-10","open":1.04,"high":1.1,"low":1.03,"close":1.06,"volume":482172,"rsi_14":52.61,"sma_20":1.03,"sma_60":1.28,"sma_120":1.33},{"date":"2024-12-11","open":1.06,"high":1.06,"low":1.01,"close":1.02,"volume":254484,"rsi_14":54.79,"sma_20":1.02,"sma_60":1.27,"sma_120":1.33},{"date":"2024-12-12","open":1.02,"high":1.04,"low":0.96,"close":0.97,"volume":454204,"rsi_14":55.54,"sma_20":1.01,"sma_60":1.26,"sma_120":1.33},{"date":"2024-12-13","open":0.96,"high":0.98,"low":0.91,"close":0.96,"volume":699979,"rsi_14":56.0,"sma_20":1.01,"sma_60":1.26,"sma_120":1.32},{"date":"2024-12-16","open":0.96,"high":0.98,"low":0.92,"close":0.96,"volume":548431,"rsi_14":55.44,"sma_20":1.01,"sma_60":1.25,"sma_120":1.32},{"date":"2024-12-17","open":0.94,"high":0.98,"low":0.91,"close":0.96,"volume":480467,"rsi_14":49.5,"sma_20":1.01,"sma_60":1.24,"sma_120":1.32},{"date":"2024-12-18","open":0.96,"high":0.98,"low":0.88,"close":0.9,"volume":565502,"rsi_14":23.16,"sma_20":1.0,"sma_60":1.23,"sma_120":1.31},{"date":"2024-12-19","open":0.92,"high":0.92,"low":0.81,"close":0.86,"volume":950368,"rsi_14":17.5,"sma_20":1.0,"sma_60":1.22,"sma_120":1.31},{"date":"2024-12-20","open":0.88,"high":0.92,"low":0.86,"close":0.91,"volume":632175,"rsi_14":26.9,"sma_20":1.0,"sma_60":1.21,"sma_120":1.31},{"date":"2024-12-23","open":0.91,"high":0.91,"low":0.86,"close":0.89,"volume":493243,"rsi_14":27.12,"sma_20":1.0,"sma_60":1.2,"sma_120":1.31},{"date":"2024-12-24","open":0.89,"high":0.93,"low":0.85,"close":0.92,"volume":544021,"rsi_14":37.28,"sma_20":1.0,"sma_60":1.2,"sma_120":1.31},{"date":"2024-12-26","open":0.92,"high":0.96,"low":0.88,"close":0.96,"volume":318335,"rsi_14":46.61,"sma_20":1.0,"sma_60":1.19,"sma_120":1.31},{"date":"2024-12-27","open":0.96,"high":0.98,"low":0.91,"close":0.93,"volume":320495,"rsi_14":33.48,"sma_20":0.99,"sma_60":1.18,"sma_120":1.3},{"date":"2024-12-30","open":0.9,"high":0.91,"low":0.86,"close":0.9,"volume":537839,"rsi_14":29.64,"sma_20":0.98,"sma_60":1.17,"sma_120":1.3},{"date":"2024-12-31","open":0.91,"high":0.97,"low":0.88,"close":0.96,"volume":415710,"rsi_14":39.17,"sma_20":0.97,"sma_60":1.16,"sma_120":1.3},{"date":"2025-01-02","open":0.97,"high":0.99,"low":0.94,"close":0.97,"volume":380303,"rsi_14":44.56,"sma_20":0.96,"sma_60":1.15,"sma_120":1.3},{"date":"2025-01-03","open":0.99,"high":1.11,"low":0.97,"close":0.99,"volume":1059148,"rsi_14":52.3,"sma_20":0.96,"sma_60":1.15,"sma_120":1.29},{"date":"2025-01-06","open":0.99,"high":1.09,"low":0.96,"close":1.09,"volume":1039054,"rsi_14":62.9,"sma_20":0.97,"sma_60":1.14,"sma_120":1.29},{"date":"2025-01-07","open":1.05,"high":1.08,"low":0.98,"close":0.98,"volume":587798,"rsi_14":51.64,"sma_20":0.96,"sma_60":1.14,"sma_120":1.29},{"date":"2025-01-08","open":0.99,"high":0.99,"low":0.92,"close":0.96,"volume":464172,"rsi_14":50.38,"sma_20":0.96,"sma_60":1.13,"sma_120":1.29},{"date":"2025-01-10","open":0.95,"high":0.99,"low":0.89,"close":0.92,"volume":408644,"rsi_14":51.84,"sma_20":0.95,"sma_60":1.12,"sma_120":1.28},{"date":"2025-01-13","open":0.9,"high":0.91,"low":0.85,"close":0.87,"volume":480009,"rsi_14":51.2,"sma_20":0.94,"sma_60":1.11,"sma_120":1.28},{"date":"2025-01-14","open":0.89,"high":0.92,"low":0.85,"close":0.91,"volume":414352,"rsi_14":49.93,"sma_20":0.94,"sma_60":1.1,"sma_120":1.28},{"date":"2025-01-15","open":0.92,"high":0.94,"low":0.89,"close":0.93,"volume":220696,"rsi_14":53.09,"sma_20":0.94,"sma_60":1.09,"sma_120":1.27},{"date":"2025-01-16","open":0.94,"high":0.94,"low":0.88,"close":0.92,"volume":217470,"rsi_14":50.3,"sma_20":0.94,"sma_60":1.08,"sma_120":1.27},{"date":"2025-01-17","open":0.91,"high":0.93,"low":0.88,"close":0.91,"volume":215836,"rsi_14":45.23,"sma_20":0.93,"sma_60":1.07,"sma_120":1.26},{"date":"2025-01-21","open":0.92,"high":0.95,"low":0.89,"close":0.94,"volume":217307,"rsi_14":51.24,"sma_20":0.94,"sma_60":1.06,"sma_120":1.26},{"date":"2025-01-22","open":0.95,"high":0.95,"low":0.91,"close":0.92,"volume":146195,"rsi_14":51.62,"sma_20":0.94,"sma_60":1.06,"sma_120":1.25},{"date":"2025-01-23","open":0.93,"high":0.96,"low":0.9,"close":0.94,"volume":283678,"rsi_14":48.13,"sma_20":0.94,"sma_60":1.05,"sma_120":1.25},{"date":"2025-01-24","open":0.94,"high":0.95,"low":0.9,"close":0.92,"volume":71658,"rsi_14":44.87,"sma_20":0.94,"sma_60":1.04,"sma_120":1.24},{"date":"2025-01-27","open":0.91,"high":0.95,"low":0.9,"close":0.91,"volume":90028,"rsi_14":41.73,"sma_20":0.94,"sma_60":1.03,"sma_120":1.24},{"date":"2025-01-28","open":0.89,"high":0.91,"low":0.87,"close":0.89,"volume":144327,"rsi_14":26.58,"sma_20":0.94,"sma_60":1.02,"sma_120":1.23},{"date":"2025-01-29","open":0.91,"high":0.93,"low":0.88,"close":0.9,"volume":165409,"rsi_14":37.43,"sma_20":0.94,"sma_60":1.01,"sma_120":1.23},{"date":"2025-01-30","open":0.9,"high":0.92,"low":0.87,"close":0.89,"volume":324440,"rsi_14":38.64,"sma_20":0.94,"sma_60":1.01,"sma_120":1.23},{"date":"2025-01-31","open":0.9,"high":0.9,"low":0.87,"close":0.89,"volume":108747,"rsi_14":44.06,"sma_20":0.93,"sma_60":1.0,"sma_120":1.22},{"date":"2025-02-03","open":0.87,"high":0.91,"low":0.85,"close":0.9,"volume":184850,"rsi_14":54.76,"sma_20":0.93,"sma_60":1.0,"sma_120":1.22},{"date":"2025-02-04","open":0.9,"high":0.93,"low":0.88,"close":0.92,"volume":187721,"rsi_14":52.35,"sma_20":0.93,"sma_60":0.99,"sma_120":1.21},{"date":"2025-02-05","open":1.0,"high":1.05,"low":0.86,"close":1.01,"volume":21247736,"rsi_14":63.46,"sma_20":0.92,"sma_60":0.99,"sma_120":1.21},{"date":"2025-02-06","open":0.98,"high":1.09,"low":0.95,"close":1.03,"volume":2978190,"rsi_14":67.97,"sma_20":0.92,"sma_60":0.98,"sma_120":1.21},{"date":"2025-02-07","open":1.06,"high":1.06,"low":0.96,"close":0.97,"volume":1325090,"rsi_14":57.87,"sma_20":0.92,"sma_60":0.97,"sma_120":1.21},{"date":"2025-02-10","open":0.97,"high":0.98,"low":0.88,"close":0.9,"volume":927292,"rsi_14":45.08,"sma_20":0.92,"sma_60":0.97,"sma_120":1.2},{"date":"2025-02-11","open":0.88,"high":0.9,"low":0.85,"close":0.9,"volume":630617,"rsi_14":47.74,"sma_20":0.92,"sma_60":0.96,"sma_120":1.19},{"date":"2025-02-12","open":0.89,"high":0.89,"low":0.84,"close":0.87,"volume":507416,"rsi_14":40.01,"sma_20":0.92,"sma_60":0.96,"sma_120":1.19},{"date":"2025-02-13","open":0.87,"high":0.9,"low":0.85,"close":0.9,"volume":316343,"rsi_14":47.19,"sma_20":0.92,"sma_60":0.96,"sma_120":1.18},{"date":"2025-02-14","open":0.91,"high":1.01,"low":0.9,"close":0.99,"volume":596604,"rsi_14":58.59,"sma_20":0.92,"sma_60":0.96,"sma_120":1.18},{"date":"2025-02-18","open":0.99,"high":0.99,"low":0.95,"close":0.97,"volume":206231,"rsi_14":57.86,"sma_20":0.93,"sma_60":0.96,"sma_120":1.18},{"date":"2025-02-19","open":0.98,"high":1.04,"low":0.95,"close":1.01,"volume":855906,"rsi_14":60.49,"sma_20":0.93,"sma_60":0.96,"sma_120":1.17},{"date":"2025-02-20","open":1.01,"high":1.01,"low":0.98,"close":1.0,"volume":203198,"rsi_14":60.73,"sma_20":0.94,"sma_60":0.96,"sma_120":1.17},{"date":"2025-02-21","open":1.02,"high":1.03,"low":0.97,"close":0.97,"volume":302839,"rsi_14":58.27,"sma_20":0.94,"sma_60":0.96,"sma_120":1.16},{"date":"2025-02-24","open":0.97,"high":1.01,"low":0.92,"close":0.92,"volume":702576,"rsi_14":52.37,"sma_20":0.94,"sma_60":0.96,"sma_120":1.16},{"date":"2025-02-25","open":0.92,"high":0.92,"low":0.85,"close":0.89,"volume":417223,"rsi_14":47.68,"sma_20":0.94,"sma_60":0.96,"sma_120":1.15},{"date":"2025-02-26","open":0.9,"high":0.93,"low":0.87,"close":0.9,"volume":153378,"rsi_14":39.21,"sma_20":0.94,"sma_60":0.96,"sma_120":1.15},{"date":"2025-02-27","open":0.92,"high":0.93,"low":0.85,"close":0.86,"volume":1779320,"rsi_14":33.67,"sma_20":0.93,"sma_60":0.95,"sma_120":1.14},{"date":"2025-02-28","open":0.86,"high":0.9,"low":0.84,"close":0.9,"volume":638312,"rsi_14":43.31,"sma_20":0.93,"sma_60":0.95,"sma_120":1.14},{"date":"2025-03-03","open":0.91,"high":0.91,"low":0.84,"close":0.85,"volume":362178,"rsi_14":44.57,"sma_20":0.93,"sma_60":0.94,"sma_120":1.13},{"date":"2025-03-04","open":0.85,"high":0.89,"low":0.82,"close":0.87,"volume":401165,"rsi_14":47.03,"sma_20":0.93,"sma_60":0.94,"sma_120":1.13},{"date":"2025-03-05","open":0.88,"high":0.9,"low":0.85,"close":0.88,"volume":246760,"rsi_14":50.91,"sma_20":0.93,"sma_60":0.94,"sma_120":1.12},{"date":"2025-03-06","open":0.86,"high":0.89,"low":0.83,"close":0.85,"volume":595037,"rsi_14":44.31,"sma_20":0.92,"sma_60":0.94,"sma_120":1.12},{"date":"2025-03-07","open":0.82,"high":0.85,"low":0.79,"close":0.8,"volume":438873,"rsi_14":27.12,"sma_20":0.91,"sma_60":0.93,"sma_120":1.11},{"date":"2025-03-10","open":0.81,"high":0.83,"low":0.74,"close":0.76,"volume":413991,"rsi_14":26.42,"sma_20":0.9,"sma_60":0.93,"sma_120":1.11},{"date":"2025-03-11","open":0.78,"high":0.81,"low":0.74,"close":0.79,"volume":175913,"rsi_14":23.95,"sma_20":0.89,"sma_60":0.92,"sma_120":1.1},{"date":"2025-03-12","open":0.78,"high":0.8,"low":0.75,"close":0.79,"volume":122338,"rsi_14":25.46,"sma_20":0.89,"sma_60":0.92,"sma_120":1.1},{"date":"2025-03-13","open":0.77,"high":0.8,"low":0.76,"close":0.78,"volume":137453,"rsi_14":25.99,"sma_20":0.88,"sma_60":0.92,"sma_120":1.09},{"date":"2025-03-14","open":0.78,"high":0.81,"low":0.77,"close":0.78,"volume":120325,"rsi_14":30.77,"sma_20":0.88,"sma_60":0.91,"sma_120":1.08},{"date":"2025-03-17","open":0.77,"high":0.8,"low":0.76,"close":0.78,"volume":144434,"rsi_14":33.14,"sma_20":0.87,"sma_60":0.91,"sma_120":1.08},{"date":"2025-03-18","open":0.76,"high":0.81,"low":0.76,"close":0.8,"volume":125756,"rsi_14":34.79,"sma_20":0.86,"sma_60":0.91,"sma_120":1.07},{"date":"2025-03-19","open":0.8,"high":0.81,"low":0.76,"close":0.78,"volume":125481,"rsi_14":37.43,"sma_20":0.85,"sma_60":0.9,"sma_120":1.07},{"date":"2025-03-20","open":0.78,"high":0.79,"low":0.76,"close":0.76,"volume":173826,"rsi_14":27.64,"sma_20":0.84,"sma_60":0.9,"sma_120":1.06},{"date":"2025-03-21","open":0.76,"high":0.79,"low":0.74,"close":0.77,"volume":186752,"rsi_14":33.78,"sma_20":0.82,"sma_60":0.9,"sma_120":1.06},{"date":"2025-03-24","open":0.84,"high":0.95,"low":0.82,"close":0.91,"volume":1621248,"rsi_14":55.76,"sma_20":0.82,"sma_60":0.9,"sma_120":1.05},{"date":"2025-03-25","open":0.92,"high":0.95,"low":0.86,"close":0.89,"volume":358408,"rsi_14":51.23,"sma_20":0.82,"sma_60":0.9,"sma_120":1.05},{"date":"2025-03-26","open":0.89,"high":0.91,"low":0.86,"close":0.9,"volume":204786,"rsi_14":56.56,"sma_20":0.82,"sma_60":0.9,"sma_120":1.04},{"date":"2025-03-27","open":0.9,"high":0.91,"low":0.83,"close":0.85,"volume":277021,"rsi_14":57.09,"sma_20":0.82,"sma_60":0.9,"sma_120":1.04},{"date":"2025-03-28","open":0.85,"high":0.86,"low":0.82,"close":0.83,"volume":152511,"rsi_14":59.17,"sma_20":0.82,"sma_60":0.9,"sma_120":1.03},{"date":"2025-03-31","open":0.81,"high":0.82,"low":0.76,"close":0.76,"volume":353951,"rsi_14":45.95,"sma_20":0.82,"sma_60":0.89,"sma_120":1.03},{"date":"2025-04-01","open":0.77,"high":0.82,"low":0.73,"close":0.73,"volume":347458,"rsi_14":43.17,"sma_20":0.81,"sma_60":0.89,"sma_120":1.02},{"date":"2025-04-02","open":0.74,"high":0.75,"low":0.69,"close":0.72,"volume":436315,"rsi_14":43.88,"sma_20":0.8,"sma_60":0.89,"sma_120":1.02},{"date":"2025-04-03","open":0.7,"high":0.72,"low":0.67,"close":0.67,"volume":323271,"rsi_14":38.13,"sma_20":0.79,"sma_60":0.88,"sma_120":1.01},{"date":"2025-04-04","open":0.67,"high":0.71,"low":0.63,"close":0.64,"volume":428459,"rsi_14":36.05,"sma_20":0.78,"sma_60":0.87,"sma_120":1.0},{"date":"2025-04-07","open":0.62,"high":0.66,"low":0.58,"close":0.62,"volume":351255,"rsi_14":32.4,"sma_20":0.78,"sma_60":0.87,"sma_120":1.0},{"date":"2025-04-08","open":0.66,"high":0.67,"low":0.6,"close":0.6,"volume":158874,"rsi_14":32.25,"sma_20":0.77,"sma_60":0.86,"sma_120":0.99},{"date":"2025-04-09","open":0.58,"high":0.6,"low":0.52,"close":0.52,"volume":1235362,"rsi_14":28.45,"sma_20":0.75,"sma_60":0.86,"sma_120":0.98},{"date":"2025-04-10","open":0.56,"high":0.57,"low":0.45,"close":0.45,"volume":1619087,"rsi_14":25.0,"sma_20":0.74,"sma_60":0.85,"sma_120":0.97},{"date":"2025-04-11","open":0.47,"high":0.54,"low":0.47,"close":0.54,"volume":2422812,"rsi_14":17.46,"sma_20":0.73,"sma_60":0.84,"sma_120":0.97},{"date":"2025-04-14","open":0.55,"high":0.6,"low":0.55,"close":0.57,"volume":558033,"rsi_14":22.47,"sma_20":0.71,"sma_60":0.84,"sma_120":0.96},{"date":"2025-04-15","open":0.57,"high":0.61,"low":0.56,"close":0.59,"volume":312772,"rsi_14":24.34,"sma_20":0.7,"sma_60":0.83,"sma_120":0.95},{"date":"2025-04-16","open":0.59,"high":0.61,"low":0.56,"close":0.57,"volume":235013,"rsi_14":25.45,"sma_20":0.69,"sma_60":0.82,"sma_120":0.94},{"date":"2025-04-17","open":0.58,"high":0.61,"low":0.52,"close":0.53,"volume":361476,"rsi_14":24.35,"sma_20":0.68,"sma_60":0.82,"sma_120":0.94},{"date":"2025-04-21","open":0.56,"high":0.57,"low":0.51,"close":0.57,"volume":294112,"rsi_14":33.36,"sma_20":0.67,"sma_60":0.81,"sma_120":0.93},{"date":"2025-04-22","open":0.57,"high":0.6,"low":0.55,"close":0.58,"volume":218801,"rsi_14":36.17,"sma_20":0.66,"sma_60":0.81,"sma_120":0.92},{"date":"2025-04-23","open":0.59,"high":0.62,"low":0.58,"close":0.6,"volume":177358,"rsi_14":39.11,"sma_20":0.64,"sma_60":0.8,"sma_120":0.92},{"date":"2025-04-24","open":0.62,"high":0.62,"low":0.59,"close":0.61,"volume":101080,"rsi_14":44.57,"sma_20":0.63,"sma_60":0.8,"sma_120":0.91},{"date":"2025-04-25","open":0.61,"high":0.62,"low":0.58,"close":0.59,"volume":128788,"rsi_14":44.9,"sma_20":0.61,"sma_60":0.79,"sma_120":0.9},{"date":"2025-04-28","open":0.61,"high":0.64,"low":0.58,"close":0.62,"volume":397674,"rsi_14":49.98,"sma_20":0.6,"sma_60":0.79,"sma_120":0.9},{"date":"2025-04-29","open":0.62,"high":0.64,"low":0.62,"close":0.62,"volume":211577,"rsi_14":52.15,"sma_20":0.6,"sma_60":0.78,"sma_120":0.89},{"date":"2025-04-30","open":0.64,"high":0.68,"low":0.61,"close":0.66,"volume":151327,"rsi_14":64.92,"sma_20":0.59,"sma_60":0.78,"sma_120":0.89},{"date":"2025-05-01","open":0.66,"high":0.67,"low":0.61,"close":0.63,"volume":342254,"rsi_14":70.76,"sma_20":0.59,"sma_60":0.77,"sma_120":0.88},{"date":"2025-05-02","open":0.63,"high":0.7,"low":0.63,"close":0.67,"volume":196112,"rsi_14":67.11,"sma_20":0.59,"sma_60":0.77,"sma_120":0.88},{"date":"2025-05-05","open":0.68,"high":0.69,"low":0.65,"close":0.67,"volume":235116,"rsi_14":63.68,"sma_20":0.59,"sma_60":0.76,"sma_120":0.87},{"date":"2025-05-06","open":0.65,"high":0.66,"low":0.6,"close":0.6,"volume":205485,"rsi_14":51.4,"sma_20":0.59,"sma_60":0.76,"sma_120":0.86},{"date":"2025-05-07","open":0.6,"high":0.61,"low":0.49,"close":0.49,"volume":637798,"rsi_14":41.8,"sma_20":0.58,"sma_60":0.75,"sma_120":0.86},{"date":"2025-05-08","open":0.48,"high":0.5,"low":0.47,"close":0.48,"volume":543600,"rsi_14":44.85,"sma_20":0.58,"sma_60":0.74,"sma_120":0.85},{"date":"2025-05-09","open":0.59,"high":0.65,"low":0.5,"close":0.61,"volume":3976634,"rsi_14":53.78,"sma_20":0.59,"sma_60":0.74,"sma_120":0.85},{"date":"2025-05-12","open":0.65,"high":0.74,"low":0.65,"close":0.72,"volume":1536942,"rsi_14":60.77,"sma_20":0.6,"sma_60":0.73,"sma_120":0.85},{"date":"2025-05-13","open":0.7,"high":0.71,"low":0.65,"close":0.67,"volume":620298,"rsi_14":54.9,"sma_20":0.6,"sma_60":0.73,"sma_120":0.84},{"date":"2025-05-14","open":0.66,"high":0.67,"low":0.63,"close":0.64,"volume":516859,"rsi_14":52.22,"sma_20":0.61,"sma_60":0.72,"sma_120":0.84},{"date":"2025-05-15","open":0.65,"high":0.66,"low":0.63,"close":0.64,"volume":399343,"rsi_14":53.9,"sma_20":0.61,"sma_60":0.72,"sma_120":0.84},{"date":"2025-05-16","open":0.65,"high":0.78,"low":0.63,"close":0.78,"volume":1953254,"rsi_14":60.17,"sma_20":0.62,"sma_60":0.71,"sma_120":0.84},{"date":"2025-05-19","open":0.71,"high":0.72,"low":0.68,"close":0.71,"volume":470993,"rsi_14":54.95,"sma_20":0.63,"sma_60":0.71,"sma_120":0.83},{"date":"2025-05-20","open":0.7,"high":0.75,"low":0.7,"close":0.75,"volume":363330,"rsi_14":55.16,"sma_20":0.64,"sma_60":0.71,"sma_120":0.83},{"date":"2025-05-21","open":0.71,"high":0.72,"low":0.65,"close":0.7,"volume":492791,"rsi_14":54.14,"sma_20":0.64,"sma_60":0.7,"sma_120":0.83},{"date":"2025-05-22","open":0.71,"high":0.73,"low":0.68,"close":0.72,"volume":399521,"rsi_14":52.9,"sma_20":0.65,"sma_60":0.7,"sma_120":0.83},{"date":"2025-05-23","open":0.71,"high":0.72,"low":0.67,"close":0.69,"volume":500339,"rsi_14":51.63,"sma_20":0.65,"sma_60":0.7,"sma_120":0.83},{"date":"2025-05-27","open":0.7,"high":0.71,"low":0.66,"close":0.7,"volume":498108,"rsi_14":56.04,"sma_20":0.66,"sma_60":0.69,"sma_120":0.82},{"date":"2025-05-28","open":0.69,"high":0.7,"low":0.64,"close":0.65,"volume":1040970,"rsi_14":61.01,"sma_20":0.66,"sma_60":0.69,"sma_120":0.82},{"date":"2025-05-29","open":0.65,"high":0.72,"low":0.65,"close":0.72,"volume":474443,"rsi_14":65.23,"sma_20":0.66,"sma_60":0.69,"sma_120":0.81},{"date":"2025-05-30","open":0.7,"high":0.72,"low":0.7,"close":0.72,"volume":226386,"rsi_14":58.17,"sma_20":0.67,"sma_60":0.69,"sma_120":0.81},{"date":"2025-06-02","open":0.72,"high":0.79,"low":0.7,"close":0.75,"volume":697560,"rsi_14":52.4,"sma_20":0.67,"sma_60":0.68,"sma_120":0.81},{"date":"2025-06-03","open":0.75,"high":0.79,"low":0.71,"close":0.78,"volume":416492,"rsi_14":59.91,"sma_20":0.68,"sma_60":0.68,"sma_120":0.81},{"date":"2025-06-04","open":0.76,"high":0.8,"low":0.75,"close":0.79,"volume":305660,"rsi_14":63.3,"sma_20":0.69,"sma_60":0.68,"sma_120":0.81},{"date":"2025-06-05","open":0.78,"high":0.8,"low":0.72,"close":0.75,"volume":361484,"rsi_14":59.55,"sma_20":0.7,"sma_60":0.68,"sma_120":0.8},{"date":"2025-06-06","open":0.75,"high":0.79,"low":0.73,"close":0.76,"volume":422273,"rsi_14":47.8,"sma_20":0.71,"sma_60":0.68,"sma_120":0.8},{"date":"2025-06-09","open":0.75,"high":0.77,"low":0.74,"close":0.77,"volume":324329,"rsi_14":58.04,"sma_20":0.72,"sma_60":0.68,"sma_120":0.8},{"date":"2025-06-10","open":0.77,"high":0.83,"low":0.75,"close":0.82,"volume":452426,"rsi_14":58.83,"sma_20":0.73,"sma_60":0.68,"sma_120":0.8},{"date":"2025-06-11","open":0.84,"high":0.84,"low":0.76,"close":0.78,"volume":263886,"rsi_14":61.0,"sma_20":0.73,"sma_60":0.68,"sma_120":0.8},{"date":"2025-06-12","open":0.78,"high":0.8,"low":0.75,"close":0.78,"volume":245947,"rsi_14":58.23,"sma_20":0.74,"sma_60":0.68,"sma_120":0.79},{"date":"2025-06-13","open":0.76,"high":0.79,"low":0.73,"close":0.75,"volume":336367,"rsi_14":57.53,"sma_20":0.74,"sma_60":0.68,"sma_120":0.79},{"date":"2025-06-16","open":0.74,"high":0.75,"low":0.69,"close":0.72,"volume":444324,"rsi_14":51.99,"sma_20":0.74,"sma_60":0.68,"sma_120":0.79},{"date":"2025-06-17","open":0.73,"high":0.74,"low":0.67,"close":0.67,"volume":286738,"rsi_14":52.41,"sma_20":0.74,"sma_60":0.68,"sma_120":0.79},{"date":"2025-06-18","open":0.69,"high":0.7,"low":0.67,"close":0.67,"volume":276567,"rsi_14":42.44,"sma_20":0.73,"sma_60":0.68,"sma_120":0.79},{"date":"2025-06-20","open":0.68,"high":0.68,"low":0.66,"close":0.67,"volume":269515,"rsi_14":42.83,"sma_20":0.73,"sma_60":0.67,"sma_120":0.79},{"date":"2025-06-23","open":0.67,"high":0.68,"low":0.62,"close":0.63,"volume":533262,"rsi_14":33.26,"sma_20":0.73,"sma_60":0.67,"sma_120":0.78},{"date":"2025-06-24","open":0.63,"high":0.68,"low":0.62,"close":0.65,"volume":319077,"rsi_14":31.13,"sma_20":0.73,"sma_60":0.66,"sma_120":0.78},{"date":"2025-06-25","open":0.67,"high":0.68,"low":0.64,"close":0.66,"volume":359438,"rsi_14":29.37,"sma_20":0.72,"sma_60":0.66,"sma_120":0.78},{"date":"2025-06-26","open":0.66,"high":0.68,"low":0.64,"close":0.67,"volume":614728,"rsi_14":36.56,"sma_20":0.73,"sma_60":0.66,"sma_120":0.78},{"date":"2025-06-27","open":0.68,"high":0.69,"low":0.62,"close":0.63,"volume":380374,"rsi_14":30.09,"sma_20":0.72,"sma_60":0.66,"sma_120":0.77},{"date":"2025-06-30","open":0.63,"high":0.65,"low":0.6,"close":0.61,"volume":751711,"rsi_14":26.28,"sma_20":0.72,"sma_60":0.66,"sma_120":0.77},{"date":"2025-07-01","open":0.62,"high":0.64,"low":0.61,"close":0.61,"volume":415330,"rsi_14":13.31,"sma_20":0.71,"sma_60":0.66,"sma_120":0.77},{"date":"2025-07-02","open":0.61,"high":0.63,"low":0.6,"close":0.61,"volume":363835,"rsi_14":16.16,"sma_20":0.7,"sma_60":0.66,"sma_120":0.76},{"date":"2025-07-03","open":0.62,"high":0.62,"low":0.58,"close":0.61,"volume":545982,"rsi_14":16.03,"sma_20":0.69,"sma_60":0.66,"sma_120":0.76},{"date":"2025-07-07","open":0.65,"high":0.65,"low":0.62,"close":0.65,"volume":476841,"rsi_14":31.05,"sma_20":0.69,"sma_60":0.66,"sma_120":0.76},{"date":"2025-07-08","open":0.65,"high":0.7,"low":0.65,"close":0.68,"volume":410992,"rsi_14":43.77,"sma_20":0.68,"sma_60":0.66,"sma_120":0.76},{"date":"2025-07-09","open":0.71,"high":0.71,"low":0.68,"close":0.71,"volume":395453,"rsi_14":58.05,"sma_20":0.68,"sma_60":0.66,"sma_120":0.76},{"date":"2025-07-10","open":0.7,"high":0.76,"low":0.7,"close":0.74,"volume":554269,"rsi_14":62.81,"sma_20":0.68,"sma_60":0.67,"sma_120":0.75},{"date":"2025-07-11","open":0.72,"high":0.76,"low":0.71,"close":0.75,"volume":481609,"rsi_14":63.94,"sma_20":0.67,"sma_60":0.67,"sma_120":0.75},{"date":"2025-07-14","open":0.75,"high":0.78,"low":0.73,"close":0.78,"volume":366341,"rsi_14":75.77,"sma_20":0.67,"sma_60":0.67,"sma_120":0.75},{"date":"2025-07-15","open":0.76,"high":0.8,"low":0.75,"close":0.76,"volume":201972,"rsi_14":69.62,"sma_20":0.67,"sma_60":0.68,"sma_120":0.75},{"date":"2025-07-16","open":0.77,"high":0.79,"low":0.75,"close":0.78,"volume":285679,"rsi_14":71.05,"sma_20":0.68,"sma_60":0.68,"sma_120":0.75},{"date":"2025-07-17","open":0.77,"high":0.82,"low":0.76,"close":0.79,"volume":333256,"rsi_14":70.8,"sma_20":0.68,"sma_60":0.68,"sma_120":0.75},{"date":"2025-07-18","open":0.79,"high":0.8,"low":0.75,"close":0.76,"volume":271875,"rsi_14":74.57,"sma_20":0.69,"sma_60":0.69,"sma_120":0.75},{"date":"2025-07-21","open":0.77,"high":0.78,"low":0.72,"close":0.74,"volume":232429,"rsi_14":73.52,"sma_20":0.69,"sma_60":0.69,"sma_120":0.74},{"date":"2025-07-22","open":0.73,"high":0.77,"low":0.73,"close":0.75,"volume":188858,"rsi_14":74.52,"sma_20":0.7,"sma_60":0.69,"sma_120":0.74},{"date":"2025-07-23","open":0.76,"high":0.82,"low":0.76,"close":0.82,"volume":513574,"rsi_14":79.01,"sma_20":0.71,"sma_60":0.7,"sma_120":0.74},{"date":"2025-07-24","open":0.8,"high":0.81,"low":0.75,"close":0.78,"volume":435507,"rsi_14":72.05,"sma_20":0.71,"sma_60":0.7,"sma_120":0.74},{"date":"2025-07-25","open":0.78,"high":0.78,"low":0.76,"close":0.77,"volume":123200,"rsi_14":67.76,"sma_20":0.72,"sma_60":0.7,"sma_120":0.74},{"date":"2025-07-28","open":0.77,"high":0.77,"low":0.75,"close":0.75,"volume":154432,"rsi_14":60.51,"sma_20":0.72,"sma_60":0.7,"sma_120":0.74},{"date":"2025-07-29","open":0.76,"high":0.77,"low":0.68,"close":0.7,"volume":1025267,"rsi_14":48.58,"sma_20":0.73,"sma_60":0.7,"sma_120":0.74},{"date":"2025-07-30","open":0.7,"high":0.75,"low":0.69,"close":0.7,"volume":356547,"rsi_14":44.46,"sma_20":0.73,"sma_60":0.7,"sma_120":0.74},{"date":"2025-07-31","open":0.7,"high":0.73,"low":0.68,"close":0.69,"volume":305680,"rsi_14":40.37,"sma_20":0.74,"sma_60":0.7,"sma_120":0.73},{"date":"2025-08-01","open":0.69,"high":0.7,"low":0.66,"close":0.67,"volume":271903,"rsi_14":33.01,"sma_20":0.74,"sma_60":0.71,"sma_120":0.73},{"date":"2025-08-04","open":0.67,"high":0.7,"low":0.66,"close":0.69,"volume":149991,"rsi_14":38.28,"sma_20":0.74,"sma_60":0.71,"sma_120":0.73},{"date":"2025-08-05","open":0.71,"high":0.73,"low":0.71,"close":0.72,"volume":113853,"rsi_14":41.0,"sma_20":0.74,"sma_60":0.71,"sma_120":0.73},{"date":"2025-08-06","open":0.72,"high":0.72,"low":0.69,"close":0.7,"volume":210283,"rsi_14":36.99,"sma_20":0.74,"sma_60":0.71,"sma_120":0.73},{"date":"2025-08-07","open":0.68,"high":0.71,"low":0.68,"close":0.69,"volume":92241,"rsi_14":38.88,"sma_20":0.74,"sma_60":0.71,"sma_120":0.72},{"date":"2025-08-08","open":0.68,"high":0.69,"low":0.62,"close":0.62,"volume":2371121,"rsi_14":34.01,"sma_20":0.73,"sma_60":0.71,"sma_120":0.72},{"date":"2025-08-11","open":0.63,"high":0.67,"low":0.58,"close":0.6,"volume":1721631,"rsi_14":29.78,"sma_20":0.72,"sma_60":0.71,"sma_120":0.72},{"date":"2025-08-12","open":0.6,"high":0.65,"low":0.6,"close":0.64,"volume":755926,"rsi_14":25.56,"sma_20":0.72,"sma_60":0.71,"sma_120":0.71},{"date":"2025-08-13","open":0.65,"high":0.69,"low":0.64,"close":0.69,"volume":973044,"rsi_14":37.86,"sma_20":0.71,"sma_60":0.71,"sma_120":0.71},{"date":"2025-08-14","open":0.67,"high":0.7,"low":0.63,"close":0.65,"volume":830079,"rsi_14":34.84,"sma_20":0.71,"sma_60":0.71,"sma_120":0.71},{"date":"2025-08-15","open":0.64,"high":0.69,"low":0.63,"close":0.66,"volume":313466,"rsi_14":37.45,"sma_20":0.7,"sma_60":0.71,"sma_120":0.71},{"date":"2025-08-18","open":0.65,"high":0.73,"low":0.65,"close":0.72,"volume":923185,"rsi_14":52.68,"sma_20":0.7,"sma_60":0.71,"sma_120":0.71},{"date":"2025-08-19","open":0.72,"high":0.73,"low":0.65,"close":0.66,"volume":721625,"rsi_14":45.34,"sma_20":0.7,"sma_60":0.71,"sma_120":0.7},{"date":"2025-08-20","open":0.69,"high":0.72,"low":0.64,"close":0.64,"volume":981074,"rsi_14":45.19,"sma_20":0.69,"sma_60":0.71,"sma_120":0.7},{"date":"2025-08-21","open":0.64,"high":0.7,"low":0.64,"close":0.68,"volume":1236613,"rsi_14":51.21,"sma_20":0.68,"sma_60":0.71,"sma_120":0.7},{"date":"2025-08-22","open":0.69,"high":0.75,"low":0.69,"close":0.73,"volume":709501,"rsi_14":53.73,"sma_20":0.68,"sma_60":0.71,"sma_120":0.7},{"date":"2025-08-25","open":0.73,"high":0.74,"low":0.69,"close":0.71,"volume":477627,"rsi_14":49.13,"sma_20":0.68,"sma_60":0.71,"sma_120":0.7},{"date":"2025-08-26","open":0.72,"high":0.74,"low":0.71,"close":0.74,"volume":232536,"rsi_14":53.45,"sma_20":0.68,"sma_60":0.71,"sma_120":0.7},{"date":"2025-08-27","open":0.74,"high":0.77,"low":0.74,"close":0.76,"volume":363310,"rsi_14":56.53,"sma_20":0.68,"sma_60":0.71,"sma_120":0.7},{"date":"2025-08-28","open":0.76,"high":0.78,"low":0.76,"close":0.76,"volume":215334,"rsi_14":64.91,"sma_20":0.69,"sma_60":0.71,"sma_120":0.7},{"date":"2025-08-29","open":0.77,"high":0.77,"low":0.72,"close":0.72,"volume":197088,"rsi_14":63.0,"sma_20":0.69,"sma_60":0.71,"sma_120":0.69},{"date":"2025-09-02","open":0.74,"high":0.74,"low":0.71,"close":0.73,"volume":283047,"rsi_14":60.67,"sma_20":0.69,"sma_60":0.71,"sma_120":0.69},{"date":"2025-09-03","open":0.72,"high":0.75,"low":0.72,"close":0.73,"volume":221910,"rsi_14":55.44,"sma_20":0.69,"sma_60":0.71,"sma_120":0.69},{"date":"2025-09-04","open":0.72,"high":0.73,"low":0.69,"close":0.71,"volume":349449,"rsi_14":58.23,"sma_20":0.69,"sma_60":0.7,"sma_120":0.69},{"date":"2025-09-05","open":0.72,"high":0.73,"low":0.7,"close":0.72,"volume":360041,"rsi_14":58.43,"sma_20":0.69,"sma_60":0.7,"sma_120":0.69},{"date":"2025-09-08","open":0.71,"high":0.77,"low":0.69,"close":0.76,"volume":713003,"rsi_14":55.26,"sma_20":0.7,"sma_60":0.7,"sma_120":0.69},{"date":"2025-09-09","open":0.77,"high":0.83,"low":0.74,"close":0.8,"volume":870431,"rsi_14":71.42,"sma_20":0.71,"sma_60":0.7,"sma_120":0.69},{"date":"2025-09-10","open":0.79,"high":0.85,"low":0.78,"close":0.8,"volume":406565,"rsi_14":75.82,"sma_20":0.72,"sma_60":0.7,"sma_120":0.69},{"date":"2025-09-11","open":0.8,"high":0.9,"low":0.8,"close":0.88,"volume":554587,"rsi_14":78.3,"sma_20":0.73,"sma_60":0.71,"sma_120":0.69},{"date":"2025-09-12","open":0.86,"high":0.89,"low":0.78,"close":0.81,"volume":538165,"rsi_14":60.95,"sma_20":0.74,"sma_60":0.71,"sma_120":0.69},{"date":"2025-09-15","open":0.81,"high":0.82,"low":0.77,"close":0.8,"volume":331429,"rsi_14":62.16,"sma_20":0.74,"sma_60":0.71,"sma_120":0.69},{"date":"2025-09-16","open":0.8,"high":0.83,"low":0.8,"close":0.81,"volume":206086,"rsi_14":60.59,"sma_20":0.75,"sma_60":0.71,"sma_120":0.69},{"date":"2025-09-17","open":0.8,"high":0.81,"low":0.76,"close":0.76,"volume":257236,"rsi_14":50.59,"sma_20":0.75,"sma_60":0.72,"sma_120":0.69},{"date":"2025-09-18","open":0.76,"high":0.83,"low":0.76,"close":0.81,"volume":372920,"rsi_14":55.92,"sma_20":0.76,"sma_60":0.72,"sma_120":0.69},{"date":"2025-09-19","open":0.82,"high":0.84,"low":0.79,"close":0.79,"volume":508774,"rsi_14":59.02,"sma_20":0.77,"sma_60":0.72,"sma_120":0.69},{"date":"2025-09-22","open":0.8,"high":0.84,"low":0.78,"close":0.82,"volume":268121,"rsi_14":60.12,"sma_20":0.77,"sma_60":0.72,"sma_120":0.69},{"date":"2025-09-23","open":0.82,"high":0.87,"low":0.81,"close":0.83,"volume":329102,"rsi_14":61.62,"sma_20":0.78,"sma_60":0.73,"sma_120":0.69},{"date":"2025-09-24","open":0.84,"high":0.86,"low":0.81,"close":0.85,"volume":312577,"rsi_14":66.11,"sma_20":0.78,"sma_60":0.73,"sma_120":0.69},{"date":"2025-09-25","open":0.87,"high":0.87,"low":0.83,"close":0.84,"volume":391600,"rsi_14":63.23,"sma_20":0.79,"sma_60":0.73,"sma_120":0.69},{"date":"2025-09-26","open":0.83,"high":0.84,"low":0.81,"close":0.84,"volume":236437,"rsi_14":59.49,"sma_20":0.79,"sma_60":0.74,"sma_120":0.7},{"date":"2025-09-29","open":0.84,"high":0.84,"low":0.79,"close":0.83,"volume":453462,"rsi_14":53.61,"sma_20":0.8,"sma_60":0.74,"sma_120":0.7},{"date":"2025-09-30","open":0.81,"high":0.83,"low":0.8,"close":0.81,"volume":496173,"rsi_14":50.89,"sma_20":0.8,"sma_60":0.74,"sma_120":0.7},{"date":"2025-10-01","open":0.8,"high":0.83,"low":0.8,"close":0.82,"volume":313736,"rsi_14":40.89,"sma_20":0.81,"sma_60":0.75,"sma_120":0.7},{"date":"2025-10-02","open":0.82,"high":0.83,"low":0.79,"close":0.83,"volume":333230,"rsi_14":53.38,"sma_20":0.81,"sma_60":0.75,"sma_120":0.71},{"date":"2025-10-03","open":0.8,"high":0.84,"low":0.8,"close":0.83,"volume":898265,"rsi_14":56.35,"sma_20":0.82,"sma_60":0.75,"sma_120":0.71},{"date":"2025-10-06","open":0.86,"high":1.03,"low":0.84,"close":1.0,"volume":1669970,"rsi_14":72.62,"sma_20":0.83,"sma_60":0.75,"sma_120":0.71},{"date":"2025-10-07","open":0.95,"high":0.98,"low":0.79,"close":0.85,"volume":25899025,"rsi_14":59.12,"sma_20":0.83,"sma_60":0.76,"sma_120":0.71},{"date":"2025-10-08","open":0.86,"high":0.95,"low":0.85,"close":0.93,"volume":3279631,"rsi_14":61.06,"sma_20":0.84,"sma_60":0.76,"sma_120":0.72},{"date":"2025-10-09","open":0.95,"high":1.0,"low":0.88,"close":0.91,"volume":2295510,"rsi_14":61.19,"sma_20":0.84,"sma_60":0.76,"sma_120":0.72},{"date":"2025-10-10","open":0.92,"high":1.0,"low":0.86,"close":0.97,"volume":2015479,"rsi_14":63.06,"sma_20":0.85,"sma_60":0.76,"sma_120":0.72},{"date":"2025-10-13","open":1.04,"high":1.09,"low":0.92,"close":0.98,"volume":3080424,"rsi_14":63.23,"sma_20":0.86,"sma_60":0.77,"sma_120":0.73},{"date":"2025-10-14","open":0.98,"high":1.01,"low":0.9,"close":0.96,"volume":2702098,"rsi_14":59.43,"sma_20":0.86,"sma_60":0.77,"sma_120":0.73},{"date":"2025-10-15","open":0.95,"high":1.0,"low":0.94,"close":0.99,"volume":2187451,"rsi_14":62.95,"sma_20":0.88,"sma_60":0.77,"sma_120":0.73},{"date":"2025-10-16","open":1.01,"high":1.06,"low":1.0,"close":1.04,"volume":3731154,"rsi_14":66.1,"sma_20":0.89,"sma_60":0.78,"sma_120":0.74},{"date":"2025-10-17","open":1.06,"high":1.06,"low":0.94,"close":0.99,"volume":1911550,"rsi_14":62.03,"sma_20":0.9,"sma_60":0.78,"sma_120":0.74},{"date":"2025-10-20","open":1.01,"high":1.02,"low":0.96,"close":0.99,"volume":1731318,"rsi_14":63.9,"sma_20":0.9,"sma_60":0.79,"sma_120":0.74},{"date":"2025-10-21","open":0.99,"high":1.03,"low":0.9,"close":0.92,"volume":2271468,"rsi_14":57.15,"sma_20":0.91,"sma_60":0.79,"sma_120":0.75},{"date":"2025-10-22","open":0.9,"high":0.92,"low":0.86,"close":0.91,"volume":1297506,"rsi_14":55.96,"sma_20":0.91,"sma_60":0.79,"sma_120":0.75},{"date":"2025-10-23","open":0.91,"high":0.91,"low":0.85,"close":0.86,"volume":863976,"rsi_14":51.79,"sma_20":0.91,"sma_60":0.79,"sma_120":0.75},{"date":"2025-10-24","open":0.87,"high":0.94,"low":0.87,"close":0.89,"volume":955458,"rsi_14":40.97,"sma_20":0.92,"sma_60":0.8,"sma_120":0.75},{"date":"2025-10-27","open":0.89,"high":0.91,"low":0.83,"close":0.9,"volume":3074886,"rsi_14":55.14,"sma_20":0.92,"sma_60":0.8,"sma_120":0.75},{"date":"2025-10-28","open":0.91,"high":0.91,"low":0.85,"close":0.86,"volume":1760796,"rsi_14":41.78,"sma_20":0.92,"sma_60":0.8,"sma_120":0.76},{"date":"2025-10-29","open":0.86,"high":0.87,"low":0.75,"close":0.75,"volume":4234675,"rsi_14":34.7,"sma_20":0.92,"sma_60":0.81,"sma_120":0.76},{"date":"2025-10-30","open":0.77,"high":0.81,"low":0.75,"close":0.78,"volume":1626648,"rsi_14":31.62,"sma_20":0.92,"sma_60":0.81,"sma_120":0.76},{"date":"2025-10-31","open":0.78,"high":0.81,"low":0.73,"close":0.75,"volume":2825186,"rsi_14":28.3,"sma_20":0.91,"sma_60":0.81,"sma_120":0.76},{"date":"2025-11-03","open":0.75,"high":0.77,"low":0.71,"close":0.73,"volume":3131091,"rsi_14":28.26,"sma_20":0.9,"sma_60":0.81,"sma_120":0.76},{"date":"2025-11-04","open":0.73,"high":0.74,"low":0.67,"close":0.69,"volume":2381512,"rsi_14":22.77,"sma_20":0.89,"sma_60":0.81,"sma_120":0.76},{"date":"2025-11-05","open":0.69,"high":0.71,"low":0.66,"close":0.69,"volume":901203,"rsi_14":14.21,"sma_20":0.88,"sma_60":0.81,"sma_120":0.76},{"date":"2025-11-06","open":0.69,"high":0.71,"low":0.66,"close":0.68,"volume":1091372,"rsi_14":15.37,"sma_20":0.87,"sma_60":0.81,"sma_120":0.76},{"date":"2025-11-07","open":0.67,"high":0.68,"low":0.6,"close":0.64,"volume":2431790,"rsi_14":14.24,"sma_20":0.85,"sma_60":0.81,"sma_120":0.76},{"date":"2025-11-10","open":0.65,"high":0.7,"low":0.63,"close":0.66,"volume":1944903,"rsi_14":19.79,"sma_20":0.83,"sma_60":0.81,"sma_120":0.76},{"date":"2025-11-11","open":0.67,"high":0.68,"low":0.64,"close":0.65,"volume":1308487,"rsi_14":19.77,"sma_20":0.82,"sma_60":0.81,"sma_120":0.76},{"date":"2025-11-12","open":0.65,"high":0.69,"low":0.65,"close":0.69,"volume":1284857,"rsi_14":29.63,"sma_20":0.8,"sma_60":0.81,"sma_120":0.76},{"date":"2025-11-13","open":0.68,"high":0.7,"low":0.63,"close":0.66,"volume":1627490,"rsi_14":23.21,"sma_20":0.78,"sma_60":0.81,"sma_120":0.76},{"date":"2025-11-14","open":0.65,"high":0.7,"low":0.65,"close":0.66,"volume":868381,"rsi_14":20.97,"sma_20":0.77,"sma_60":0.81,"sma_120":0.76},{"date":"2025-11-17","open":0.66,"high":0.69,"low":0.59,"close":0.59,"volume":2987691,"rsi_14":19.88,"sma_20":0.75,"sma_60":0.81,"sma_120":0.76},{"date":"2025-11-18","open":0.65,"high":0.65,"low":0.59,"close":0.6,"volume":1684263,"rsi_14":27.91,"sma_20":0.73,"sma_60":0.81,"sma_120":0.76},{"date":"2025-11-19","open":0.6,"high":0.62,"low":0.57,"close":0.58,"volume":1477014,"rsi_14":19.64,"sma_20":0.72,"sma_60":0.8,"sma_120":0.76},{"date":"2025-11-20","open":0.58,"high":0.62,"low":0.58,"close":0.58,"volume":1020533,"rsi_14":21.62,"sma_20":0.7,"sma_60":0.8,"sma_120":0.75},{"date":"2025-11-21","open":0.58,"high":0.63,"low":0.58,"close":0.6,"volume":981864,"rsi_14":29.32,"sma_20":0.69,"sma_60":0.8,"sma_120":0.75},{"date":"2025-11-24","open":0.63,"high":0.67,"low":0.6,"close":0.61,"volume":1010386,"rsi_14":36.0,"sma_20":0.67,"sma_60":0.8,"sma_120":0.75},{"date":"2025-11-25","open":0.63,"high":0.64,"low":0.6,"close":0.6,"volume":1419943,"rsi_14":34.51,"sma_20":0.66,"sma_60":0.79,"sma_120":0.75},{"date":"2025-11-26","open":0.6,"high":0.63,"low":0.58,"close":0.6,"volume":4710390,"rsi_14":36.41,"sma_20":0.65,"sma_60":0.79,"sma_120":0.75},{"date":"2025-11-28","open":0.63,"high":0.7,"low":0.62,"close":0.65,"volume":1315741,"rsi_14":51.49,"sma_20":0.65,"sma_60":0.79,"sma_120":0.75},{"date":"2025-12-01","open":0.66,"high":0.66,"low":0.61,"close":0.61,"volume":1494376,"rsi_14":42.47,"sma_20":0.64,"sma_60":0.79,"sma_120":0.75},{"date":"2025-12-02","open":0.61,"high":0.61,"low":0.55,"close":0.56,"volume":2682323,"rsi_14":37.66,"sma_20":0.63,"sma_60":0.79,"sma_120":0.74},{"date":"2025-12-03","open":0.56,"high":0.56,"low":0.53,"close":0.54,"volume":3341436,"rsi_14":27.46,"sma_20":0.62,"sma_60":0.78,"sma_120":0.74},{"date":"2025-12-04","open":0.54,"high":0.57,"low":0.54,"close":0.56,"volume":1812651,"rsi_14":33.44,"sma_20":0.62,"sma_60":0.78,"sma_120":0.74},{"date":"2025-12-05","open":0.54,"high":0.55,"low":0.53,"close":0.53,"volume":2148366,"rsi_14":31.5,"sma_20":0.61,"sma_60":0.77,"sma_120":0.74},{"date":"2025-12-08","open":0.54,"high":0.55,"low":0.5,"close":0.52,"volume":3333609,"rsi_14":37.96,"sma_20":0.6,"sma_60":0.77,"sma_120":0.74},{"date":"2025-12-09","open":0.52,"high":0.54,"low":0.52,"close":0.54,"volume":2557957,"rsi_14":38.85,"sma_20":0.6,"sma_60":0.76,"sma_120":0.74},{"date":"2025-12-10","open":0.57,"high":0.59,"low":0.52,"close":0.55,"volume":3139575,"rsi_14":44.91,"sma_20":0.59,"sma_60":0.76,"sma_120":0.74},{"date":"2025-12-11","open":0.53,"high":0.55,"low":0.52,"close":0.52,"volume":3629927,"rsi_14":40.26,"sma_20":0.58,"sma_60":0.75,"sma_120":0.73},{"date":"2025-12-12","open":0.51,"high":0.53,"low":0.49,"close":0.5,"volume":3889326,"rsi_14":33.02,"sma_20":0.57,"sma_60":0.75,"sma_120":0.73},{"date":"2025-12-15","open":0.52,"high":0.52,"low":0.49,"close":0.49,"volume":3729252,"rsi_14":30.39,"sma_20":0.57,"sma_60":0.74,"sma_120":0.73},{"date":"2025-12-16","open":0.5,"high":0.5,"low":0.46,"close":0.47,"volume":4706300,"rsi_14":28.69,"sma_20":0.56,"sma_60":0.74,"sma_120":0.73},{"date":"2025-12-17","open":0.47,"high":0.5,"low":0.47,"close":0.47,"volume":4235894,"rsi_14":29.62,"sma_20":0.55,"sma_60":0.73,"sma_120":0.73},{"date":"2025-12-18","open":0.48,"high":0.5,"low":0.47,"close":0.47,"volume":1520556,"rsi_14":17.46,"sma_20":0.55,"sma_60":0.73,"sma_120":0.73},{"date":"2025-12-19","open":0.47,"high":0.51,"low":0.46,"close":0.49,"volume":6061968,"rsi_14":27.54,"sma_20":0.54,"sma_60":0.72,"sma_120":0.73},{"date":"2025-12-22","open":0.49,"high":0.52,"low":0.48,"close":0.49,"volume":2996360,"rsi_14":33.84,"sma_20":0.54,"sma_60":0.71,"sma_120":0.73},{"date":"2025-12-23","open":0.49,"high":0.5,"low":0.47,"close":0.49,"volume":1693391,"rsi_14":36.84,"sma_20":0.53,"sma_60":0.71,"sma_120":0.72},{"date":"2025-12-24","open":0.49,"high":0.52,"low":0.49,"close":0.52,"volume":1385602,"rsi_14":41.45,"sma_20":0.53,"sma_60":0.7,"sma_120":0.72},{"date":"2025-12-26","open":0.47,"high":0.52,"low":0.47,"close":0.52,"volume":2961989,"rsi_14":46.25,"sma_20":0.52,"sma_60":0.7,"sma_120":0.72},{"date":"2025-12-29","open":0.5,"high":0.51,"low":0.49,"close":0.49,"volume":2694539,"rsi_14":42.26,"sma_20":0.52,"sma_60":0.69,"sma_120":0.72},{"date":"2025-12-30","open":7.97,"high":8.32,"low":7.62,"close":7.93,"volume":270308,"rsi_14":98.43,"sma_20":0.88,"sma_60":0.81,"sma_120":0.78},{"date":"2025-12-31","open":7.84,"high":8.84,"low":7.84,"close":8.42,"volume":260914,"rsi_14":98.52,"sma_20":1.28,"sma_60":0.93,"sma_120":0.84},{"date":"2026-01-02","open":8.43,"high":8.82,"low":8.33,"close":8.82,"volume":731076,"rsi_14":98.96,"sma_20":1.69,"sma_60":1.07,"sma_120":0.91},{"date":"2026-01-05","open":8.83,"high":9.05,"low":7.94,"close":8.15,"volume":281160,"rsi_14":91.9,"sma_20":2.07,"sma_60":1.19,"sma_120":0.97},{"date":"2026-01-06","open":8.1,"high":8.25,"low":7.97,"close":8.05,"volume":163861,"rsi_14":90.94,"sma_20":2.44,"sma_60":1.31,"sma_120":1.03},{"date":"2026-01-07","open":8.07,"high":8.55,"low":8.07,"close":8.45,"volume":116871,"rsi_14":91.6,"sma_20":2.84,"sma_60":1.43,"sma_120":1.1},{"date":"2026-01-08","open":8.34,"high":8.4,"low":8.02,"close":8.09,"volume":170499,"rsi_14":88.28,"sma_20":3.22,"sma_60":1.55,"sma_120":1.16},{"date":"2026-01-09","open":8.17,"high":8.21,"low":7.93,"close":8.03,"volume":149801,"rsi_14":87.76,"sma_20":3.59,"sma_60":1.67,"sma_120":1.22},{"date":"2026-01-12","open":8.05,"high":8.08,"low":7.7,"close":7.81,"volume":190079,"rsi_14":85.84,"sma_20":3.96,"sma_60":1.78,"sma_120":1.28},{"date":"2026-01-13","open":7.78,"high":8.32,"low":7.72,"close":8.29,"volume":112772,"rsi_14":86.49,"sma_20":4.35,"sma_60":1.9,"sma_120":1.34},{"date":"2026-01-14","open":8.33,"high":8.56,"low":8.2,"close":8.29,"volume":92927,"rsi_14":86.54,"sma_20":4.74,"sma_60":2.02,"sma_120":1.4},{"date":"2026-01-15","open":8.3,"high":8.5,"low":7.9,"close":7.94,"volume":113076,"rsi_14":83.74,"sma_20":5.11,"sma_60":2.14,"sma_120":1.46},{"date":"2026-01-16","open":7.9,"high":8.3,"low":7.87,"close":8.28,"volume":137948,"rsi_14":84.23,"sma_20":5.5,"sma_60":2.26,"sma_120":1.53},{"date":"2026-01-20","open":8.12,"high":8.18,"low":7.83,"close":7.9,"volume":297941,"rsi_14":81.69,"sma_20":5.87,"sma_60":2.38,"sma_120":1.59},{"date":"2026-01-21","open":8.13,"high":8.55,"low":7.76,"close":8.07,"volume":248762,"rsi_14":51.58,"sma_20":6.25,"sma_60":2.5,"sma_120":1.65},{"date":"2026-01-22","open":8.16,"high":8.45,"low":8.05,"close":8.4,"volume":242677,"rsi_14":49.77,"sma_20":6.65,"sma_60":2.62,"sma_120":1.71},{"date":"2026-01-23","open":8.31,"high":8.53,"low":8.17,"close":8.44,"volume":110765,"rsi_14":45.13,"sma_20":7.04,"sma_60":2.75,"sma_120":1.78},{"date":"2026-01-26","open":8.47,"high":9.0,"low":8.35,"close":8.7,"volume":134955,"rsi_14":57.88,"sma_20":7.45,"sma_60":2.88,"sma_120":1.84},{"date":"2026-01-27","open":8.68,"high":8.95,"low":8.18,"close":8.54,"volume":103544,"rsi_14":56.9,"sma_20":7.85,"sma_60":3.01,"sma_120":1.91},{"date":"2026-01-28","open":8.54,"high":8.55,"low":8.28,"close":8.45,"volume":74427,"rsi_14":50.0,"sma_20":8.25,"sma_60":3.14,"sma_120":1.97},{"date":"2026-01-29","open":8.45,"high":8.52,"low":8.26,"close":8.5,"volume":50796,"rsi_14":57.0,"sma_20":8.28,"sma_60":3.27,"sma_120":2.04},{"date":"2026-01-30","open":8.41,"high":8.5,"low":7.88,"close":7.99,"volume":170886,"rsi_14":49.41,"sma_20":8.26,"sma_60":3.39,"sma_120":2.1},{"date":"2026-02-02","open":7.9,"high":8.13,"low":7.81,"close":7.98,"volume":108001,"rsi_14":52.68,"sma_20":8.22,"sma_60":3.51,"sma_120":2.16},{"date":"2026-02-03","open":7.96,"high":8.1,"low":7.64,"close":7.7,"volume":82571,"rsi_14":40.07,"sma_20":8.2,"sma_60":3.63,"sma_120":2.22},{"date":"2026-02-04","open":7.7,"high":7.85,"low":7.36,"close":7.43,"volume":176574,"rsi_14":36.73,"sma_20":8.16,"sma_60":3.74,"sma_120":2.28},{"date":"2026-02-05","open":7.35,"high":7.35,"low":6.41,"close":6.44,"volume":277741,"rsi_14":30.67,"sma_20":8.06,"sma_60":3.84,"sma_120":2.32},{"date":"2026-02-06","open":6.55,"high":7.03,"low":6.55,"close":7.03,"volume":226294,"rsi_14":34.87,"sma_20":8.01,"sma_60":3.94,"sma_120":2.38},{"date":"2026-02-09","open":6.91,"high":8.35,"low":6.58,"close":7.25,"volume":410399,"rsi_14":41.81,"sma_20":7.97,"sma_60":4.05,"sma_120":2.43},{"date":"2026-02-10","open":7.2,"high":7.56,"low":7.12,"close":7.13,"volume":262616,"rsi_14":33.53,"sma_20":6.98,"sma_60":2.73,"sma_120":1.76},{"date":"2026-02-11","open":7.17,"high":7.47,"low":6.6,"close":6.81,"volume":273858,"rsi_14":35.98,"sma_20":7.29,"sma_60":2.83,"sma_120":1.82},{"date":"2026-02-12","open":6.82,"high":7.0,"low":6.42,"close":6.72,"volume":287957,"rsi_14":36.06,"sma_20":7.6,"sma_60":2.93,"sma_120":1.87},{"date":"2026-02-13","open":6.76,"high":7.3,"low":6.72,"close":6.91,"volume":237522,"rsi_14":33.11,"sma_20":7.92,"sma_60":3.03,"sma_120":1.92},{"date":"2026-02-17","open":6.86,"high":7.08,"low":6.5,"close":7.04,"volume":255171,"rsi_14":37.88,"sma_20":7.88,"sma_60":3.13,"sma_120":1.97},{"date":"2026-02-18","open":6.94,"high":7.2,"low":6.8,"close":7.06,"volume":259535,"rsi_14":31.66,"sma_20":7.63,"sma_60":4.68,"sma_120":2.74},{"date":"2026-02-19","open":6.93,"high":7.44,"low":6.81,"close":7.44,"volume":235550,"rsi_14":37.14,"sma_20":7.6,"sma_60":4.8,"sma_120":2.8},{"date":"2026-02-20","open":7.29,"high":7.58,"low":7.02,"close":7.14,"volume":202053,"rsi_14":39.82,"sma_20":7.82,"sma_60":3.24,"sma_120":2.02},{"date":"2026-02-23","open":7.14,"high":7.34,"low":6.85,"close":6.93,"volume":102184,"rsi_14":37.23,"sma_20":7.46,"sma_60":5.01,"sma_120":2.9},{"date":"2026-02-24","open":6.88,"high":7.46,"low":6.88,"close":7.36,"volume":126233,"rsi_14":44.85,"sma_20":7.74,"sma_60":3.35,"sma_120":2.08},{"date":"2026-02-25","open":7.37,"high":7.59,"low":7.25,"close":7.41,"volume":74886,"rsi_14":38.83,"sma_20":7.71,"sma_60":3.46,"sma_120":2.14},{"date":"2026-02-26","open":7.45,"high":7.45,"low":6.92,"close":7.32,"volume":47138,"rsi_14":37.97,"sma_20":7.67,"sma_60":3.57,"sma_120":2.19},{"date":"2026-02-27","open":7.2,"high":7.47,"low":7.09,"close":7.25,"volume":41835,"rsi_14":40.8,"sma_20":7.61,"sma_60":3.68,"sma_120":2.25},{"date":"2026-03-02","open":7.09,"high":7.33,"low":7.0,"close":7.29,"volume":33197,"rsi_14":50.82,"sma_20":7.18,"sma_60":5.57,"sma_120":3.18},{"date":"2026-03-03","open":7.01,"high":7.13,"low":6.67,"close":7.02,"volume":111260,"rsi_14":47.88,"sma_20":7.13,"sma_60":5.68,"sma_120":3.23},{"date":"2026-03-04","open":7.1,"high":7.58,"low":7.09,"close":7.57,"volume":135962,"rsi_14":43.28,"sma_20":7.51,"sma_60":4.02,"sma_120":2.41},{"date":"2026-03-05","open":7.57,"high":7.62,"low":7.33,"close":7.46,"volume":77302,"rsi_14":36.57,"sma_20":7.47,"sma_60":4.13,"sma_120":2.47},{"date":"2026-03-06","open":7.3,"high":7.37,"low":7.06,"close":7.29,"volume":56821,"rsi_14":53.33,"sma_20":7.42,"sma_60":4.24,"sma_120":2.53},{"date":"2026-03-09","open":7.2,"high":7.75,"low":7.05,"close":7.61,"volume":93711,"rsi_14":59.47,"sma_20":7.2,"sma_60":6.14,"sma_120":3.45},{"date":"2026-03-10","open":7.6,"high":8.12,"low":7.4,"close":7.53,"volume":181109,"rsi_14":57.65,"sma_20":7.21,"sma_60":6.26,"sma_120":3.51},{"date":"2026-03-11","open":7.5,"high":7.69,"low":7.15,"close":7.47,"volume":170481,"rsi_14":62.39,"sma_20":7.34,"sma_60":4.59,"sma_120":2.7},{"date":"2026-03-12","open":7.41,"high":7.44,"low":6.98,"close":7.04,"volume":86388,"rsi_14":48.26,"sma_20":7.24,"sma_60":6.48,"sma_120":3.62},{"date":"2026-03-13","open":6.98,"high":7.69,"low":6.98,"close":7.21,"volume":146302,"rsi_14":51.33,"sma_20":7.23,"sma_60":4.8,"sma_120":2.8},{"date":"2026-03-16","open":7.33,"high":7.45,"low":7.14,"close":7.17,"volume":100085,"rsi_14":46.12,"sma_20":7.23,"sma_60":4.91,"sma_120":2.86},{"date":"2026-03-17","open":7.25,"high":7.35,"low":7.11,"close":7.19,"volume":45244,"rsi_14":45.45,"sma_20":7.25,"sma_60":5.02,"sma_120":2.91},{"date":"2026-03-18","open":7.07,"high":7.14,"low":6.8,"close":6.93,"volume":331624,"rsi_14":42.47,"sma_20":7.26,"sma_60":5.13,"sma_120":2.96},{"date":"2026-03-19","open":6.89,"high":7.09,"low":6.82,"close":7.07,"volume":97319,"rsi_14":46.62,"sma_20":7.27,"sma_60":5.24,"sma_120":3.01},{"date":"2026-03-20","open":6.97,"high":7.12,"low":6.83,"close":6.92,"volume":96226,"rsi_14":43.32,"sma_20":7.26,"sma_60":5.34,"sma_120":3.07},{"date":"2026-03-23","open":6.82,"high":6.92,"low":6.49,"close":6.66,"volume":160384,"rsi_14":43.48,"sma_20":7.24,"sma_60":5.44,"sma_120":3.11},{"date":"2026-03-24","open":6.59,"high":6.76,"low":6.5,"close":6.69,"volume":75359,"rsi_14":30.36,"sma_20":7.2,"sma_60":5.55,"sma_120":3.16},{"date":"2026-03-25","open":6.72,"high":7.0,"low":6.55,"close":6.81,"volume":76455,"rsi_14":35.56,"sma_20":7.17,"sma_60":5.65,"sma_120":3.21},{"date":"2026-03-26","open":6.74,"high":6.91,"low":6.67,"close":6.73,"volume":63974,"rsi_14":37.04,"sma_20":7.15,"sma_60":5.75,"sma_120":3.26},{"date":"2026-03-27","open":6.62,"high":6.66,"low":6.42,"close":6.47,"volume":105083,"rsi_14":22.86,"sma_20":7.11,"sma_60":5.85,"sma_120":3.31},{"date":"2026-03-30","open":6.45,"high":6.49,"low":6.01,"close":6.11,"volume":112704,"rsi_14":20.17,"sma_20":7.05,"sma_60":5.95,"sma_120":3.35},{"date":"2026-03-31","open":6.26,"high":6.82,"low":6.26,"close":6.81,"volume":72874,"rsi_14":39.07,"sma_20":7.04,"sma_60":6.05,"sma_120":3.4},{"date":"2026-04-01","open":6.88,"high":7.06,"low":6.85,"close":6.88,"volume":78006,"rsi_14":46.99,"sma_20":7.0,"sma_60":6.16,"sma_120":3.45},{"date":"2026-04-02","open":6.81,"high":7.01,"low":6.74,"close":6.99,"volume":64015,"rsi_14":45.77,"sma_20":6.98,"sma_60":6.26,"sma_120":3.51},{"date":"2026-04-06","open":6.95,"high":7.09,"low":6.83,"close":6.9,"volume":78311,"rsi_14":44.91,"sma_20":6.96,"sma_60":6.37,"sma_120":3.56},{"date":"2026-04-07","open":6.84,"high":6.86,"low":6.34,"close":6.43,"volume":180738,"rsi_14":37.74,"sma_20":6.9,"sma_60":6.47,"sma_120":3.6},{"date":"2026-04-08","open":6.67,"high":6.71,"low":6.17,"close":6.55,"volume":274305,"rsi_14":43.58,"sma_20":6.85,"sma_60":6.57,"sma_120":3.65},{"date":"2026-04-09","open":6.55,"high":6.97,"low":6.51,"close":6.86,"volume":239600,"rsi_14":46.65,"sma_20":6.82,"sma_60":6.68,"sma_120":3.7},{"date":"2026-04-10","open":6.89,"high":6.9,"low":6.68,"close":6.76,"volume":61708,"rsi_14":47.4,"sma_20":6.81,"sma_60":6.78,"sma_120":3.75},{"date":"2026-04-13","open":6.67,"high":6.67,"low":6.05,"close":6.35,"volume":202450,"rsi_14":45.2,"sma_20":6.76,"sma_60":6.88,"sma_120":3.8},{"date":"2026-04-14","open":6.84,"high":7.1,"low":6.79,"close":7.0,"volume":387063,"rsi_14":54.03,"sma_20":6.76,"sma_60":6.99,"sma_120":3.85},{"date":"2026-04-15","open":7.06,"high":7.99,"low":6.77,"close":7.92,"volume":346155,"rsi_14":61.94,"sma_20":6.79,"sma_60":7.11,"sma_120":3.91},{"date":"2026-04-16","open":8.16,"high":8.2,"low":7.7,"close":8.05,"volume":132135,"rsi_14":64.04,"sma_20":6.85,"sma_60":7.24,"sma_120":3.97},{"date":"2026-04-17","open":8.29,"high":8.47,"low":8.15,"close":8.22,"volume":187402,"rsi_14":68.98,"sma_20":6.91,"sma_60":7.37,"sma_120":4.03},{"date":"2026-04-20","open":8.23,"high":8.79,"low":8.17,"close":8.67,"volume":131651,"rsi_14":77.23,"sma_20":6.99,"sma_60":7.38,"sma_120":4.09},{"date":"2026-04-21","open":8.68,"high":8.68,"low":7.96,"close":8.06,"volume":174580,"rsi_14":63.56,"sma_20":7.06,"sma_60":7.37,"sma_120":4.15},{"date":"2026-04-22","open":8.22,"high":8.42,"low":8.14,"close":8.31,"volume":58559,"rsi_14":64.93,"sma_20":7.14,"sma_60":7.36,"sma_120":4.22},{"date":"2026-04-23","open":8.29,"high":8.32,"low":7.9,"close":7.9,"volume":76889,"rsi_14":58.94,"sma_20":7.2,"sma_60":7.36,"sma_120":4.27},{"date":"2026-04-24","open":7.96,"high":7.96,"low":7.77,"close":7.9,"volume":50327,"rsi_14":60.0,"sma_20":7.26,"sma_60":7.36,"sma_120":4.33},{"date":"2026-04-27","open":8.02,"high":8.2,"low":7.85,"close":7.93,"volume":53170,"rsi_14":66.45,"sma_20":7.33,"sma_60":7.35,"sma_120":4.39},{"date":"2026-04-28","open":7.78,"high":7.92,"low":7.55,"close":7.67,"volume":71490,"rsi_14":61.91,"sma_20":7.41,"sma_60":7.34,"sma_120":4.45},{"date":"2026-04-29","open":7.64,"high":7.8,"low":7.29,"close":7.63,"volume":101217,"rsi_14":58.69,"sma_20":7.45,"sma_60":7.33,"sma_120":4.5},{"date":"2026-04-30","open":7.6,"high":7.71,"low":7.45,"close":7.55,"volume":51458,"rsi_14":58.96,"sma_20":7.48,"sma_60":7.33,"sma_120":4.56},{"date":"2026-05-01","open":7.55,"high":8.3,"low":7.45,"close":8.2,"volume":119136,"rsi_14":69.89,"sma_20":7.54,"sma_60":7.33,"sma_120":4.62},{"date":"2026-05-04","open":8.2,"high":8.53,"low":8.06,"close":8.45,"volume":52742,"rsi_14":67.06,"sma_20":7.62,"sma_60":7.33,"sma_120":4.68},{"date":"2026-05-05","open":8.61,"high":8.88,"low":8.33,"close":8.51,"volume":106465,"rsi_14":58.7,"sma_20":7.72,"sma_60":7.34,"sma_120":4.74},{"date":"2026-05-06","open":8.51,"high":8.77,"low":8.37,"close":8.55,"volume":113018,"rsi_14":57.58,"sma_20":7.82,"sma_60":7.35,"sma_120":4.8},{"date":"2026-05-07","open":8.55,"high":8.66,"low":8.24,"close":8.32,"volume":60146,"rsi_14":51.49,"sma_20":7.9,"sma_60":7.35,"sma_120":4.87},{"date":"2026-05-08","open":8.46,"high":8.9,"low":8.35,"close":8.55,"volume":96772,"rsi_14":48.09,"sma_20":7.99,"sma_60":7.36,"sma_120":4.93},{"date":"2026-05-11","open":8.45,"high":8.71,"low":8.08,"close":8.17,"volume":198723,"rsi_14":51.89,"sma_20":8.08,"sma_60":7.36,"sma_120":4.99},{"date":"2026-05-12","open":8.17,"high":8.17,"low":7.81,"close":7.95,"volume":63827,"rsi_14":43.75,"sma_20":8.13,"sma_60":7.37,"sma_120":5.05},{"date":"2026-05-13","open":7.87,"high":8.16,"low":7.6,"close":8.07,"volume":45717,"rsi_14":53.28,"sma_20":8.13,"sma_60":7.39,"sma_120":5.11},{"date":"2026-05-14","open":8.15,"high":8.61,"low":7.75,"close":8.41,"volume":155551,"rsi_14":58.7,"sma_20":8.15,"sma_60":7.42,"sma_120":5.17},{"date":"2026-05-15","open":8.25,"high":8.25,"low":7.57,"close":7.68,"volume":138861,"rsi_14":46.56,"sma_20":8.12,"sma_60":7.43,"sma_120":5.23},{"date":"2026-05-18","open":7.6,"high":7.76,"low":7.32,"close":7.5,"volume":100901,"rsi_14":47.61,"sma_20":8.07,"sma_60":7.44,"sma_120":5.29},{"date":"2026-05-19","open":7.5,"high":7.5,"low":7.09,"close":7.25,"volume":171473,"rsi_14":44.95,"sma_20":8.03,"sma_60":7.44,"sma_120":5.34},{"date":"2026-05-20","open":7.25,"high":7.91,"low":7.23,"close":7.76,"volume":154094,"rsi_14":52.51,"sma_20":8.0,"sma_60":7.45,"sma_120":5.4},{"date":"2026-05-21","open":7.71,"high":8.03,"low":7.47,"close":7.89,"volume":105783,"rsi_14":45.78,"sma_20":8.0,"sma_60":7.46,"sma_120":5.46},{"date":"2026-05-22","open":7.9,"high":8.35,"low":7.9,"close":8.3,"volume":92027,"rsi_14":48.04,"sma_20":8.02,"sma_60":7.47,"sma_120":5.52},{"date":"2026-05-26","open":8.44,"high":8.62,"low":8.03,"close":8.33,"volume":90235,"rsi_14":47.63,"sma_20":8.04,"sma_60":7.49,"sma_120":5.59},{"date":"2026-05-27","open":8.36,"high":8.68,"low":8.18,"close":8.5,"volume":100692,"rsi_14":49.36,"sma_20":8.08,"sma_60":7.51,"sma_120":5.65},{"date":"2026-05-28","open":8.38,"high":8.74,"low":8.29,"close":8.64,"volume":114373,"rsi_14":54.17,"sma_20":8.13,"sma_60":7.54,"sma_120":5.72},{"date":"2026-05-29","open":8.64,"high":9.47,"low":8.52,"close":9.31,"volume":203842,"rsi_14":58.88,"sma_20":8.22,"sma_60":7.57,"sma_120":5.79},{"date":"2026-06-01","open":9.32,"high":9.32,"low":8.74,"close":8.78,"volume":66790,"rsi_14":56.88,"sma_20":8.25,"sma_60":7.59,"sma_120":5.86},{"date":"2026-06-02","open":8.66,"high":8.67,"low":8.11,"close":8.11,"volume":170763,"rsi_14":51.64,"sma_20":8.23,"sma_60":7.6,"sma_120":5.92},{"date":"2026-06-03","open":8.06,"high":8.29,"low":7.64,"close":7.83,"volume":113720,"rsi_14":47.62,"sma_20":8.2,"sma_60":7.61,"sma_120":5.98},{"date":"2026-06-04","open":7.89,"high":8.34,"low":7.86,"close":8.15,"volume":63316,"rsi_14":47.41,"sma_20":8.18,"sma_60":7.62,"sma_120":6.04},{"date":"2026-06-05","open":8.05,"high":8.06,"low":7.26,"close":7.26,"volume":86581,"rsi_14":45.95,"sma_20":8.12,"sma_60":7.61,"sma_120":6.1},{"date":"2026-06-08","open":7.46,"high":7.46,"low":7.13,"close":7.22,"volume":53876,"rsi_14":47.22,"sma_20":8.06,"sma_60":7.62,"sma_120":6.16},{"date":"2026-06-09","open":7.35,"high":7.55,"low":7.02,"close":7.31,"volume":54641,"rsi_14":50.61,"sma_20":8.01,"sma_60":7.62,"sma_120":6.21},{"date":"2026-06-10","open":7.27,"high":7.42,"low":7.24,"close":7.31,"volume":34919,"rsi_14":44.85,"sma_20":7.98,"sma_60":7.62,"sma_120":6.27},{"date":"2026-06-11","open":7.39,"high":7.74,"low":7.31,"close":7.55,"volume":42075,"rsi_14":46.21,"sma_20":7.95,"sma_60":7.63,"sma_120":6.33},{"date":"2026-06-12","open":7.63,"high":8.33,"low":7.44,"close":8.05,"volume":121739,"rsi_14":47.26,"sma_20":7.94,"sma_60":7.65,"sma_120":6.39},{"date":"2026-06-15","open":8.12,"high":8.37,"low":8.11,"close":8.11,"volume":32008,"rsi_14":47.61,"sma_20":7.96,"sma_60":7.66,"sma_120":7.35},{"date":"2026-06-16","open":8.12,"high":8.13,"low":7.72,"close":7.76,"volume":77747,"rsi_14":42.26,"sma_20":7.97,"sma_60":7.68,"sma_120":6.51},{"date":"2026-06-17","open":7.86,"high":8.33,"low":7.79,"close":8.1,"volume":244198,"rsi_14":44.58,"sma_20":8.01,"sma_60":7.7,"sma_120":6.57},{"date":"2026-06-18","open":8.02,"high":8.15,"low":8.02,"close":8.1,"volume":36382,"rsi_14":35.96,"sma_20":8.03,"sma_60":7.72,"sma_120":6.63},{"date":"2026-06-22","open":8.08,"high":8.4,"low":8.08,"close":8.23,"volume":64370,"rsi_14":42.97,"sma_20":8.05,"sma_60":7.75,"sma_120":6.7},{"date":"2026-06-23","open":8.07,"high":8.44,"low":8.07,"close":8.15,"volume":32079,"rsi_14":50.6,"sma_20":8.04,"sma_60":7.77,"sma_120":6.76},{"date":"2026-06-24","open":8.21,"high":8.43,"low":8.12,"close":8.25,"volume":84539,"rsi_14":56.69,"sma_20":8.04,"sma_60":7.8,"sma_120":6.83},{"date":"2026-06-25","open":8.25,"high":8.3,"low":7.88,"close":7.9,"volume":88626,"rsi_14":46.06,"sma_20":8.01,"sma_60":7.83,"sma_120":6.89},{"date":"2026-06-26","open":7.86,"high":8.37,"low":7.86,"close":8.37,"volume":95749,"rsi_14":70.18,"sma_20":7.99,"sma_60":7.86,"sma_120":6.95},{"date":"2026-06-29","open":8.38,"high":8.62,"low":8.34,"close":8.56,"volume":74352,"rsi_14":73.1,"sma_20":7.96,"sma_60":7.88,"sma_120":7.02},{"date":"2026-06-30","open":8.58,"high":8.81,"low":8.47,"close":8.64,"volume":171798,"rsi_14":73.01,"sma_20":7.95,"sma_60":7.91,"sma_120":7.09},{"date":"2026-07-01","open":8.58,"high":9.02,"low":8.4,"close":8.62,"volume":90120,"rsi_14":72.51,"sma_20":7.97,"sma_60":7.94,"sma_120":7.16},{"date":"2026-07-02","open":8.73,"high":9.39,"low":8.7,"close":9.0,"volume":101107,"rsi_14":73.77,"sma_20":8.03,"sma_60":7.98,"sma_120":7.23},{"date":"2026-07-06","open":9.1,"high":9.42,"low":9.05,"close":9.07,"volume":64602,"rsi_14":69.47,"sma_20":8.08,"sma_60":8.03,"sma_120":7.3},{"date":"2026-07-07","open":9.13,"high":9.13,"low":8.49,"close":8.6,"volume":66249,"rsi_14":58.09,"sma_20":8.14,"sma_60":8.05,"sma_120":7.37},{"date":"2026-07-08","open":8.53,"high":9.31,"low":8.53,"close":9.25,"volume":136380,"rsi_14":72.37,"sma_20":8.25,"sma_60":8.1,"sma_120":7.44},{"date":"2026-07-09","open":9.25,"high":9.31,"low":8.88,"close":8.94,"volume":98315,"rsi_14":62.73,"sma_20":8.33,"sma_60":8.14,"sma_120":7.51},{"date":"2026-07-10","open":8.95,"high":8.98,"low":8.68,"close":8.83,"volume":60801,"rsi_14":60.7,"sma_20":8.4,"sma_60":8.17,"sma_120":7.58},{"date":"2026-07-13","open":8.79,"high":9.15,"low":8.55,"close":8.55,"volume":116361,"rsi_14":54.49,"sma_20":8.45,"sma_60":8.18,"sma_120":7.65},{"date":"2026-07-14","open":8.64,"high":9.08,"low":8.51,"close":8.83,"volume":119827,"rsi_14":59.04,"sma_20":8.49,"sma_60":8.19,"sma_120":7.72},{"date":"2026-07-15","open":8.79,"high":8.88,"low":8.44,"close":8.68,"volume":53951,"rsi_14":55.64,"sma_20":8.52,"sma_60":8.2,"sma_120":7.78},{"date":"2026-07-16","open":8.6,"high":8.67,"low":7.94,"close":8.22,"volume":113892,"rsi_14":54.08,"sma_20":8.54,"sma_60":8.19,"sma_120":7.79},{"date":"2026-07-17","open":8.16,"high":8.27,"low":7.95,"close":8.12,"volume":104891,"rsi_14":46.48,"sma_20":8.55,"sma_60":8.19,"sma_120":7.78},{"date":"2026-07-20","open":7.96,"high":8.13,"low":7.76,"close":7.89,"volume":74921,"rsi_14":40.67,"sma_20":8.54,"sma_60":8.19,"sma_120":7.78},{"date":"2026-07-21","open":7.96,"high":8.31,"low":7.91,"close":8.12,"volume":43295,"rsi_14":43.05,"sma_20":8.53,"sma_60":8.19,"sma_120":7.78},{"date":"2026-07-22","open":8.07,"high":8.62,"low":8.0,"close":8.57,"volume":95174,"rsi_14":49.4,"sma_20":8.55,"sma_60":8.2,"sma_120":7.78},{"date":"2026-07-23","open":8.35,"high":8.56,"low":8.14,"close":8.42,"volume":177679,"rsi_14":42.64,"sma_20":8.56,"sma_60":8.21,"sma_120":7.78},{"date":"2026-07-24","open":8.39,"high":8.39,"low":7.75,"close":7.79,"volume":71206,"rsi_14":35.78,"sma_20":8.55,"sma_60":8.21,"sma_120":7.78},{"date":"2026-07-27","open":7.84,"high":8.26,"low":7.74,"close":8.06,"volume":107923,"rsi_14":43.72,"sma_20":8.54,"sma_60":8.22,"sma_120":7.78},{"date":"2026-07-28","open":8.1,"high":8.46,"low":7.78,"close":8.2,"volume":54880,"rsi_14":36.15,"sma_20":8.52,"sma_60":8.23,"sma_120":7.78},{"date":"2026-07-29","open":8.28,"high":8.43,"low":8.09,"close":8.3,"volume":92146,"rsi_14":41.06,"sma_20":8.5,"sma_60":8.23,"sma_120":7.78},{"date":"2026-07-30","open":8.38,"high":9.11,"low":8.33,"close":9.06,"volume":60754,"rsi_14":52.72,"sma_20":8.53,"sma_60":8.24,"sma_120":7.79},{"date":"2026-07-31","open":8.97,"high":9.21,"low":8.54,"close":9.11,"volume":123468,"rsi_14":57.0,"sma_20":8.53,"sma_60":8.25,"sma_120":7.8},{"date":"2026-08-03","open":9.08,"high":9.84,"low":9.0,"close":9.24,"volume":135437,"rsi_14":55.32,"sma_20":8.54,"sma_60":8.26,"sma_120":7.78},{"date":"2026-08-04","open":9.35,"high":9.47,"low":9.19,"close":9.21,"volume":95400,"rsi_14":57.1,"sma_20":8.57,"sma_60":8.28,"sma_120":7.8},{"date":"2026-08-05","open":9.31,"high":9.5,"low":9.01,"close":9.16,"volume":43379,"rsi_14":64.16,"sma_20":8.57,"sma_60":8.29,"sma_120":7.82},{"date":"2026-08-06","open":8.71,"high":8.88,"low":7.42,"close":7.93,"volume":179951,"rsi_14":47.87,"sma_20":8.51,"sma_60":8.29,"sma_120":7.83},{"date":"2026-08-07","open":8.12,"high":8.3,"low":7.98,"close":7.98,"volume":80453,"rsi_14":51.05,"sma_20":8.47,"sma_60":8.29,"sma_120":7.84},{"date":"2026-08-10","open":7.96,"high":8.23,"low":7.85,"close":8.11,"volume":85811},{"date":"2026-08-11","open":8.15,"high":8.29,"low":7.92,"close":8.23,"volume":65757,"rsi_14":45.57,"sma_20":8.42,"sma_60":8.28,"sma_120":7.86},{"date":"2026-08-12","open":8.3,"high":8.35,"low":8.18,"close":8.26,"volume":39850,"rsi_14":47.85,"sma_20":8.4,"sma_60":8.29,"sma_120":7.86},{"date":"2026-08-13","open":8.35,"high":8.5,"low":8.25,"close":8.26,"volume":51263,"rsi_14":57.61,"sma_20":8.4,"sma_60":8.31,"sma_120":7.87},{"date":"2026-08-14","open":8.3,"high":8.38,"low":8.15,"close":8.38,"volume":57935,"rsi_14":55.44,"sma_20":8.41,"sma_60":8.32,"sma_120":7.88},{"date":"2026-08-17","open":8.46,"high":8.99,"low":8.46,"close":8.74,"volume":93225,"rsi_14":58.54,"sma_20":8.46,"sma_60":8.34,"sma_120":7.89},{"date":"2026-08-18","open":8.75,"high":9.22,"low":8.7,"close":9.11,"volume":101413,"rsi_14":61.81,"sma_20":8.51,"sma_60":8.36,"sma_120":7.91},{"date":"2026-08-19","open":8.99,"high":9.6,"low":8.99,"close":9.49,"volume":84849},{"date":"2026-08-20","open":9.62,"high":9.65,"low":9.08,"close":9.38,"volume":65528,"rsi_14":54.34,"sma_20":8.6,"sma_60":8.4,"sma_120":7.94},{"date":"2026-08-21","open":9.42,"high":9.63,"low":9.1,"close":9.19,"volume":80499,"rsi_14":49.21,"sma_20":8.67,"sma_60":8.41,"sma_120":7.96},{"date":"2026-08-24","open":9.21,"high":9.21,"low":8.74,"close":8.9,"volume":64334},{"date":"2026-08-25","open":8.98,"high":9.14,"low":8.78,"close":9.0,"volume":69875,"rsi_14":47.7,"sma_20":8.75,"sma_60":8.41,"sma_120":7.99},{"date":"2026-08-26","open":8.98,"high":9.04,"low":8.63,"close":8.95,"volume":119339},{"date":"2026-08-27","open":9.0,"high":9.18,"low":8.84,"close":9.01,"volume":261593,"rsi_14":72.29,"sma_20":8.78,"sma_60":8.43,"sma_120":8.01},{"date":"2026-08-28","open":9.22,"high":9.24,"low":8.76,"close":9.06,"volume":111654,"rsi_14":71.3,"sma_20":8.78,"sma_60":8.45,"sma_120":8.03},{"date":"2026-08-31","open":8.92,"high":9.07,"low":8.62,"close":8.7,"volume":112000,"rsi_14":59.51,"sma_20":8.75,"sma_60":8.46,"sma_120":8.04},{"date":"2026-09-01","open":8.87,"high":9.45,"low":8.77,"close":9.26,"volume":134126,"rsi_14":66.67,"sma_20":8.75,"sma_60":8.49,"sma_120":8.05},{"date":"2026-09-02","open":9.35,"high":9.65,"low":9.0,"close":9.26,"volume":60954},{"date":"2026-09-03","open":9.26,"high":9.64,"low":9.05,"close":9.43,"volume":78756,"rsi_14":67.21,"sma_20":8.83,"sma_60":8.56,"sma_120":8.09},{"date":"2026-09-04","open":9.33,"high":9.76,"low":9.26,"close":9.59,"volume":44608,"rsi_14":64.91,"sma_20":8.92,"sma_60":8.6,"sma_120":8.11},{"date":"2026-09-08","open":9.61,"high":9.97,"low":9.38,"close":9.73,"volume":81847,"rsi_14":61.83,"sma_20":9.0,"sma_60":8.63,"sma_120":8.13},{"date":"2026-09-09","open":9.67,"high":9.95,"low":9.44,"close":9.54,"volume":93333,"rsi_14":51.03,"sma_20":9.06,"sma_60":8.66,"sma_120":8.15},{"date":"2026-09-10","open":9.46,"high":9.68,"low":9.31,"close":9.53,"volume":118997,"rsi_14":53.22,"sma_20":9.13,"sma_60":8.68,"sma_120":8.17},{"date":"2026-09-11","open":9.65,"high":9.8,"low":9.38,"close":9.52,"volume":119504,"rsi_14":57.67,"sma_20":9.19,"sma_60":8.71,"sma_120":8.19},{"date":"2026-09-14","open":9.51,"high":9.84,"low":9.42,"close":9.7,"volume":124757},{"date":"2026-09-15","open":9.7,"high":9.7,"low":7.91,"close":8.51,"volume":479242,"rsi_14":42.11,"sma_20":9.24,"sma_60":8.74,"sma_120":8.23},{"date":"2026-09-16","open":8.52,"high":9.44,"low":8.45,"close":9.05,"volume":258210,"rsi_14":51.38,"sma_20":9.24,"sma_60":8.76,"sma_120":8.25},{"date":"2026-09-17","open":9.2,"high":9.33,"low":8.86,"close":9.01,"volume":130675,"rsi_14":50.0,"sma_20":9.22,"sma_60":8.77,"sma_120":8.27},{"date":"2026-09-18","open":8.96,"high":9.4,"low":8.76,"close":9.18,"volume":114529,"rsi_14":51.61,"sma_20":9.21,"sma_60":8.79,"sma_120":8.29},{"date":"2026-09-21","open":9.23,"high":9.24,"low":8.78,"close":8.93,"volume":49788,"rsi_14":53.18,"sma_20":9.19,"sma_60":8.81,"sma_120":8.32},{"date":"2026-09-22","open":9.0,"high":9.44,"low":8.98,"close":9.14,"volume":87830},{"date":"2026-09-23","open":9.12,"high":9.31,"low":8.42,"close":8.49,"volume":263245,"rsi_14":40.2,"sma_20":9.18,"sma_60":8.82,"sma_120":8.35},{"date":"2026-09-24","open":8.49,"high":8.49,"low":7.89,"close":8.27,"volume":358549,"rsi_14":35.43,"sma_20":9.15,"sma_60":8.81,"sma_120":8.36},{"date":"2026-09-25","open":8.29,"high":9.11,"low":8.29,"close":9.02,"volume":638601,"rsi_14":43.76,"sma_20":9.15,"sma_60":8.82,"sma_120":8.38},{"date":"2026-09-28","open":7.96,"high":7.96,"low":6.25,"close":6.35,"volume":2148970,"rsi_14":26.2,"sma_20":9.01,"sma_60":8.77,"sma_120":8.38},{"date":"2026-09-29","open":6.41,"high":7.06,"low":6.37,"close":6.83,"volume":668201},{"date":"2026-09-30","open":6.8,"high":7.28,"low":6.71,"close":7.14,"volume":211064,"rsi_14":34.46,"sma_20":8.81,"sma_60":8.71,"sma_120":8.38},{"date":"2026-10-01","open":7.06,"high":7.17,"low":6.64,"close":6.64,"volume":149042,"rsi_14":32.4,"sma_20":8.68,"sma_60":8.67,"sma_120":8.38},{"date":"2026-10-02","open":6.7,"high":6.82,"low":6.5,"close":6.5,"volume":164978,"rsi_14":30.34,"sma_20":8.53,"sma_60":8.63,"sma_120":8.38},{"date":"2026-10-05","open":6.53,"high":6.69,"low":6.28,"close":6.47,"volume":152772,"rsi_14":35.41,"sma_20":8.38,"sma_60":8.59,"sma_120":8.38},{"date":"2026-10-06","open":6.52,"high":6.55,"low":6.21,"close":6.25,"volume":135721,"rsi_14":28.95,"sma_20":8.2,"sma_60":8.55,"sma_120":8.37},{"date":"2026-10-07","open":6.21,"high":6.44,"low":6.12,"close":6.18,"volume":214301},{"date":"2026-10-08","open":6.16,"high":6.17,"low":5.55,"close":5.74,"volume":487862,"rsi_14":25.25,"sma_20":7.85,"sma_60":8.46,"sma_120":8.33},{"date":"2026-10-09","open":5.72,"high":6.05,"low":5.61,"close":5.61,"volume":189826,"rsi_14":25.7,"sma_20":7.65,"sma_60":8.41,"sma_120":8.3},{"date":"2026-10-12","open":5.55,"high":5.84,"low":5.17,"close":5.53,"volume":145879,"rsi_14":23.0,"sma_20":7.44,"sma_60":8.37,"sma_120":8.28},{"date":"2026-10-13","open":5.53,"high":5.53,"low":5.1,"close":5.11,"volume":326904,"rsi_14":23.84,"sma_20":7.27,"sma_60":8.32,"sma_120":8.26},{"date":"2026-10-14","open":5.1,"high":5.27,"low":4.8,"close":4.89,"volume":357870,"rsi_14":23.84,"sma_20":7.06,"sma_60":8.27,"sma_120":8.23},{"date":"2026-10-15","open":4.9,"high":5.17,"low":4.88,"close":5.14,"volume":155102,"rsi_14":17.45,"sma_20":6.87,"sma_60":8.21,"sma_120":8.21},{"date":"2026-10-16","open":5.14,"high":5.14,"low":4.57,"close":4.57,"volume":188794,"rsi_14":26.94,"sma_20":6.64,"sma_60":8.15,"sma_120":8.18},{"date":"2026-10-19","open":4.57,"high":4.75,"low":4.39,"close":4.53,"volume":230320,"rsi_14":16.37,"sma_20":6.42,"sma_60":8.09,"sma_120":8.15},{"date":"2026-10-20","open":4.53,"high":4.71,"low":4.49,"close":4.52,"volume":126528,"rsi_14":8.01,"sma_20":6.19,"sma_60":8.04,"sma_120":8.13},{"date":"2026-10-21","open":4.52,"high":4.74,"low":4.44,"close":4.49,"volume":182002,"rsi_14":9.43,"sma_20":5.99,"sma_60":7.97,"sma_120":8.1},{"date":"2026-10-22","open":4.5,"high":4.72,"low":4.21,"close":4.28,"volume":157156,"rsi_14":9.19,"sma_20":5.79,"sma_60":7.91,"sma_120":8.07},{"date":"2026-10-23","open":4.22,"high":4.29,"low":3.96,"close":3.99,"volume":162964,"rsi_14":8.39,"sma_20":5.54,"sma_60":7.82,"sma_120":8.03}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.1,"ttm_eps":null,"close":1.21},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.13,"ttm_eps":null,"close":1.44},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.1,"ttm_eps":null,"close":0.962},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.09,"ttm_eps":null,"close":0.755},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.09,"ttm_eps":null,"close":0.61},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.15,"ttm_eps":null,"close":0.8102},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.05,"ttm_eps":null,"close":8.42},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.96,"ttm_eps":null,"close":6.81},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.42,"ttm_eps":null,"close":8.64}],"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":"Adicet Bio, Inc.","phase":"above-fold","symbol_resolved":true}