{"status":"ok","report":{"price_analysis":{"current":2.41,"change_1d":-1.2,"change_7d":5.2,"change_30d":-26.3,"high_30d":3.6,"low_30d":2.01,"position_in_range":25.0,"support":2.17,"resistance":3.44},"summary":"Adagene Inc.(ADAG)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 1.59억. 현재가 $2.41, 전일 대비 -1.2%, 30일 -26.3%. ROE -15.5%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -15.5%로 적자 상태입니다. 시가총액 1.59억. 매출 1811.15만, 영업이익 -2371.99만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":4.69,"roe":-15.48,"eps":-0.2484068508041322,"revenue":18111491.0,"operating_income":-23719865.0,"net_income":-18946370.0,"market_cap":159234952,"profit_margin":-104.61,"roa":-12.29,"operating_margin":-130.97,"gross_margin":84.2,"debt_ratio":0.057460756587433666,"total_assets":133579876.0,"total_equity":106006836.0,"total_debt":6091233.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2023Q1~2023Q4"},"technical":{"analysis":"RSI(14) 39.2로 약세 구간입니다. MACD(-0.24)가 시그널선(-0.25)을 상회합니다(골든크로스). 현재가가 SMA20(3)과 SMA60(3) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2~3 (현재 위치 30%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":39.226519337016576,"macd":-0.23892400209930065,"macd_signal":-0.24636470860932372,"sma_20":2.6734999999999998,"sma_60":3.305833333333333,"bb_upper":3.318054885172706,"bb_lower":2.0289451148272937,"atr_14":0.26052142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 4.69x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"F","percentile":10,"summary":"매출 -78.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-78.9,"unit":"%","percentile":14,"direction":"higher_better"},{"name":"영업이익 성장률","value":-188.2,"unit":"%","percentile":7,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -15.5%","metrics":[{"name":"ROE","value":-15.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-130.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-104.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-12.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.2,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-26.3,"unit":"%","percentile":22,"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 5.0x, 순차입금비율 -1.1x","metrics":[{"name":"유동비율","value":5.02,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-1.15,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-168.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-2.45,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 4.69x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -78.9%"},"profitability":{"grade":"C","reason":"ROE -15.5%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-12.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-15.48,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-21.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.06,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.01,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":84.2,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-130.97,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-104.61,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":4.69,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":11.13,"pbr_5y_low":2.75,"pbr_5y_avg":5.16,"pbr_percentile":50.0,"per_5y_median":null,"pbr_5y_median":4.47,"history":[{"quarter":"2023-Q4","per":null,"pbr":2.75},{"quarter":"2024-Q1","per":null,"pbr":4.97},{"quarter":"2024-Q2","per":null,"pbr":5.43},{"quarter":"2024-Q3","per":null,"pbr":3.94},{"quarter":"2024-Q4","per":null,"pbr":3.95},{"quarter":"2025-Q2","per":null,"pbr":5.16},{"quarter":"2026-Q1","per":null,"pbr":11.13},{"quarter":"2026-Q2","per":null,"pbr":3.98},{"quarter":"현재","per":null,"pbr":4.69}],"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":"4.7배"},{"label":"ROE","value":"-15.5%"}],"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":"2026-10-24T00:28:07.336255+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"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.15482855275484309,"dividend_yield":null,"eps":-0.2484068508041322,"revenue":1623280.0,"operating_income":-16621024.0,"net_income":-16412885.0,"market_cap":null,"profit_margin":-10.110938963087083,"operating_margin":-10.239160218816224,"roa":-0.12286944329848008,"gross_margin":0.8420130846187965,"total_equity":106006836.0,"total_assets":133579876.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":7.12,"roe":-0.11723044145374763,"dividend_yield":null,"eps":0.0,"revenue":7692937.0,"operating_income":-5766555.0,"net_income":-4144043.0,"market_cap":241826000.0,"profit_margin":-0.5386815204648108,"operating_margin":-0.749590825974527,"roa":-0.05295001819307459,"gross_margin":0.9633014023122768,"total_equity":35349547.0,"total_assets":78263297.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.35635714820781783,"dividend_yield":null,"eps":-0.23,"revenue":null,"operating_income":-15726821.0,"net_income":-13510369.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.2031088180269111,"gross_margin":null,"total_equity":37912440.0,"total_assets":66517885.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.49319788494319633,"dividend_yield":null,"eps":-0.29,"revenue":103204.0,"operating_income":-26790627.0,"net_income":-24918253.0,"market_cap":null,"profit_margin":-241.44658152784777,"operating_margin":-259.5890372466184,"roa":-0.2791384859764245,"gross_margin":-7.9749234525793575,"total_equity":50523844.0,"total_assets":89268425.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.15031313934073318,"dividend_yield":null,"eps":0.0,"revenue":null,"operating_income":-9160916.0,"net_income":-8505858.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.08440059381462711,"gross_margin":null,"total_equity":56587588.0,"total_assets":100779599.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.15031313934073318,"dividend_yield":null,"eps":-0.285,"revenue":null,"operating_income":-9160916.0,"net_income":-8505858.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.08440059381462711,"gross_margin":null,"total_equity":56587588.0,"total_assets":100779599.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.15031313934073318,"dividend_yield":null,"eps":0.0,"revenue":null,"operating_income":-9160916.0,"net_income":-8505858.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.08440059381462711,"gross_margin":null,"total_equity":56587588.0,"total_assets":100779599.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.10514221777969875,"dividend_yield":null,"eps":-0.27,"revenue":407873.0,"operating_income":-9335443.0,"net_income":-7418782.0,"market_cap":null,"profit_margin":-18.188950972484083,"operating_margin":-22.888112231013086,"roa":-0.06410486900421483,"gross_margin":-0.04312371743165152,"total_equity":70559497.0,"total_assets":115728838.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.10514221777969875,"dividend_yield":null,"eps":-0.42,"revenue":407873.0,"operating_income":-9335443.0,"net_income":-7418782.0,"market_cap":null,"profit_margin":-18.188950972484083,"operating_margin":-22.888112231013086,"roa":-0.06410486900421483,"gross_margin":1.0,"total_equity":70559497.0,"total_assets":115728838.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.04432523452529373,"revenue":8647872.0,"operating_income":-2524489.0,"net_income":-2054403.0,"market_cap":null,"profit_margin":-0.23756167991385627,"operating_margin":-0.29192025506390473,"roa":null,"gross_margin":1.0000001156353842,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q1","report_date":"2023-03-31","per":null,"pbr":null,"roe":-0.024813569968899017,"dividend_yield":null,"eps":-0.38,"revenue":8647873.0,"operating_income":-2524490.0,"net_income":-2054403.0,"market_cap":null,"profit_margin":-0.23756165244332333,"operating_margin":-0.29192033694296854,"roa":-0.015183803576265361,"gross_margin":1.0,"total_equity":82793528.0,"total_assets":135302264.0}],"current_price":2.41,"change_pct":-1.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-02-09","close":29.99},{"date":"2021-02-10","close":26.2},{"date":"2021-02-11","close":29.6},{"date":"2021-02-12","close":27.66},{"date":"2021-02-16","close":25.56},{"date":"2021-02-17","close":25.46},{"date":"2021-02-18","close":25.16},{"date":"2021-02-19","close":26.32},{"date":"2021-02-22","close":26.24},{"date":"2021-02-23","close":24.86},{"date":"2021-02-24","close":25.0},{"date":"2021-02-25","close":24.86},{"date":"2021-02-26","close":24.5},{"date":"2021-03-01","close":24.98},{"date":"2021-03-02","close":24.56},{"date":"2021-03-03","close":23.75},{"date":"2021-03-04","close":22.99},{"date":"2021-03-05","close":23.11},{"date":"2021-03-08","close":21.72},{"date":"2021-03-09","close":21.22},{"date":"2021-03-10","close":21.01},{"date":"2021-03-11","close":21.38},{"date":"2021-03-12","close":22.22},{"date":"2021-03-15","close":21.95},{"date":"2021-03-16","close":22.36},{"date":"2021-03-17","close":22.0},{"date":"2021-03-18","close":21.41},{"date":"2021-03-19","close":20.95},{"date":"2021-03-22","close":18.77},{"date":"2021-03-23","close":18.73},{"date":"2021-03-24","close":17.74},{"date":"2021-03-25","close":17.71},{"date":"2021-03-26","close":17.73},{"date":"2021-03-29","close":17.0},{"date":"2021-03-30","close":17.39},{"date":"2021-03-31","close":17.95},{"date":"2021-04-01","close":17.68},{"date":"2021-04-05","close":17.87},{"date":"2021-04-06","close":17.75},{"date":"2021-04-07","close":16.95},{"date":"2021-04-08","close":15.84},{"date":"2021-04-09","close":14.48},{"date":"2021-04-12","close":13.43},{"date":"2021-04-13","close":13.46},{"date":"2021-04-14","close":13.6},{"date":"2021-04-15","close":13.2},{"date":"2021-04-16","close":13.39},{"date":"2021-04-19","close":13.33},{"date":"2021-04-20","close":13.5},{"date":"2021-04-21","close":15.4},{"date":"2021-04-22","close":14.07},{"date":"2021-04-23","close":14.88},{"date":"2021-04-26","close":15.05},{"date":"2021-04-27","close":15.175},{"date":"2021-04-28","close":14.81},{"date":"2021-04-29","close":14.78},{"date":"2021-04-30","close":14.6},{"date":"2021-05-03","close":14.49},{"date":"2021-05-04","close":13.69},{"date":"2021-05-05","close":13.4},{"date":"2021-05-06","close":12.67},{"date":"2021-05-07","close":12.65},{"date":"2021-05-10","close":11.8},{"date":"2021-05-11","close":13.08},{"date":"2021-05-12","close":12.55},{"date":"2021-05-13","close":12.55},{"date":"2021-05-14","close":12.7},{"date":"2021-05-17","close":12.6},{"date":"2021-05-18","close":12.53},{"date":"2021-05-19","close":12.64},{"date":"2021-05-20","close":12.8},{"date":"2021-05-21","close":13.2},{"date":"2021-05-24","close":13.0},{"date":"2021-05-25","close":13.0},{"date":"2021-05-26","close":12.74},{"date":"2021-05-27","close":12.7},{"date":"2021-05-28","close":14.18},{"date":"2021-06-01","close":13.99},{"date":"2021-06-02","close":13.78},{"date":"2021-06-03","close":13.65},{"date":"2021-06-04","close":13.78},{"date":"2021-06-07","close":13.9},{"date":"2021-06-08","close":13.68},{"date":"2021-06-09","close":13.56},{"date":"2021-06-10","close":13.73},{"date":"2021-06-11","close":13.53},{"date":"2021-06-14","close":13.59},{"date":"2021-06-15","close":13.61},{"date":"2021-06-16","close":13.86},{"date":"2021-06-17","close":14.0},{"date":"2021-06-18","close":14.0},{"date":"2021-06-21","close":13.89},{"date":"2021-06-22","close":14.01},{"date":"2021-06-23","close":14.0},{"date":"2021-06-24","close":13.99},{"date":"2021-06-25","close":14.25},{"date":"2021-06-28","close":14.29},{"date":"2021-06-29","close":13.96},{"date":"2021-06-30","close":13.56},{"date":"2021-07-01","close":13.9},{"date":"2021-07-02","close":13.68},{"date":"2021-07-06","close":12.7},{"date":"2021-07-07","close":13.49},{"date":"2021-07-08","close":13.47},{"date":"2021-07-09","close":14.18},{"date":"2021-07-12","close":15.165},{"date":"2021-07-13","close":16.85},{"date":"2021-07-14","close":17.95},{"date":"2021-07-15","close":17.7},{"date":"2021-07-16","close":18.62},{"date":"2021-07-19","close":18.64},{"date":"2021-07-20","close":19.0},{"date":"2021-07-21","close":19.88},{"date":"2021-07-22","close":20.68},{"date":"2021-07-23","close":20.07},{"date":"2021-07-26","close":16.86},{"date":"2021-07-27","close":13.7},{"date":"2021-07-28","close":15.46},{"date":"2021-07-29","close":15.43},{"date":"2021-07-30","close":15.47},{"date":"2021-08-02","close":16.49},{"date":"2021-08-03","close":16.74},{"date":"2021-08-04","close":17.99},{"date":"2021-08-05","close":19.21},{"date":"2021-08-06","close":17.41},{"date":"2021-08-09","close":18.77},{"date":"2021-08-10","close":18.4},{"date":"2021-08-11","close":17.21},{"date":"2021-08-12","close":17.3},{"date":"2021-08-13","close":18.5},{"date":"2021-08-16","close":18.0},{"date":"2021-08-17","close":18.545},{"date":"2021-08-18","close":17.8},{"date":"2021-08-19","close":17.49},{"date":"2021-08-20","close":16.5},{"date":"2021-08-23","close":16.6},{"date":"2021-08-24","close":16.89},{"date":"2021-08-25","close":17.091},{"date":"2021-08-26","close":16.88},{"date":"2021-08-27","close":16.97},{"date":"2021-08-30","close":16.786},{"date":"2021-08-31","close":16.16},{"date":"2021-09-01","close":16.49},{"date":"2021-09-02","close":16.82},{"date":"2021-09-03","close":16.77},{"date":"2021-09-07","close":16.48},{"date":"2021-09-08","close":17.05},{"date":"2021-09-09","close":17.15},{"date":"2021-09-10","close":16.41},{"date":"2021-09-13","close":15.49},{"date":"2021-09-14","close":15.68},{"date":"2021-09-15","close":15.25},{"date":"2021-09-16","close":14.51},{"date":"2021-09-17","close":15.22},{"date":"2021-09-20","close":14.7},{"date":"2021-09-21","close":14.48},{"date":"2021-09-22","close":14.35},{"date":"2021-09-23","close":14.39},{"date":"2021-09-24","close":14.205},{"date":"2021-09-27","close":14.25},{"date":"2021-09-28","close":14.29},{"date":"2021-09-29","close":14.48},{"date":"2021-09-30","close":14.365},{"date":"2021-10-01","close":14.25},{"date":"2021-10-04","close":14.44},{"date":"2021-10-05","close":14.18},{"date":"2021-10-06","close":14.18},{"date":"2021-10-07","close":13.65},{"date":"2021-10-08","close":13.3},{"date":"2021-10-11","close":12.54},{"date":"2021-10-12","close":12.31},{"date":"2021-10-13","close":11.35},{"date":"2021-10-14","close":11.74},{"date":"2021-10-15","close":11.7},{"date":"2021-10-18","close":11.84},{"date":"2021-10-19","close":11.84},{"date":"2021-10-20","close":12.09},{"date":"2021-10-21","close":12.15},{"date":"2021-10-22","close":11.84},{"date":"2021-10-25","close":11.81},{"date":"2021-10-26","close":11.83},{"date":"2021-10-27","close":11.82},{"date":"2021-10-28","close":11.13},{"date":"2021-10-29","close":11.24},{"date":"2021-11-01","close":11.59},{"date":"2021-11-02","close":11.5},{"date":"2021-11-03","close":11.2},{"date":"2021-11-04","close":11.82},{"date":"2021-11-05","close":11.71},{"date":"2021-11-08","close":11.5},{"date":"2021-11-09","close":11.33},{"date":"2021-11-10","close":12.0},{"date":"2021-11-11","close":11.6},{"date":"2021-11-12","close":11.0},{"date":"2021-11-15","close":10.29},{"date":"2021-11-16","close":9.65},{"date":"2021-11-17","close":9.36},{"date":"2021-11-18","close":9.62},{"date":"2021-11-19","close":9.76},{"date":"2021-11-22","close":9.293},{"date":"2021-11-23","close":9.0},{"date":"2021-11-24","close":9.0},{"date":"2021-11-26","close":8.69},{"date":"2021-11-29","close":8.5},{"date":"2021-11-30","close":8.22},{"date":"2021-12-01","close":8.1},{"date":"2021-12-02","close":7.8},{"date":"2021-12-03","close":7.77},{"date":"2021-12-06","close":8.27},{"date":"2021-12-07","close":9.95},{"date":"2021-12-08","close":10.18},{"date":"2021-12-09","close":9.67},{"date":"2021-12-10","close":9.4},{"date":"2021-12-13","close":8.13},{"date":"2021-12-14","close":8.79},{"date":"2021-12-15","close":8.99},{"date":"2021-12-16","close":7.74},{"date":"2021-12-17","close":7.51},{"date":"2021-12-20","close":7.52},{"date":"2021-12-21","close":7.92},{"date":"2021-12-22","close":7.4},{"date":"2021-12-23","close":7.5},{"date":"2021-12-27","close":7.56},{"date":"2021-12-28","close":7.69},{"date":"2021-12-29","close":7.89},{"date":"2021-12-30","close":8.1},{"date":"2021-12-31","close":8.068},{"date":"2022-01-03","close":8.04},{"date":"2022-01-04","close":7.71},{"date":"2022-01-05","close":7.73},{"date":"2022-01-06","close":8.15},{"date":"2022-01-07","close":8.785},{"date":"2022-01-10","close":8.69},{"date":"2022-01-11","close":8.3},{"date":"2022-01-12","close":8.76},{"date":"2022-01-13","close":8.53},{"date":"2022-01-14","close":8.185},{"date":"2022-01-18","close":7.6},{"date":"2022-01-19","close":7.67},{"date":"2022-01-20","close":7.49},{"date":"2022-01-21","close":7.47},{"date":"2022-01-24","close":7.12},{"date":"2022-01-25","close":6.67},{"date":"2022-01-26","close":7.195},{"date":"2022-01-27","close":6.98},{"date":"2022-01-28","close":6.96},{"date":"2022-01-31","close":7.24},{"date":"2022-02-01","close":7.32},{"date":"2022-02-02","close":7.36},{"date":"2022-02-03","close":7.24},{"date":"2022-02-04","close":7.0},{"date":"2022-02-07","close":7.0},{"date":"2022-02-08","close":7.24},{"date":"2022-02-09","close":7.5},{"date":"2022-02-10","close":7.25},{"date":"2022-02-11","close":7.25},{"date":"2022-02-14","close":6.2},{"date":"2022-02-15","close":6.594},{"date":"2022-02-16","close":6.48},{"date":"2022-02-17","close":6.8},{"date":"2022-02-18","close":6.8},{"date":"2022-02-22","close":6.7},{"date":"2022-02-23","close":6.42},{"date":"2022-02-24","close":6.02},{"date":"2022-02-25","close":6.52},{"date":"2022-02-28","close":5.44},{"date":"2022-03-01","close":5.5},{"date":"2022-03-02","close":5.34},{"date":"2022-03-03","close":4.758},{"date":"2022-03-04","close":4.71},{"date":"2022-03-07","close":5.04},{"date":"2022-03-08","close":4.9},{"date":"2022-03-09","close":4.85},{"date":"2022-03-10","close":4.869},{"date":"2022-03-11","close":4.6},{"date":"2022-03-14","close":4.54},{"date":"2022-03-15","close":4.85},{"date":"2022-03-16","close":4.84},{"date":"2022-03-17","close":4.6},{"date":"2022-03-18","close":4.8},{"date":"2022-03-21","close":4.61},{"date":"2022-03-22","close":4.47},{"date":"2022-03-23","close":4.34},{"date":"2022-03-24","close":4.33},{"date":"2022-03-25","close":4.32},{"date":"2022-03-28","close":3.99},{"date":"2022-03-29","close":3.99},{"date":"2022-03-30","close":3.66},{"date":"2022-03-31","close":3.5},{"date":"2022-04-01","close":3.65},{"date":"2022-04-04","close":3.78},{"date":"2022-04-05","close":3.63},{"date":"2022-04-06","close":3.69},{"date":"2022-04-07","close":3.65},{"date":"2022-04-08","close":3.57},{"date":"2022-04-11","close":3.85},{"date":"2022-04-12","close":3.71},{"date":"2022-04-13","close":3.775},{"date":"2022-04-14","close":3.71},{"date":"2022-04-18","close":3.662},{"date":"2022-04-19","close":3.65},{"date":"2022-04-20","close":3.59},{"date":"2022-04-21","close":3.73},{"date":"2022-04-22","close":3.65},{"date":"2022-04-25","close":3.64},{"date":"2022-04-26","close":3.71},{"date":"2022-04-27","close":3.7},{"date":"2022-04-28","close":3.65},{"date":"2022-04-29","close":3.65},{"date":"2022-05-02","close":3.63},{"date":"2022-05-03","close":3.65},{"date":"2022-05-04","close":3.56},{"date":"2022-05-05","close":3.5},{"date":"2022-05-06","close":3.23},{"date":"2022-05-09","close":2.94},{"date":"2022-05-10","close":3.03},{"date":"2022-05-11","close":3.14},{"date":"2022-05-12","close":3.147},{"date":"2022-05-13","close":3.19},{"date":"2022-05-16","close":3.12},{"date":"2022-05-17","close":2.97},{"date":"2022-05-18","close":2.88},{"date":"2022-05-19","close":2.855},{"date":"2022-05-20","close":2.82},{"date":"2022-05-23","close":2.82},{"date":"2022-05-24","close":2.82},{"date":"2022-05-25","close":2.82},{"date":"2022-05-26","close":2.82},{"date":"2022-05-27","close":2.8},{"date":"2022-05-31","close":2.8},{"date":"2022-06-01","close":2.87},{"date":"2022-06-02","close":2.86},{"date":"2022-06-03","close":2.8},{"date":"2022-06-06","close":2.8},{"date":"2022-06-07","close":2.72},{"date":"2022-06-08","close":2.76},{"date":"2022-06-09","close":2.58},{"date":"2022-06-10","close":2.56},{"date":"2022-06-13","close":2.45},{"date":"2022-06-14","close":2.46},{"date":"2022-06-15","close":2.0},{"date":"2022-06-16","close":1.99},{"date":"2022-06-17","close":2.0},{"date":"2022-06-21","close":2.05},{"date":"2022-06-22","close":2.0},{"date":"2022-06-23","close":2.0},{"date":"2022-06-24","close":2.0},{"date":"2022-06-27","close":2.1},{"date":"2022-06-28","close":2.1},{"date":"2022-06-29","close":2.095},{"date":"2022-06-30","close":2.066},{"date":"2022-07-01","close":1.99},{"date":"2022-07-05","close":1.99},{"date":"2022-07-06","close":1.97},{"date":"2022-07-07","close":2.04},{"date":"2022-07-08","close":2.09},{"date":"2022-07-11","close":2.08},{"date":"2022-07-12","close":2.04},{"date":"2022-07-13","close":2.03},{"date":"2022-07-14","close":1.93},{"date":"2022-07-15","close":1.935},{"date":"2022-07-18","close":2.0},{"date":"2022-07-19","close":1.95},{"date":"2022-07-20","close":1.92},{"date":"2022-07-21","close":1.9},{"date":"2022-07-22","close":1.83},{"date":"2022-07-25","close":1.77},{"date":"2022-07-26","close":1.78},{"date":"2022-07-27","close":1.79},{"date":"2022-07-28","close":1.7},{"date":"2022-07-29","close":1.69},{"date":"2022-08-01","close":1.59},{"date":"2022-08-02","close":1.55},{"date":"2022-08-03","close":1.5},{"date":"2022-08-04","close":1.399},{"date":"2022-08-05","close":1.47},{"date":"2022-08-08","close":1.44},{"date":"2022-08-09","close":1.44},{"date":"2022-08-10","close":1.47},{"date":"2022-08-11","close":1.46},{"date":"2022-08-12","close":1.41},{"date":"2022-08-15","close":1.4},{"date":"2022-08-16","close":1.37},{"date":"2022-08-17","close":1.24},{"date":"2022-08-18","close":1.31},{"date":"2022-08-19","close":1.29},{"date":"2022-08-22","close":1.35},{"date":"2022-08-23","close":1.38},{"date":"2022-08-24","close":1.43},{"date":"2022-08-25","close":1.47},{"date":"2022-08-26","close":1.41},{"date":"2022-08-29","close":1.49},{"date":"2022-08-30","close":1.47},{"date":"2022-08-31","close":1.46},{"date":"2022-09-01","close":1.48},{"date":"2022-09-02","close":1.52},{"date":"2022-09-06","close":1.52},{"date":"2022-09-07","close":1.5},{"date":"2022-09-08","close":1.515},{"date":"2022-09-09","close":1.58},{"date":"2022-09-12","close":1.58},{"date":"2022-09-13","close":1.51},{"date":"2022-09-14","close":1.49},{"date":"2022-09-15","close":1.42},{"date":"2022-09-16","close":1.4},{"date":"2022-09-19","close":1.44},{"date":"2022-09-20","close":1.48},{"date":"2022-09-21","close":1.4},{"date":"2022-09-22","close":1.37},{"date":"2022-09-23","close":1.355},{"date":"2022-09-26","close":1.32},{"date":"2022-09-27","close":1.29},{"date":"2022-09-28","close":1.32},{"date":"2022-09-29","close":1.26},{"date":"2022-09-30","close":1.28},{"date":"2022-10-03","close":1.3},{"date":"2022-10-04","close":1.29},{"date":"2022-10-05","close":1.29},{"date":"2022-10-06","close":1.28},{"date":"2022-10-07","close":1.36},{"date":"2022-10-10","close":1.31},{"date":"2022-10-11","close":1.21},{"date":"2022-10-12","close":1.29},{"date":"2022-10-13","close":1.3},{"date":"2022-10-14","close":1.31},{"date":"2022-10-17","close":1.35},{"date":"2022-10-18","close":1.28},{"date":"2022-10-19","close":1.16},{"date":"2022-10-20","close":1.17},{"date":"2022-10-21","close":1.2},{"date":"2022-10-24","close":1.03},{"date":"2022-10-25","close":0.945},{"date":"2022-10-26","close":0.97},{"date":"2022-10-27","close":0.94},{"date":"2022-10-28","close":0.96},{"date":"2022-10-31","close":0.9},{"date":"2022-11-01","close":0.95},{"date":"2022-11-02","close":0.92},{"date":"2022-11-03","close":0.957},{"date":"2022-11-04","close":0.965},{"date":"2022-11-07","close":0.944},{"date":"2022-11-08","close":0.95},{"date":"2022-11-09","close":0.933},{"date":"2022-11-10","close":0.95},{"date":"2022-11-11","close":0.998},{"date":"2022-11-14","close":1.02},{"date":"2022-11-15","close":1.19},{"date":"2022-11-16","close":1.02},{"date":"2022-11-17","close":1.03},{"date":"2022-11-18","close":1.04},{"date":"2022-11-21","close":1.05},{"date":"2022-11-22","close":1.07},{"date":"2022-11-23","close":1.07},{"date":"2022-11-25","close":1.0},{"date":"2022-11-28","close":1.0},{"date":"2022-11-29","close":1.048},{"date":"2022-11-30","close":1.08},{"date":"2022-12-01","close":1.065},{"date":"2022-12-02","close":1.14},{"date":"2022-12-05","close":1.09},{"date":"2022-12-06","close":1.11},{"date":"2022-12-07","close":1.08},{"date":"2022-12-08","close":1.125},{"date":"2022-12-09","close":1.35},{"date":"2022-12-12","close":1.31},{"date":"2022-12-13","close":1.36},{"date":"2022-12-14","close":1.38},{"date":"2022-12-15","close":1.32},{"date":"2022-12-16","close":1.46},{"date":"2022-12-19","close":1.37},{"date":"2022-12-20","close":1.15},{"date":"2022-12-21","close":1.2},{"date":"2022-12-22","close":1.23},{"date":"2022-12-23","close":1.26},{"date":"2022-12-27","close":1.16},{"date":"2022-12-28","close":1.15},{"date":"2022-12-29","close":1.2},{"date":"2022-12-30","close":1.325},{"date":"2023-01-03","close":1.27},{"date":"2023-01-04","close":1.37},{"date":"2023-01-05","close":1.44},{"date":"2023-01-06","close":1.6},{"date":"2023-01-09","close":1.78},{"date":"2023-01-10","close":1.89},{"date":"2023-01-11","close":1.8},{"date":"2023-01-12","close":1.83},{"date":"2023-01-13","close":1.78},{"date":"2023-01-17","close":1.81},{"date":"2023-01-18","close":1.77},{"date":"2023-01-19","close":1.66},{"date":"2023-01-20","close":1.682},{"date":"2023-01-23","close":1.84},{"date":"2023-01-24","close":1.84},{"date":"2023-01-25","close":1.87},{"date":"2023-01-26","close":1.925},{"date":"2023-01-27","close":1.95},{"date":"2023-01-30","close":1.88},{"date":"2023-01-31","close":1.92},{"date":"2023-02-01","close":1.89},{"date":"2023-02-02","close":1.84},{"date":"2023-02-03","close":1.88},{"date":"2023-02-06","close":1.87},{"date":"2023-02-07","close":1.88},{"date":"2023-02-08","close":1.86},{"date":"2023-02-09","close":1.9},{"date":"2023-02-10","close":1.875},{"date":"2023-02-13","close":1.88},{"date":"2023-02-14","close":1.87},{"date":"2023-02-15","close":1.885},{"date":"2023-02-16","close":1.87},{"date":"2023-02-17","close":1.86},{"date":"2023-02-21","close":1.72},{"date":"2023-02-22","close":1.73},{"date":"2023-02-23","close":1.69},{"date":"2023-02-24","close":1.74},{"date":"2023-02-27","close":1.68},{"date":"2023-02-28","close":1.664},{"date":"2023-03-01","close":1.81},{"date":"2023-03-02","close":1.78},{"date":"2023-03-03","close":1.688},{"date":"2023-03-06","close":1.7},{"date":"2023-03-07","close":1.705},{"date":"2023-03-08","close":1.705},{"date":"2023-03-09","close":1.61},{"date":"2023-03-10","close":1.35},{"date":"2023-03-13","close":1.36},{"date":"2023-03-14","close":1.43},{"date":"2023-03-15","close":1.6},{"date":"2023-03-16","close":1.6},{"date":"2023-03-17","close":1.589},{"date":"2023-03-20","close":1.554},{"date":"2023-03-21","close":1.55},{"date":"2023-03-22","close":1.536},{"date":"2023-03-23","close":1.52},{"date":"2023-03-24","close":1.5},{"date":"2023-03-27","close":1.37},{"date":"2023-03-28","close":1.45},{"date":"2023-03-29","close":1.51},{"date":"2023-03-30","close":1.45},{"date":"2023-03-31","close":1.45},{"date":"2023-04-03","close":1.35},{"date":"2023-04-04","close":1.37},{"date":"2023-04-05","close":1.36},{"date":"2023-04-06","close":1.48},{"date":"2023-04-10","close":1.415},{"date":"2023-04-11","close":1.35},{"date":"2023-04-12","close":1.35},{"date":"2023-04-13","close":1.43},{"date":"2023-04-14","close":1.49},{"date":"2023-04-17","close":1.45},{"date":"2023-04-18","close":1.4},{"date":"2023-04-19","close":1.455},{"date":"2023-04-20","close":1.48},{"date":"2023-04-21","close":1.41},{"date":"2023-04-24","close":1.39},{"date":"2023-04-25","close":1.3},{"date":"2023-04-26","close":1.355},{"date":"2023-04-27","close":1.29},{"date":"2023-04-28","close":1.31},{"date":"2023-05-01","close":1.33},{"date":"2023-05-02","close":1.33},{"date":"2023-05-03","close":1.3},{"date":"2023-05-04","close":1.29},{"date":"2023-05-05","close":1.34},{"date":"2023-05-08","close":1.33},{"date":"2023-05-09","close":1.31},{"date":"2023-05-10","close":1.4},{"date":"2023-05-11","close":1.39},{"date":"2023-05-12","close":1.4},{"date":"2023-05-15","close":1.33},{"date":"2023-05-16","close":1.38},{"date":"2023-05-17","close":1.35},{"date":"2023-05-18","close":1.508},{"date":"2023-05-19","close":1.49},{"date":"2023-05-22","close":1.5},{"date":"2023-05-23","close":1.475},{"date":"2023-05-24","close":1.455},{"date":"2023-05-25","close":1.35},{"date":"2023-05-26","close":1.41},{"date":"2023-05-30","close":1.32},{"date":"2023-05-31","close":1.32},{"date":"2023-06-01","close":1.32},{"date":"2023-06-02","close":1.33},{"date":"2023-06-05","close":1.33},{"date":"2023-06-06","close":1.36},{"date":"2023-06-07","close":1.35},{"date":"2023-06-08","close":1.35},{"date":"2023-06-09","close":1.25},{"date":"2023-06-12","close":1.24},{"date":"2023-06-13","close":1.17},{"date":"2023-06-14","close":1.22},{"date":"2023-06-15","close":1.38},{"date":"2023-06-16","close":1.28},{"date":"2023-06-20","close":1.21},{"date":"2023-06-21","close":1.18},{"date":"2023-06-22","close":1.3},{"date":"2023-06-23","close":1.35},{"date":"2023-06-26","close":1.76},{"date":"2023-06-27","close":1.46},{"date":"2023-06-28","close":1.45},{"date":"2023-06-29","close":1.5},{"date":"2023-06-30","close":1.48},{"date":"2023-07-03","close":1.47},{"date":"2023-07-05","close":1.3},{"date":"2023-07-06","close":1.53},{"date":"2023-07-07","close":1.6},{"date":"2023-07-10","close":1.56},{"date":"2023-07-11","close":1.52},{"date":"2023-07-12","close":1.55},{"date":"2023-07-13","close":1.57},{"date":"2023-07-14","close":1.46},{"date":"2023-07-17","close":1.45},{"date":"2023-07-18","close":1.37},{"date":"2023-07-19","close":1.32},{"date":"2023-07-20","close":1.33},{"date":"2023-07-21","close":1.37},{"date":"2023-07-24","close":1.31},{"date":"2023-07-25","close":1.33},{"date":"2023-07-26","close":1.37},{"date":"2023-07-27","close":1.4},{"date":"2023-07-28","close":1.37},{"date":"2023-07-31","close":1.36},{"date":"2023-08-01","close":1.36},{"date":"2023-08-02","close":1.35},{"date":"2023-08-03","close":1.35},{"date":"2023-08-04","close":1.352},{"date":"2023-08-07","close":1.39},{"date":"2023-08-08","close":1.344},{"date":"2023-08-09","close":1.33},{"date":"2023-08-10","close":1.28},{"date":"2023-08-11","close":1.34},{"date":"2023-08-14","close":1.29},{"date":"2023-08-15","close":1.33},{"date":"2023-08-16","close":1.32},{"date":"2023-08-17","close":1.319},{"date":"2023-08-18","close":1.15},{"date":"2023-08-21","close":1.19},{"date":"2023-08-22","close":1.195},{"date":"2023-08-23","close":1.23},{"date":"2023-08-24","close":1.23},{"date":"2023-08-25","close":1.205},{"date":"2023-08-28","close":1.18},{"date":"2023-08-29","close":1.18},{"date":"2023-08-30","close":1.18},{"date":"2023-08-31","close":1.36},{"date":"2023-09-01","close":1.38},{"date":"2023-09-05","close":1.32},{"date":"2023-09-06","close":1.355},{"date":"2023-09-07","close":1.4},{"date":"2023-09-08","close":1.45},{"date":"2023-09-11","close":1.44},{"date":"2023-09-12","close":1.4},{"date":"2023-09-13","close":1.4},{"date":"2023-09-14","close":1.38},{"date":"2023-09-15","close":1.41},{"date":"2023-09-18","close":1.42},{"date":"2023-09-19","close":1.4},{"date":"2023-09-20","close":1.424},{"date":"2023-09-21","close":1.33},{"date":"2023-09-22","close":1.29},{"date":"2023-09-25","close":1.26},{"date":"2023-09-26","close":1.38},{"date":"2023-09-27","close":1.52},{"date":"2023-09-28","close":1.47},{"date":"2023-09-29","close":1.53},{"date":"2023-10-02","close":1.43},{"date":"2023-10-03","close":1.51},{"date":"2023-10-04","close":1.5},{"date":"2023-10-05","close":1.41},{"date":"2023-10-06","close":1.665},{"date":"2023-10-09","close":1.83},{"date":"2023-10-10","close":1.47},{"date":"2023-10-11","close":1.49},{"date":"2023-10-12","close":1.4},{"date":"2023-10-13","close":1.41},{"date":"2023-10-16","close":1.38},{"date":"2023-10-17","close":1.34},{"date":"2023-10-18","close":1.345},{"date":"2023-10-19","close":1.4},{"date":"2023-10-20","close":1.4},{"date":"2023-10-23","close":1.44},{"date":"2023-10-24","close":1.35},{"date":"2023-10-25","close":1.37},{"date":"2023-10-26","close":1.34},{"date":"2023-10-27","close":1.36},{"date":"2023-10-30","close":1.31},{"date":"2023-10-31","close":1.355},{"date":"2023-11-01","close":1.318},{"date":"2023-11-02","close":1.352},{"date":"2023-11-03","close":1.35},{"date":"2023-11-06","close":1.35},{"date":"2023-11-07","close":1.35},{"date":"2023-11-08","close":1.39},{"date":"2023-11-09","close":1.36},{"date":"2023-11-10","close":1.44},{"date":"2023-11-13","close":1.36},{"date":"2023-11-14","close":1.37},{"date":"2023-11-15","close":1.36},{"date":"2023-11-16","close":1.37},{"date":"2023-11-17","close":1.37},{"date":"2023-11-20","close":1.37},{"date":"2023-11-21","close":1.35},{"date":"2023-11-22","close":1.43},{"date":"2023-11-24","close":1.44},{"date":"2023-11-27","close":1.44},{"date":"2023-11-28","close":1.46},{"date":"2023-11-29","close":1.47},{"date":"2023-11-30","close":1.75},{"date":"2023-12-01","close":1.52},{"date":"2023-12-04","close":1.615},{"date":"2023-12-05","close":1.68},{"date":"2023-12-06","close":1.92},{"date":"2023-12-07","close":1.8},{"date":"2023-12-08","close":1.88},{"date":"2023-12-11","close":1.804},{"date":"2023-12-12","close":1.8},{"date":"2023-12-13","close":1.75},{"date":"2023-12-14","close":1.69},{"date":"2023-12-15","close":1.53},{"date":"2023-12-18","close":1.465},{"date":"2023-12-19","close":1.48},{"date":"2023-12-20","close":1.8},{"date":"2023-12-21","close":1.69},{"date":"2023-12-22","close":1.68},{"date":"2023-12-26","close":1.67},{"date":"2023-12-27","close":1.66},{"date":"2023-12-28","close":1.72},{"date":"2023-12-29","close":1.931},{"date":"2024-01-02","close":1.96},{"date":"2024-01-03","close":2.125},{"date":"2024-01-04","close":2.1},{"date":"2024-01-05","close":2.12},{"date":"2024-01-08","close":2.63},{"date":"2024-01-09","close":2.9},{"date":"2024-01-10","close":2.74},{"date":"2024-01-11","close":3.09},{"date":"2024-01-12","close":3.17},{"date":"2024-01-16","close":3.78},{"date":"2024-01-17","close":4.0},{"date":"2024-01-18","close":3.37},{"date":"2024-01-19","close":2.64},{"date":"2024-01-22","close":3.0},{"date":"2024-01-23","close":3.245},{"date":"2024-01-24","close":3.84},{"date":"2024-01-25","close":4.15},{"date":"2024-01-26","close":3.95},{"date":"2024-01-29","close":3.9},{"date":"2024-01-30","close":3.35},{"date":"2024-01-31","close":3.66},{"date":"2024-02-01","close":3.6},{"date":"2024-02-02","close":3.48},{"date":"2024-02-05","close":3.26},{"date":"2024-02-06","close":3.4},{"date":"2024-02-07","close":3.34},{"date":"2024-02-08","close":3.5},{"date":"2024-02-09","close":3.68},{"date":"2024-02-12","close":3.58},{"date":"2024-02-13","close":3.55},{"date":"2024-02-14","close":3.45},{"date":"2024-02-15","close":3.5},{"date":"2024-02-16","close":3.04},{"date":"2024-02-20","close":3.21},{"date":"2024-02-21","close":3.15},{"date":"2024-02-22","close":3.47},{"date":"2024-02-23","close":3.27},{"date":"2024-02-26","close":3.38},{"date":"2024-02-27","close":3.28},{"date":"2024-02-28","close":3.23},{"date":"2024-02-29","close":3.2},{"date":"2024-03-01","close":3.28},{"date":"2024-03-04","close":3.1},{"date":"2024-03-05","close":3.15},{"date":"2024-03-06","close":2.87},{"date":"2024-03-07","close":2.85},{"date":"2024-03-08","close":2.82},{"date":"2024-03-11","close":2.905},{"date":"2024-03-12","close":2.97},{"date":"2024-03-13","close":2.83},{"date":"2024-03-14","close":2.86},{"date":"2024-03-15","close":2.845},{"date":"2024-03-18","close":2.9},{"date":"2024-03-19","close":2.81},{"date":"2024-03-20","close":2.85},{"date":"2024-03-21","close":2.61},{"date":"2024-03-22","close":2.52},{"date":"2024-03-25","close":2.56},{"date":"2024-03-26","close":2.51},{"date":"2024-03-27","close":2.55},{"date":"2024-03-28","close":2.8},{"date":"2024-04-01","close":3.24},{"date":"2024-04-02","close":3.0},{"date":"2024-04-03","close":2.9},{"date":"2024-04-04","close":3.05},{"date":"2024-04-05","close":2.85},{"date":"2024-04-08","close":2.83},{"date":"2024-04-09","close":2.99},{"date":"2024-04-10","close":2.99},{"date":"2024-04-11","close":2.82},{"date":"2024-04-12","close":2.644},{"date":"2024-04-15","close":2.6},{"date":"2024-04-16","close":2.7},{"date":"2024-04-17","close":2.53},{"date":"2024-04-18","close":2.64},{"date":"2024-04-19","close":2.64},{"date":"2024-04-22","close":2.73},{"date":"2024-04-23","close":2.65},{"date":"2024-04-24","close":2.75},{"date":"2024-04-25","close":2.35},{"date":"2024-04-26","close":2.39},{"date":"2024-04-29","close":2.25},{"date":"2024-04-30","close":2.26},{"date":"2024-05-01","close":2.33},{"date":"2024-05-02","close":2.41},{"date":"2024-05-03","close":2.41},{"date":"2024-05-06","close":2.31},{"date":"2024-05-07","close":2.246},{"date":"2024-05-08","close":2.18},{"date":"2024-05-09","close":2.12},{"date":"2024-05-10","close":2.23},{"date":"2024-05-13","close":2.23},{"date":"2024-05-14","close":2.649},{"date":"2024-05-15","close":2.66},{"date":"2024-05-16","close":2.57},{"date":"2024-05-17","close":2.55},{"date":"2024-05-20","close":2.6},{"date":"2024-05-21","close":2.59},{"date":"2024-05-22","close":2.61},{"date":"2024-05-23","close":2.79},{"date":"2024-05-24","close":2.58},{"date":"2024-05-28","close":2.53},{"date":"2024-05-29","close":2.64},{"date":"2024-05-30","close":2.595},{"date":"2024-05-31","close":2.8},{"date":"2024-06-03","close":2.67},{"date":"2024-06-04","close":2.66},{"date":"2024-06-05","close":2.8},{"date":"2024-06-06","close":2.99},{"date":"2024-06-07","close":2.98},{"date":"2024-06-10","close":2.85},{"date":"2024-06-11","close":2.93},{"date":"2024-06-12","close":2.885},{"date":"2024-06-13","close":2.81},{"date":"2024-06-14","close":2.68},{"date":"2024-06-17","close":2.51},{"date":"2024-06-18","close":2.66},{"date":"2024-06-20","close":3.1},{"date":"2024-06-21","close":3.08},{"date":"2024-06-24","close":2.92},{"date":"2024-06-25","close":2.83},{"date":"2024-06-26","close":3.0},{"date":"2024-06-27","close":3.085},{"date":"2024-06-28","close":3.061},{"date":"2024-07-01","close":3.05},{"date":"2024-07-02","close":2.99},{"date":"2024-07-03","close":2.9},{"date":"2024-07-05","close":2.83},{"date":"2024-07-08","close":2.82},{"date":"2024-07-09","close":2.75},{"date":"2024-07-10","close":2.76},{"date":"2024-07-11","close":2.71},{"date":"2024-07-12","close":2.76},{"date":"2024-07-15","close":2.73},{"date":"2024-07-16","close":2.6},{"date":"2024-07-17","close":2.61},{"date":"2024-07-18","close":2.57},{"date":"2024-07-19","close":2.51},{"date":"2024-07-22","close":2.63},{"date":"2024-07-23","close":2.62},{"date":"2024-07-24","close":2.735},{"date":"2024-07-25","close":2.53},{"date":"2024-07-26","close":2.52},{"date":"2024-07-29","close":2.34},{"date":"2024-07-30","close":2.25},{"date":"2024-07-31","close":2.559},{"date":"2024-08-01","close":2.59},{"date":"2024-08-02","close":2.73},{"date":"2024-08-05","close":2.6},{"date":"2024-08-06","close":2.36},{"date":"2024-08-07","close":2.3},{"date":"2024-08-08","close":2.47},{"date":"2024-08-09","close":2.23},{"date":"2024-08-12","close":2.33},{"date":"2024-08-13","close":2.451},{"date":"2024-08-14","close":2.42},{"date":"2024-08-15","close":2.585},{"date":"2024-08-16","close":2.5},{"date":"2024-08-19","close":2.63},{"date":"2024-08-20","close":2.59},{"date":"2024-08-21","close":2.52},{"date":"2024-08-22","close":2.71},{"date":"2024-08-23","close":2.95},{"date":"2024-08-26","close":3.0},{"date":"2024-08-27","close":3.01},{"date":"2024-08-28","close":2.86},{"date":"2024-08-29","close":2.9},{"date":"2024-08-30","close":2.8},{"date":"2024-09-03","close":3.01},{"date":"2024-09-04","close":2.86},{"date":"2024-09-05","close":2.86},{"date":"2024-09-06","close":2.61},{"date":"2024-09-09","close":2.9},{"date":"2024-09-10","close":3.1},{"date":"2024-09-11","close":3.09},{"date":"2024-09-12","close":2.99},{"date":"2024-09-13","close":3.49},{"date":"2024-09-16","close":2.75},{"date":"2024-09-17","close":2.33},{"date":"2024-09-18","close":2.12},{"date":"2024-09-19","close":2.25},{"date":"2024-09-20","close":2.4},{"date":"2024-09-23","close":2.25},{"date":"2024-09-24","close":2.23},{"date":"2024-09-25","close":2.2},{"date":"2024-09-26","close":2.24},{"date":"2024-09-27","close":2.238},{"date":"2024-09-30","close":2.22},{"date":"2024-10-01","close":2.18},{"date":"2024-10-02","close":2.34},{"date":"2024-10-03","close":2.27},{"date":"2024-10-04","close":2.21},{"date":"2024-10-07","close":2.23},{"date":"2024-10-08","close":2.228},{"date":"2024-10-09","close":2.13},{"date":"2024-10-10","close":2.16},{"date":"2024-10-11","close":2.12},{"date":"2024-10-14","close":2.21},{"date":"2024-10-15","close":2.35},{"date":"2024-10-16","close":2.39},{"date":"2024-10-17","close":2.41},{"date":"2024-10-18","close":2.61},{"date":"2024-10-21","close":2.7},{"date":"2024-10-22","close":2.86},{"date":"2024-10-23","close":2.85},{"date":"2024-10-24","close":2.9},{"date":"2024-10-25","close":3.01},{"date":"2024-10-28","close":3.02},{"date":"2024-10-29","close":3.1},{"date":"2024-10-30","close":3.15},{"date":"2024-10-31","close":2.85},{"date":"2024-11-01","close":3.0},{"date":"2024-11-04","close":3.05},{"date":"2024-11-05","close":3.1},{"date":"2024-11-06","close":3.045},{"date":"2024-11-07","close":3.08},{"date":"2024-11-08","close":2.64},{"date":"2024-11-11","close":2.42},{"date":"2024-11-12","close":2.45},{"date":"2024-11-13","close":2.37},{"date":"2024-11-14","close":2.32},{"date":"2024-11-15","close":2.16},{"date":"2024-11-18","close":2.24},{"date":"2024-11-19","close":2.22},{"date":"2024-11-20","close":2.09},{"date":"2024-11-21","close":2.26},{"date":"2024-11-22","close":2.194},{"date":"2024-11-25","close":2.27},{"date":"2024-11-26","close":2.22},{"date":"2024-11-27","close":2.31},{"date":"2024-11-29","close":2.335},{"date":"2024-12-02","close":2.19},{"date":"2024-12-03","close":2.33},{"date":"2024-12-04","close":2.19},{"date":"2024-12-05","close":2.15},{"date":"2024-12-06","close":2.06},{"date":"2024-12-09","close":2.02},{"date":"2024-12-10","close":2.53},{"date":"2024-12-11","close":2.12},{"date":"2024-12-12","close":2.11},{"date":"2024-12-13","close":2.06},{"date":"2024-12-16","close":2.03},{"date":"2024-12-17","close":2.1},{"date":"2024-12-18","close":2.04},{"date":"2024-12-19","close":2.01},{"date":"2024-12-20","close":2.05},{"date":"2024-12-23","close":1.88},{"date":"2024-12-24","close":1.94},{"date":"2024-12-26","close":1.96},{"date":"2024-12-27","close":1.96},{"date":"2024-12-30","close":2.01},{"date":"2024-12-31","close":1.99},{"date":"2025-01-02","close":2.06},{"date":"2025-01-03","close":2.02},{"date":"2025-01-06","close":1.98},{"date":"2025-01-07","close":2.06},{"date":"2025-01-08","close":1.95},{"date":"2025-01-10","close":1.935},{"date":"2025-01-13","close":1.78},{"date":"2025-01-14","close":1.8},{"date":"2025-01-15","close":1.845},{"date":"2025-01-16","close":1.84},{"date":"2025-01-17","close":1.84},{"date":"2025-01-21","close":1.772},{"date":"2025-01-22","close":1.8},{"date":"2025-01-23","close":1.885},{"date":"2025-01-24","close":1.93},{"date":"2025-01-27","close":1.85},{"date":"2025-01-28","close":1.87},{"date":"2025-01-29","close":1.85},{"date":"2025-01-30","close":1.85},{"date":"2025-01-31","close":1.9},{"date":"2025-02-03","close":1.91},{"date":"2025-02-04","close":1.86},{"date":"2025-02-05","close":1.809},{"date":"2025-02-06","close":1.78},{"date":"2025-02-07","close":1.72},{"date":"2025-02-10","close":1.7},{"date":"2025-02-11","close":1.73},{"date":"2025-02-12","close":1.752},{"date":"2025-02-13","close":1.81},{"date":"2025-02-14","close":1.76},{"date":"2025-02-18","close":1.91},{"date":"2025-02-19","close":1.95},{"date":"2025-02-20","close":2.04},{"date":"2025-02-21","close":2.06},{"date":"2025-02-24","close":1.98},{"date":"2025-02-25","close":2.01},{"date":"2025-02-26","close":1.98},{"date":"2025-02-27","close":2.03},{"date":"2025-02-28","close":2.01},{"date":"2025-03-03","close":2.05},{"date":"2025-03-04","close":2.06},{"date":"2025-03-05","close":2.05},{"date":"2025-03-06","close":2.1},{"date":"2025-03-07","close":2.03},{"date":"2025-03-10","close":1.99},{"date":"2025-03-11","close":1.91},{"date":"2025-03-12","close":1.97},{"date":"2025-03-13","close":1.97},{"date":"2025-03-14","close":1.771},{"date":"2025-03-17","close":1.81},{"date":"2025-03-18","close":1.81},{"date":"2025-03-19","close":1.82},{"date":"2025-03-20","close":1.78},{"date":"2025-03-21","close":1.685},{"date":"2025-03-24","close":1.77},{"date":"2025-03-25","close":1.64},{"date":"2025-03-26","close":1.68},{"date":"2025-03-27","close":1.665},{"date":"2025-03-28","close":1.555},{"date":"2025-03-31","close":1.52},{"date":"2025-04-01","close":1.815},{"date":"2025-04-02","close":1.64},{"date":"2025-04-03","close":1.64},{"date":"2025-04-04","close":1.581},{"date":"2025-04-07","close":1.54},{"date":"2025-04-08","close":1.45},{"date":"2025-04-09","close":1.4},{"date":"2025-04-10","close":1.48},{"date":"2025-04-11","close":1.53},{"date":"2025-04-14","close":1.52},{"date":"2025-04-15","close":1.6},{"date":"2025-04-16","close":1.58},{"date":"2025-04-17","close":1.53},{"date":"2025-04-21","close":1.55},{"date":"2025-04-22","close":1.45},{"date":"2025-04-23","close":1.48},{"date":"2025-04-24","close":1.39},{"date":"2025-04-25","close":1.42},{"date":"2025-04-28","close":1.43},{"date":"2025-04-29","close":1.41},{"date":"2025-04-30","close":1.52},{"date":"2025-05-01","close":1.58},{"date":"2025-05-02","close":1.53},{"date":"2025-05-05","close":1.62},{"date":"2025-05-06","close":1.59},{"date":"2025-05-07","close":1.6},{"date":"2025-05-08","close":1.6},{"date":"2025-05-09","close":1.6},{"date":"2025-05-12","close":1.7},{"date":"2025-05-13","close":1.72},{"date":"2025-05-14","close":1.735},{"date":"2025-05-15","close":1.77},{"date":"2025-05-16","close":1.77},{"date":"2025-05-19","close":1.77},{"date":"2025-05-20","close":1.56},{"date":"2025-05-21","close":1.66},{"date":"2025-05-22","close":1.625},{"date":"2025-05-23","close":1.82},{"date":"2025-05-27","close":1.905},{"date":"2025-05-28","close":1.85},{"date":"2025-05-29","close":1.955},{"date":"2025-05-30","close":1.94},{"date":"2025-06-02","close":2.085},{"date":"2025-06-03","close":2.07},{"date":"2025-06-04","close":1.9},{"date":"2025-06-05","close":1.76},{"date":"2025-06-06","close":1.99},{"date":"2025-06-09","close":1.91},{"date":"2025-06-10","close":1.96},{"date":"2025-06-11","close":1.98},{"date":"2025-06-12","close":1.96},{"date":"2025-06-13","close":1.95},{"date":"2025-06-16","close":1.93},{"date":"2025-06-17","close":1.92},{"date":"2025-06-18","close":1.95},{"date":"2025-06-20","close":1.9},{"date":"2025-06-23","close":1.905},{"date":"2025-06-24","close":1.95},{"date":"2025-06-25","close":1.94},{"date":"2025-06-26","close":1.9},{"date":"2025-06-27","close":1.92},{"date":"2025-06-30","close":1.95},{"date":"2025-07-01","close":1.85},{"date":"2025-07-02","close":1.94},{"date":"2025-07-03","close":1.85},{"date":"2025-07-07","close":1.95},{"date":"2025-07-08","close":1.89},{"date":"2025-07-09","close":1.88},{"date":"2025-07-10","close":1.94},{"date":"2025-07-11","close":1.91},{"date":"2025-07-14","close":1.83},{"date":"2025-07-15","close":1.9},{"date":"2025-07-16","close":1.97},{"date":"2025-07-17","close":1.69},{"date":"2025-07-18","close":1.75},{"date":"2025-07-21","close":1.93},{"date":"2025-07-22","close":1.87},{"date":"2025-07-23","close":1.927},{"date":"2025-07-24","close":1.99},{"date":"2025-07-25","close":1.99},{"date":"2025-07-28","close":1.99},{"date":"2025-07-29","close":1.99},{"date":"2025-07-30","close":2.01},{"date":"2025-07-31","close":1.99},{"date":"2025-08-01","close":1.92},{"date":"2025-08-04","close":1.9147},{"date":"2025-08-05","close":1.8992},{"date":"2025-08-06","close":2.37},{"date":"2025-08-07","close":2.18},{"date":"2025-08-08","close":2.17},{"date":"2025-08-11","close":2.29},{"date":"2025-08-12","close":1.91},{"date":"2025-08-13","close":1.65},{"date":"2025-08-14","close":2.01},{"date":"2025-08-15","close":1.69},{"date":"2025-08-18","close":1.96},{"date":"2025-08-19","close":1.96},{"date":"2025-08-20","close":2.07},{"date":"2025-08-21","close":2.28},{"date":"2025-08-22","close":2.39},{"date":"2025-08-25","close":2.35},{"date":"2025-08-26","close":2.37},{"date":"2025-08-27","close":2.19},{"date":"2025-08-28","close":2.22},{"date":"2025-08-29","close":2.13},{"date":"2025-09-02","close":2.12},{"date":"2025-09-03","close":2.18},{"date":"2025-09-04","close":2.14},{"date":"2025-09-05","close":2.2},{"date":"2025-09-08","close":2.39},{"date":"2025-09-09","close":2.5},{"date":"2025-09-10","close":2.39},{"date":"2025-09-11","close":2.34},{"date":"2025-09-12","close":2.24},{"date":"2025-09-15","close":2.11},{"date":"2025-09-16","close":2.13},{"date":"2025-09-17","close":2.04},{"date":"2025-09-18","close":2.07},{"date":"2025-09-19","close":2.05},{"date":"2025-09-22","close":2.01},{"date":"2025-09-23","close":2.05},{"date":"2025-09-24","close":2.03},{"date":"2025-09-25","close":2.02},{"date":"2025-09-26","close":1.96},{"date":"2025-09-29","close":2.015},{"date":"2025-09-30","close":1.99},{"date":"2025-10-01","close":2.0},{"date":"2025-10-02","close":1.94},{"date":"2025-10-03","close":1.98},{"date":"2025-10-06","close":1.99},{"date":"2025-10-07","close":1.99},{"date":"2025-10-08","close":1.955},{"date":"2025-10-09","close":1.95},{"date":"2025-10-10","close":1.95},{"date":"2025-10-13","close":1.91},{"date":"2025-10-14","close":1.84},{"date":"2025-10-15","close":1.79},{"date":"2025-10-16","close":1.78},{"date":"2025-10-17","close":1.76},{"date":"2025-10-20","close":1.9},{"date":"2025-10-21","close":1.89},{"date":"2025-10-22","close":1.74},{"date":"2025-10-23","close":1.79},{"date":"2025-10-24","close":1.7901},{"date":"2025-10-27","close":1.845},{"date":"2025-10-28","close":1.8},{"date":"2025-10-29","close":1.84},{"date":"2025-10-30","close":1.92},{"date":"2025-10-31","close":1.78},{"date":"2025-11-03","close":1.79},{"date":"2025-11-04","close":1.7},{"date":"2025-11-05","close":1.5},{"date":"2025-11-06","close":1.61},{"date":"2025-11-07","close":1.405},{"date":"2025-11-10","close":1.58},{"date":"2025-11-11","close":1.7},{"date":"2025-11-12","close":1.77},{"date":"2025-11-13","close":1.8},{"date":"2025-11-14","close":1.83},{"date":"2025-11-17","close":1.82},{"date":"2025-11-18","close":1.9834},{"date":"2025-11-19","close":1.81},{"date":"2025-11-20","close":1.77},{"date":"2025-11-21","close":1.8},{"date":"2025-11-24","close":1.9},{"date":"2025-11-25","close":1.99},{"date":"2025-11-26","close":2.12},{"date":"2025-11-28","close":2.01},{"date":"2025-12-01","close":1.88},{"date":"2025-12-02","close":1.99},{"date":"2025-12-03","close":2.06},{"date":"2025-12-04","close":1.97},{"date":"2025-12-05","close":1.99},{"date":"2025-12-08","close":1.99},{"date":"2025-12-09","close":1.914},{"date":"2025-12-10","close":1.81},{"date":"2025-12-11","close":1.764},{"date":"2025-12-12","close":1.75},{"date":"2025-12-15","close":1.67},{"date":"2025-12-16","close":1.9},{"date":"2025-12-17","close":1.86},{"date":"2025-12-18","close":1.83},{"date":"2025-12-19","close":1.82},{"date":"2025-12-22","close":1.88},{"date":"2025-12-23","close":1.85},{"date":"2025-12-24","close":1.85},{"date":"2025-12-26","close":1.78},{"date":"2025-12-29","close":1.79},{"date":"2025-12-30","close":1.816},{"date":"2025-12-31","close":1.89},{"date":"2026-01-02","close":1.84},{"date":"2026-01-05","close":1.78},{"date":"2026-01-06","close":1.82},{"date":"2026-01-07","close":1.68},{"date":"2026-01-08","close":1.65},{"date":"2026-01-09","close":1.53},{"date":"2026-01-12","close":1.59},{"date":"2026-01-13","close":1.7},{"date":"2026-01-14","close":1.8},{"date":"2026-01-15","close":1.92},{"date":"2026-01-16","close":1.96},{"date":"2026-01-20","close":1.87},{"date":"2026-01-21","close":1.69},{"date":"2026-01-22","close":2.03},{"date":"2026-01-23","close":2.49},{"date":"2026-01-26","close":2.45},{"date":"2026-01-27","close":2.49},{"date":"2026-01-28","close":2.77},{"date":"2026-01-29","close":2.91},{"date":"2026-01-30","close":2.75},{"date":"2026-02-02","close":2.94},{"date":"2026-02-03","close":2.95},{"date":"2026-02-04","close":2.84},{"date":"2026-02-05","close":2.54},{"date":"2026-02-06","close":2.63},{"date":"2026-02-09","close":2.67},{"date":"2026-02-10","close":2.98},{"date":"2026-02-11","close":3.1},{"date":"2026-02-12","close":2.85},{"date":"2026-02-13","close":3.25},{"date":"2026-02-17","close":3.29},{"date":"2026-02-18","close":3.29},{"date":"2026-02-19","close":3.24},{"date":"2026-02-20","close":3.14},{"date":"2026-02-23","close":3.22},{"date":"2026-02-24","close":3.35},{"date":"2026-02-25","close":3.16},{"date":"2026-02-26","close":3.105},{"date":"2026-02-27","close":2.96},{"date":"2026-03-02","close":2.96},{"date":"2026-03-03","close":2.97},{"date":"2026-03-04","close":2.93},{"date":"2026-03-05","close":3.02},{"date":"2026-03-06","close":2.84},{"date":"2026-03-09","close":3.05},{"date":"2026-03-10","close":2.93},{"date":"2026-03-11","close":3.55},{"date":"2026-03-12","close":3.56},{"date":"2026-03-13","close":4.13},{"date":"2026-03-16","close":3.99},{"date":"2026-03-17","close":3.91},{"date":"2026-03-18","close":3.94},{"date":"2026-03-19","close":3.69},{"date":"2026-03-20","close":3.63},{"date":"2026-03-23","close":3.92},{"date":"2026-03-24","close":3.61},{"date":"2026-03-25","close":4.07},{"date":"2026-03-26","close":4.14},{"date":"2026-03-27","close":3.77},{"date":"2026-03-30","close":3.79},{"date":"2026-03-31","close":3.92},{"date":"2026-04-01","close":4.61},{"date":"2026-04-02","close":3.99},{"date":"2026-04-06","close":4.32},{"date":"2026-04-07","close":4.43},{"date":"2026-04-08","close":4.0},{"date":"2026-04-09","close":3.845},{"date":"2026-04-10","close":3.8},{"date":"2026-04-13","close":3.84},{"date":"2026-04-14","close":3.81},{"date":"2026-04-15","close":3.82},{"date":"2026-04-16","close":3.85},{"date":"2026-04-17","close":3.97},{"date":"2026-04-20","close":3.89},{"date":"2026-04-21","close":3.8},{"date":"2026-04-22","close":3.78},{"date":"2026-04-23","close":3.74},{"date":"2026-04-24","close":3.69},{"date":"2026-04-27","close":3.56},{"date":"2026-04-28","close":3.53},{"date":"2026-04-29","close":3.55},{"date":"2026-04-30","close":3.68},{"date":"2026-05-01","close":3.82},{"date":"2026-05-04","close":3.66},{"date":"2026-05-05","close":3.62},{"date":"2026-05-06","close":3.61},{"date":"2026-05-07","close":3.58},{"date":"2026-05-08","close":3.69},{"date":"2026-05-11","close":3.79},{"date":"2026-05-12","close":3.66},{"date":"2026-05-13","close":3.7},{"date":"2026-05-14","close":3.66},{"date":"2026-05-15","close":3.5},{"date":"2026-05-18","close":3.39},{"date":"2026-05-19","close":3.4},{"date":"2026-05-20","close":3.45},{"date":"2026-05-21","close":3.79},{"date":"2026-05-22","close":3.75},{"date":"2026-05-26","close":3.72},{"date":"2026-05-27","close":4.0},{"date":"2026-05-28","close":3.94},{"date":"2026-05-29","close":3.97},{"date":"2026-06-01","close":3.78},{"date":"2026-06-02","close":3.39},{"date":"2026-06-03","close":3.46},{"date":"2026-06-04","close":3.58},{"date":"2026-06-05","close":3.32},{"date":"2026-06-08","close":3.26},{"date":"2026-06-09","close":3.4},{"date":"2026-06-10","close":3.32},{"date":"2026-06-11","close":3.58},{"date":"2026-06-12","close":3.57},{"date":"2026-06-15","close":3.64},{"date":"2026-06-16","close":3.51},{"date":"2026-06-17","close":3.53},{"date":"2026-06-18","close":3.94},{"date":"2026-06-22","close":3.84},{"date":"2026-06-23","close":3.98},{"date":"2026-06-24","close":4.25},{"date":"2026-06-25","close":4.12},{"date":"2026-06-26","close":4.19},{"date":"2026-06-29","close":4.23},{"date":"2026-06-30","close":4.2},{"date":"2026-07-01","close":4.78},{"date":"2026-07-02","close":4.47},{"date":"2026-07-06","close":3.93},{"date":"2026-07-07","close":3.93},{"date":"2026-07-08","close":3.83},{"date":"2026-07-09","close":3.85},{"date":"2026-07-10","close":3.94},{"date":"2026-07-13","close":3.82},{"date":"2026-07-14","close":3.61},{"date":"2026-07-15","close":3.67},{"date":"2026-07-16","close":3.58},{"date":"2026-07-17","close":3.59},{"date":"2026-07-20","close":3.62},{"date":"2026-07-21","close":3.68},{"date":"2026-07-22","close":3.58},{"date":"2026-07-23","close":3.37},{"date":"2026-07-24","close":3.2},{"date":"2026-07-27","close":3.53},{"date":"2026-07-28","close":3.73},{"date":"2026-07-29","close":3.72},{"date":"2026-07-30","close":3.73},{"date":"2026-07-31","close":3.75},{"date":"2026-08-03","close":3.63},{"date":"2026-08-04","close":3.64},{"date":"2026-08-05","close":4.23},{"date":"2026-08-06","close":4.14},{"date":"2026-08-07","close":4.11},{"date":"2026-08-10","close":4.07},{"date":"2026-08-11","close":3.89},{"date":"2026-08-12","close":3.75},{"date":"2026-08-13","close":3.72},{"date":"2026-08-14","close":3.7},{"date":"2026-08-17","close":3.83},{"date":"2026-08-18","close":4.05},{"date":"2026-08-19","close":4.12},{"date":"2026-08-20","close":4.09},{"date":"2026-08-21","close":4.02},{"date":"2026-08-24","close":3.9},{"date":"2026-08-25","close":3.82},{"date":"2026-08-26","close":3.85},{"date":"2026-08-27","close":3.9},{"date":"2026-08-28","close":3.68},{"date":"2026-08-31","close":3.51},{"date":"2026-09-01","close":3.64},{"date":"2026-09-02","close":3.69},{"date":"2026-09-03","close":3.69},{"date":"2026-09-04","close":3.58},{"date":"2026-09-08","close":3.49},{"date":"2026-09-09","close":3.27},{"date":"2026-09-10","close":3.31},{"date":"2026-09-11","close":3.4},{"date":"2026-09-14","close":3.27},{"date":"2026-09-15","close":2.97},{"date":"2026-09-16","close":3.17},{"date":"2026-09-17","close":3.37},{"date":"2026-09-18","close":3.31},{"date":"2026-09-21","close":3.21},{"date":"2026-09-22","close":3.23},{"date":"2026-09-23","close":2.97},{"date":"2026-09-24","close":2.98},{"date":"2026-09-25","close":2.93},{"date":"2026-09-28","close":3.2},{"date":"2026-09-29","close":3.21},{"date":"2026-09-30","close":3.2},{"date":"2026-10-01","close":2.93},{"date":"2026-10-02","close":2.85},{"date":"2026-10-05","close":2.8},{"date":"2026-10-06","close":2.93},{"date":"2026-10-07","close":2.81},{"date":"2026-10-08","close":2.78},{"date":"2026-10-09","close":2.76},{"date":"2026-10-12","close":2.74},{"date":"2026-10-13","close":2.46},{"date":"2026-10-14","close":2.29},{"date":"2026-10-15","close":2.4},{"date":"2026-10-16","close":2.06},{"date":"2026-10-19","close":2.29},{"date":"2026-10-20","close":2.5},{"date":"2026-10-21","close":2.41},{"date":"2026-10-22","close":2.44},{"date":"2026-10-23","close":2.41}],"chart_data":[{"date":"2024-10-24","open":2.84,"high":3.0,"low":2.5,"close":2.9,"volume":286720,"rsi_14":84.85,"sma_20":2.38,"sma_60":2.55,"sma_120":2.61},{"date":"2024-10-25","open":3.0,"high":3.02,"low":2.68,"close":3.01,"volume":64073,"rsi_14":86.11,"sma_20":2.42,"sma_60":2.55,"sma_120":2.62},{"date":"2024-10-28","open":3.01,"high":3.08,"low":2.85,"close":3.02,"volume":41985,"rsi_14":86.39,"sma_20":2.46,"sma_60":2.56,"sma_120":2.63},{"date":"2024-10-29","open":2.98,"high":3.15,"low":2.83,"close":3.1,"volume":19329,"rsi_14":95.33,"sma_20":2.5,"sma_60":2.57,"sma_120":2.63},{"date":"2024-10-30","open":3.14,"high":3.15,"low":2.91,"close":3.15,"volume":31047,"rsi_14":95.41,"sma_20":2.55,"sma_60":2.58,"sma_120":2.64},{"date":"2024-10-31","open":2.89,"high":3.15,"low":2.6,"close":2.85,"volume":67467,"rsi_14":77.04,"sma_20":2.57,"sma_60":2.59,"sma_120":2.65},{"date":"2024-11-01","open":2.85,"high":3.02,"low":2.71,"close":3.0,"volume":26627,"rsi_14":78.01,"sma_20":2.61,"sma_60":2.6,"sma_120":2.65},{"date":"2024-11-04","open":3.02,"high":3.14,"low":2.98,"close":3.05,"volume":14303,"rsi_14":76.52,"sma_20":2.65,"sma_60":2.61,"sma_120":2.66},{"date":"2024-11-05","open":3.04,"high":3.11,"low":2.93,"close":3.1,"volume":17768,"rsi_14":76.69,"sma_20":2.7,"sma_60":2.62,"sma_120":2.66},{"date":"2024-11-06","open":3.1,"high":3.15,"low":2.89,"close":3.05,"volume":135498,"rsi_14":73.26,"sma_20":2.74,"sma_60":2.63,"sma_120":2.66},{"date":"2024-11-07","open":3.05,"high":3.08,"low":2.89,"close":3.08,"volume":27578,"rsi_14":69.58,"sma_20":2.79,"sma_60":2.65,"sma_120":2.67},{"date":"2024-11-08","open":3.09,"high":3.13,"low":2.61,"close":2.64,"volume":161748,"rsi_14":48.06,"sma_20":2.82,"sma_60":2.65,"sma_120":2.67},{"date":"2024-11-11","open":2.77,"high":2.9,"low":2.13,"close":2.42,"volume":117139,"rsi_14":36.34,"sma_20":2.83,"sma_60":2.65,"sma_120":2.67},{"date":"2024-11-12","open":2.48,"high":2.6,"low":2.38,"close":2.45,"volume":176486,"rsi_14":37.73,"sma_20":2.83,"sma_60":2.64,"sma_120":2.67},{"date":"2024-11-13","open":2.48,"high":2.48,"low":2.2,"close":2.37,"volume":81371,"rsi_14":34.04,"sma_20":2.83,"sma_60":2.64,"sma_120":2.66},{"date":"2024-11-14","open":2.34,"high":2.5,"low":2.25,"close":2.32,"volume":47976,"rsi_14":28.44,"sma_20":2.83,"sma_60":2.64,"sma_120":2.66},{"date":"2024-11-15","open":2.38,"high":2.44,"low":2.1,"close":2.16,"volume":52134,"rsi_14":25.43,"sma_20":2.8,"sma_60":2.63,"sma_120":2.66},{"date":"2024-11-18","open":2.24,"high":2.31,"low":2.01,"close":2.24,"volume":60653,"rsi_14":25.43,"sma_20":2.78,"sma_60":2.61,"sma_120":2.65},{"date":"2024-11-19","open":2.34,"high":2.41,"low":2.21,"close":2.22,"volume":50566,"rsi_14":22.97,"sma_20":2.75,"sma_60":2.6,"sma_120":2.65},{"date":"2024-11-20","open":2.36,"high":2.36,"low":2.09,"close":2.09,"volume":21796,"rsi_14":25.48,"sma_20":2.71,"sma_60":2.59,"sma_120":2.65},{"date":"2024-11-21","open":2.15,"high":2.37,"low":2.15,"close":2.26,"volume":24813,"rsi_14":26.43,"sma_20":2.68,"sma_60":2.58,"sma_120":2.64},{"date":"2024-11-22","open":2.26,"high":2.28,"low":2.15,"close":2.19,"volume":10938,"rsi_14":23.01,"sma_20":2.64,"sma_60":2.56,"sma_120":2.64},{"date":"2024-11-25","open":2.15,"high":2.47,"low":2.15,"close":2.27,"volume":23559,"rsi_14":24.27,"sma_20":2.6,"sma_60":2.56,"sma_120":2.63},{"date":"2024-11-26","open":2.34,"high":2.34,"low":2.18,"close":2.22,"volume":12853,"rsi_14":24.35,"sma_20":2.56,"sma_60":2.54,"sma_120":2.63},{"date":"2024-11-27","open":2.29,"high":2.5,"low":2.15,"close":2.31,"volume":31895,"rsi_14":26.85,"sma_20":2.51,"sma_60":2.53,"sma_120":2.62},{"date":"2024-11-29","open":2.34,"high":2.34,"low":2.3,"close":2.34,"volume":2001,"rsi_14":37.78,"sma_20":2.49,"sma_60":2.52,"sma_120":2.62},{"date":"2024-12-02","open":2.38,"high":2.64,"low":2.15,"close":2.19,"volume":198277,"rsi_14":40.2,"sma_20":2.45,"sma_60":2.52,"sma_120":2.61},{"date":"2024-12-03","open":2.28,"high":2.5,"low":2.25,"close":2.33,"volume":30143,"rsi_14":45.32,"sma_20":2.41,"sma_60":2.51,"sma_120":2.61},{"date":"2024-12-04","open":2.2,"high":2.35,"low":2.16,"close":2.19,"volume":159907,"rsi_14":43.3,"sma_20":2.37,"sma_60":2.49,"sma_120":2.6},{"date":"2024-12-05","open":2.15,"high":2.18,"low":2.02,"close":2.15,"volume":133376,"rsi_14":43.62,"sma_20":2.32,"sma_60":2.48,"sma_120":2.6},{"date":"2024-12-06","open":2.05,"high":2.22,"low":2.0,"close":2.06,"volume":84594,"rsi_14":46.04,"sma_20":2.27,"sma_60":2.46,"sma_120":2.59},{"date":"2024-12-09","open":2.06,"high":2.13,"low":1.84,"close":2.02,"volume":222832,"rsi_14":41.01,"sma_20":2.24,"sma_60":2.44,"sma_120":2.59},{"date":"2024-12-10","open":2.08,"high":2.8,"low":2.08,"close":2.53,"volume":129658,"rsi_14":59.05,"sma_20":2.25,"sma_60":2.43,"sma_120":2.58},{"date":"2024-12-11","open":2.6,"high":2.6,"low":2.06,"close":2.12,"volume":176275,"rsi_14":50.75,"sma_20":2.23,"sma_60":2.43,"sma_120":2.57},{"date":"2024-12-12","open":2.1,"high":2.15,"low":2.02,"close":2.11,"volume":305129,"rsi_14":45.91,"sma_20":2.22,"sma_60":2.43,"sma_120":2.57},{"date":"2024-12-13","open":2.03,"high":2.25,"low":2.03,"close":2.06,"volume":151762,"rsi_14":46.33,"sma_20":2.2,"sma_60":2.43,"sma_120":2.56},{"date":"2024-12-16","open":2.1,"high":2.14,"low":2.02,"close":2.03,"volume":7094,"rsi_14":43.22,"sma_20":2.2,"sma_60":2.42,"sma_120":2.55},{"date":"2024-12-17","open":2.13,"high":2.14,"low":2.03,"close":2.1,"volume":15096,"rsi_14":46.65,"sma_20":2.19,"sma_60":2.42,"sma_120":2.55},{"date":"2024-12-18","open":2.15,"high":2.15,"low":2.03,"close":2.04,"volume":14086,"rsi_14":42.33,"sma_20":2.18,"sma_60":2.41,"sma_120":2.54},{"date":"2024-12-19","open":2.05,"high":2.06,"low":2.0,"close":2.01,"volume":24374,"rsi_14":40.79,"sma_20":2.18,"sma_60":2.41,"sma_120":2.53},{"date":"2024-12-20","open":2.04,"high":2.07,"low":1.89,"close":2.05,"volume":36918,"rsi_14":45.78,"sma_20":2.17,"sma_60":2.41,"sma_120":2.52},{"date":"2024-12-23","open":2.04,"high":2.04,"low":1.74,"close":1.88,"volume":66572,"rsi_14":36.69,"sma_20":2.15,"sma_60":2.4,"sma_120":2.51},{"date":"2024-12-24","open":1.91,"high":2.1,"low":1.88,"close":1.94,"volume":13567,"rsi_14":42.24,"sma_20":2.13,"sma_60":2.4,"sma_120":2.5},{"date":"2024-12-26","open":2.0,"high":2.1,"low":1.9,"close":1.96,"volume":64879,"rsi_14":44.03,"sma_20":2.12,"sma_60":2.39,"sma_120":2.5},{"date":"2024-12-27","open":1.92,"high":2.08,"low":1.85,"close":1.96,"volume":69491,"rsi_14":46.67,"sma_20":2.1,"sma_60":2.39,"sma_120":2.49},{"date":"2024-12-30","open":2.06,"high":2.07,"low":1.97,"close":2.01,"volume":14161,"rsi_14":49.67,"sma_20":2.09,"sma_60":2.38,"sma_120":2.48},{"date":"2024-12-31","open":1.98,"high":2.08,"low":1.9,"close":1.99,"volume":21307,"rsi_14":23.53,"sma_20":2.08,"sma_60":2.38,"sma_120":2.48},{"date":"2025-01-02","open":1.98,"high":2.07,"low":1.95,"close":2.06,"volume":18748,"rsi_14":45.59,"sma_20":2.06,"sma_60":2.38,"sma_120":2.47},{"date":"2025-01-03","open":2.1,"high":2.1,"low":1.97,"close":2.02,"volume":5310,"rsi_14":43.66,"sma_20":2.06,"sma_60":2.37,"sma_120":2.47},{"date":"2025-01-06","open":2.08,"high":2.08,"low":1.97,"close":1.98,"volume":18112,"rsi_14":44.29,"sma_20":2.05,"sma_60":2.37,"sma_120":2.46},{"date":"2025-01-07","open":1.91,"high":2.06,"low":1.85,"close":2.06,"volume":18950,"rsi_14":52.0,"sma_20":2.05,"sma_60":2.37,"sma_120":2.46},{"date":"2025-01-08","open":2.07,"high":2.07,"low":1.89,"close":1.95,"volume":3182,"rsi_14":40.51,"sma_20":2.04,"sma_60":2.37,"sma_120":2.45},{"date":"2025-01-10","open":1.95,"high":2.04,"low":1.88,"close":1.93,"volume":31397,"rsi_14":42.95,"sma_20":2.01,"sma_60":2.36,"sma_120":2.45},{"date":"2025-01-13","open":1.89,"high":1.89,"low":1.78,"close":1.78,"volume":28246,"rsi_14":36.78,"sma_20":2.0,"sma_60":2.35,"sma_120":2.44},{"date":"2025-01-14","open":1.88,"high":1.88,"low":1.78,"close":1.8,"volume":9168,"rsi_14":35.29,"sma_20":1.98,"sma_60":2.34,"sma_120":2.43},{"date":"2025-01-15","open":1.83,"high":1.85,"low":1.76,"close":1.85,"volume":10136,"rsi_14":47.59,"sma_20":1.97,"sma_60":2.33,"sma_120":2.43},{"date":"2025-01-16","open":1.82,"high":1.86,"low":1.77,"close":1.84,"volume":2642,"rsi_14":42.54,"sma_20":1.96,"sma_60":2.32,"sma_120":2.42},{"date":"2025-01-17","open":1.78,"high":1.89,"low":1.78,"close":1.84,"volume":7923,"rsi_14":40.77,"sma_20":1.95,"sma_60":2.31,"sma_120":2.41},{"date":"2025-01-21","open":1.88,"high":1.88,"low":1.77,"close":1.77,"volume":12983,"rsi_14":36.91,"sma_20":1.93,"sma_60":2.29,"sma_120":2.41},{"date":"2025-01-22","open":1.77,"high":1.83,"low":1.77,"close":1.8,"volume":27611,"rsi_14":34.91,"sma_20":1.92,"sma_60":2.27,"sma_120":2.41},{"date":"2025-01-23","open":1.81,"high":1.89,"low":1.81,"close":1.88,"volume":2504426,"rsi_14":43.12,"sma_20":1.92,"sma_60":2.25,"sma_120":2.4},{"date":"2025-01-24","open":1.89,"high":2.1,"low":1.89,"close":1.93,"volume":35759,"rsi_14":41.17,"sma_20":1.92,"sma_60":2.24,"sma_120":2.39},{"date":"2025-01-27","open":2.09,"high":2.12,"low":1.75,"close":1.85,"volume":165513,"rsi_14":39.05,"sma_20":1.91,"sma_60":2.22,"sma_120":2.39},{"date":"2025-01-28","open":1.96,"high":1.96,"low":1.84,"close":1.87,"volume":19846,"rsi_14":42.72,"sma_20":1.91,"sma_60":2.2,"sma_120":2.38},{"date":"2025-01-29","open":1.81,"high":1.89,"low":1.78,"close":1.85,"volume":20339,"rsi_14":34.91,"sma_20":1.9,"sma_60":2.17,"sma_120":2.38},{"date":"2025-01-30","open":1.79,"high":1.93,"low":1.79,"close":1.85,"volume":36671,"rsi_14":41.47,"sma_20":1.9,"sma_60":2.16,"sma_120":2.37},{"date":"2025-01-31","open":1.81,"high":1.95,"low":1.8,"close":1.9,"volume":39488,"rsi_14":47.18,"sma_20":1.89,"sma_60":2.14,"sma_120":2.37},{"date":"2025-02-03","open":1.9,"high":1.94,"low":1.82,"close":1.91,"volume":28208,"rsi_14":63.66,"sma_20":1.88,"sma_60":2.12,"sma_120":2.37},{"date":"2025-02-04","open":1.86,"high":1.91,"low":1.85,"close":1.86,"volume":19480,"rsi_14":55.93,"sma_20":1.88,"sma_60":2.1,"sma_120":2.36},{"date":"2025-02-05","open":1.84,"high":1.84,"low":1.81,"close":1.81,"volume":919,"rsi_14":46.52,"sma_20":1.87,"sma_60":2.08,"sma_120":2.36},{"date":"2025-02-06","open":1.8,"high":1.82,"low":1.7,"close":1.78,"volume":24576,"rsi_14":44.36,"sma_20":1.85,"sma_60":2.06,"sma_120":2.35},{"date":"2025-02-07","open":1.77,"high":1.8,"low":1.72,"close":1.72,"volume":4961,"rsi_14":39.93,"sma_20":1.84,"sma_60":2.04,"sma_120":2.34},{"date":"2025-02-10","open":1.68,"high":1.77,"low":1.68,"close":1.7,"volume":12078,"rsi_14":43.43,"sma_20":1.83,"sma_60":2.03,"sma_120":2.34},{"date":"2025-02-11","open":1.7,"high":1.76,"low":1.7,"close":1.73,"volume":3718,"rsi_14":43.64,"sma_20":1.83,"sma_60":2.02,"sma_120":2.33},{"date":"2025-02-12","open":1.75,"high":1.79,"low":1.73,"close":1.75,"volume":6495,"rsi_14":36.32,"sma_20":1.82,"sma_60":2.01,"sma_120":2.32},{"date":"2025-02-13","open":1.74,"high":1.82,"low":1.64,"close":1.81,"volume":27721,"rsi_14":38.0,"sma_20":1.82,"sma_60":2.0,"sma_120":2.32},{"date":"2025-02-14","open":1.81,"high":1.84,"low":1.73,"close":1.76,"volume":68015,"rsi_14":40.43,"sma_20":1.82,"sma_60":1.99,"sma_120":2.31},{"date":"2025-02-18","open":1.79,"high":1.92,"low":1.79,"close":1.91,"volume":20338,"rsi_14":53.33,"sma_20":1.82,"sma_60":1.99,"sma_120":2.3},{"date":"2025-02-19","open":1.9,"high":2.06,"low":1.9,"close":1.95,"volume":60547,"rsi_14":58.06,"sma_20":1.83,"sma_60":1.98,"sma_120":2.29},{"date":"2025-02-20","open":1.95,"high":2.09,"low":1.95,"close":2.04,"volume":27060,"rsi_14":63.38,"sma_20":1.84,"sma_60":1.98,"sma_120":2.28},{"date":"2025-02-21","open":2.03,"high":2.1,"low":2.01,"close":2.06,"volume":13936,"rsi_14":61.76,"sma_20":1.85,"sma_60":1.98,"sma_120":2.28},{"date":"2025-02-24","open":2.01,"high":2.07,"low":1.93,"close":1.98,"volume":119793,"rsi_14":54.67,"sma_20":1.85,"sma_60":1.97,"sma_120":2.27},{"date":"2025-02-25","open":1.98,"high":2.03,"low":1.98,"close":2.01,"volume":7998,"rsi_14":60.27,"sma_20":1.86,"sma_60":1.97,"sma_120":2.26},{"date":"2025-02-26","open":2.02,"high":2.1,"low":1.96,"close":1.98,"volume":14603,"rsi_14":62.02,"sma_20":1.87,"sma_60":1.97,"sma_120":2.25},{"date":"2025-02-27","open":2.0,"high":2.27,"low":2.0,"close":2.03,"volume":21556,"rsi_14":67.17,"sma_20":1.88,"sma_60":1.96,"sma_120":2.25},{"date":"2025-02-28","open":2.03,"high":2.09,"low":2.01,"close":2.01,"volume":8878,"rsi_14":71.01,"sma_20":1.89,"sma_60":1.96,"sma_120":2.24},{"date":"2025-03-03","open":2.05,"high":2.06,"low":2.0,"close":2.05,"volume":48264,"rsi_14":74.65,"sma_20":1.89,"sma_60":1.95,"sma_120":2.24},{"date":"2025-03-04","open":2.04,"high":2.08,"low":2.03,"close":2.06,"volume":7176,"rsi_14":73.91,"sma_20":1.9,"sma_60":1.95,"sma_120":2.23},{"date":"2025-03-05","open":2.1,"high":2.14,"low":2.01,"close":2.05,"volume":13078,"rsi_14":71.98,"sma_20":1.91,"sma_60":1.95,"sma_120":2.22},{"date":"2025-03-06","open":2.2,"high":2.2,"low":2.02,"close":2.1,"volume":2400,"rsi_14":71.64,"sma_20":1.92,"sma_60":1.95,"sma_120":2.21},{"date":"2025-03-07","open":2.1,"high":2.18,"low":2.02,"close":2.03,"volume":5284,"rsi_14":69.57,"sma_20":1.94,"sma_60":1.95,"sma_120":2.2},{"date":"2025-03-10","open":2.0,"high":2.18,"low":1.99,"close":1.99,"volume":18600,"rsi_14":56.9,"sma_20":1.95,"sma_60":1.94,"sma_120":2.19},{"date":"2025-03-11","open":1.92,"high":2.07,"low":1.85,"close":1.91,"volume":39603,"rsi_14":46.77,"sma_20":1.96,"sma_60":1.93,"sma_120":2.18},{"date":"2025-03-12","open":1.89,"high":2.05,"low":1.81,"close":1.97,"volume":7338,"rsi_14":44.07,"sma_20":1.97,"sma_60":1.93,"sma_120":2.18},{"date":"2025-03-13","open":1.89,"high":2.0,"low":1.89,"close":1.97,"volume":18069,"rsi_14":42.11,"sma_20":1.98,"sma_60":1.93,"sma_120":2.18},{"date":"2025-03-14","open":1.93,"high":1.96,"low":1.75,"close":1.77,"volume":59202,"rsi_14":34.85,"sma_20":1.98,"sma_60":1.92,"sma_120":2.18},{"date":"2025-03-17","open":1.83,"high":1.86,"low":1.81,"close":1.81,"volume":2138,"rsi_14":35.66,"sma_20":1.98,"sma_60":1.92,"sma_120":2.17},{"date":"2025-03-18","open":1.81,"high":1.96,"low":1.76,"close":1.81,"volume":39508,"rsi_14":37.26,"sma_20":1.98,"sma_60":1.92,"sma_120":2.17},{"date":"2025-03-19","open":1.86,"high":1.9,"low":1.76,"close":1.82,"volume":15243,"rsi_14":33.26,"sma_20":1.97,"sma_60":1.91,"sma_120":2.16},{"date":"2025-03-20","open":1.76,"high":1.83,"low":1.73,"close":1.78,"volume":20455,"rsi_14":32.23,"sma_20":1.96,"sma_60":1.91,"sma_120":2.16},{"date":"2025-03-21","open":1.83,"high":1.83,"low":1.68,"close":1.68,"volume":79563,"rsi_14":24.01,"sma_20":1.94,"sma_60":1.9,"sma_120":2.16},{"date":"2025-03-24","open":1.7,"high":1.8,"low":1.7,"close":1.77,"volume":146557,"rsi_14":31.34,"sma_20":1.93,"sma_60":1.9,"sma_120":2.15},{"date":"2025-03-25","open":1.75,"high":1.78,"low":1.64,"close":1.64,"volume":7099,"rsi_14":27.15,"sma_20":1.91,"sma_60":1.9,"sma_120":2.15},{"date":"2025-03-26","open":1.64,"high":1.83,"low":1.64,"close":1.68,"volume":5915,"rsi_14":26.33,"sma_20":1.9,"sma_60":1.89,"sma_120":2.14},{"date":"2025-03-27","open":1.62,"high":1.74,"low":1.39,"close":1.66,"volume":243945,"rsi_14":28.07,"sma_20":1.88,"sma_60":1.89,"sma_120":2.14},{"date":"2025-03-28","open":1.57,"high":1.61,"low":1.51,"close":1.55,"volume":22886,"rsi_14":25.89,"sma_20":1.86,"sma_60":1.88,"sma_120":2.13},{"date":"2025-03-31","open":1.51,"high":1.6,"low":1.5,"close":1.52,"volume":12183,"rsi_14":27.25,"sma_20":1.83,"sma_60":1.87,"sma_120":2.13},{"date":"2025-04-01","open":1.52,"high":1.87,"low":1.33,"close":1.82,"volume":108836,"rsi_14":42.9,"sma_20":1.82,"sma_60":1.87,"sma_120":2.12},{"date":"2025-04-02","open":1.74,"high":1.77,"low":1.58,"close":1.64,"volume":19497,"rsi_14":36.98,"sma_20":1.8,"sma_60":1.86,"sma_120":2.12},{"date":"2025-04-03","open":1.51,"high":1.76,"low":1.5,"close":1.64,"volume":27423,"rsi_14":43.85,"sma_20":1.77,"sma_60":1.85,"sma_120":2.11},{"date":"2025-04-04","open":1.64,"high":1.64,"low":1.54,"close":1.58,"volume":1880,"rsi_14":39.47,"sma_20":1.75,"sma_60":1.85,"sma_120":2.11},{"date":"2025-04-07","open":1.49,"high":1.6,"low":1.49,"close":1.54,"volume":11736,"rsi_14":38.05,"sma_20":1.73,"sma_60":1.84,"sma_120":2.1},{"date":"2025-04-08","open":1.54,"high":1.55,"low":1.45,"close":1.45,"volume":15969,"rsi_14":34.71,"sma_20":1.71,"sma_60":1.83,"sma_120":2.1},{"date":"2025-04-09","open":1.45,"high":1.45,"low":1.36,"close":1.4,"volume":35180,"rsi_14":34.43,"sma_20":1.68,"sma_60":1.83,"sma_120":2.09},{"date":"2025-04-10","open":1.4,"high":1.5,"low":1.34,"close":1.48,"volume":23068,"rsi_14":41.49,"sma_20":1.65,"sma_60":1.82,"sma_120":2.08},{"date":"2025-04-11","open":1.45,"high":1.55,"low":1.45,"close":1.53,"volume":5589,"rsi_14":39.74,"sma_20":1.64,"sma_60":1.82,"sma_120":2.07},{"date":"2025-04-14","open":1.55,"high":1.57,"low":1.52,"close":1.52,"volume":8837,"rsi_14":44.29,"sma_20":1.63,"sma_60":1.81,"sma_120":2.06},{"date":"2025-04-15","open":1.47,"high":1.63,"low":1.47,"close":1.6,"volume":6385,"rsi_14":46.33,"sma_20":1.62,"sma_60":1.81,"sma_120":2.06},{"date":"2025-04-16","open":1.6,"high":1.92,"low":1.52,"close":1.58,"volume":21428,"rsi_14":46.12,"sma_20":1.6,"sma_60":1.8,"sma_120":2.05},{"date":"2025-04-17","open":1.66,"high":1.66,"low":1.5,"close":1.53,"volume":12317,"rsi_14":48.79,"sma_20":1.59,"sma_60":1.8,"sma_120":2.03},{"date":"2025-04-21","open":1.54,"high":1.6,"low":1.53,"close":1.55,"volume":2462,"rsi_14":51.47,"sma_20":1.58,"sma_60":1.79,"sma_120":2.02},{"date":"2025-04-22","open":1.51,"high":1.56,"low":1.43,"close":1.45,"volume":12218,"rsi_14":27.88,"sma_20":1.57,"sma_60":1.78,"sma_120":2.01},{"date":"2025-04-23","open":1.41,"high":1.53,"low":1.41,"close":1.48,"volume":1259,"rsi_14":38.24,"sma_20":1.56,"sma_60":1.78,"sma_120":2.0},{"date":"2025-04-24","open":1.41,"high":1.44,"low":1.36,"close":1.39,"volume":5912,"rsi_14":33.77,"sma_20":1.55,"sma_60":1.77,"sma_120":1.98},{"date":"2025-04-25","open":1.39,"high":1.45,"low":1.39,"close":1.42,"volume":37935,"rsi_14":39.16,"sma_20":1.53,"sma_60":1.76,"sma_120":1.97},{"date":"2025-04-28","open":1.44,"high":1.45,"low":1.41,"close":1.43,"volume":17269,"rsi_14":42.25,"sma_20":1.53,"sma_60":1.76,"sma_120":1.96},{"date":"2025-04-29","open":1.43,"high":1.44,"low":1.41,"close":1.41,"volume":6151,"rsi_14":46.88,"sma_20":1.52,"sma_60":1.75,"sma_120":1.94},{"date":"2025-04-30","open":1.45,"high":1.54,"low":1.43,"close":1.52,"volume":18247,"rsi_14":58.57,"sma_20":1.51,"sma_60":1.74,"sma_120":1.93},{"date":"2025-05-01","open":1.55,"high":1.63,"low":1.53,"close":1.58,"volume":15705,"rsi_14":57.35,"sma_20":1.5,"sma_60":1.74,"sma_120":1.92},{"date":"2025-05-02","open":1.56,"high":1.62,"low":1.51,"close":1.53,"volume":3759,"rsi_14":50.0,"sma_20":1.5,"sma_60":1.73,"sma_120":1.91},{"date":"2025-05-05","open":1.61,"high":1.74,"low":1.61,"close":1.62,"volume":29977,"rsi_14":56.58,"sma_20":1.5,"sma_60":1.73,"sma_120":1.89},{"date":"2025-05-06","open":1.59,"high":1.61,"low":1.59,"close":1.59,"volume":18335,"rsi_14":49.3,"sma_20":1.5,"sma_60":1.73,"sma_120":1.88},{"date":"2025-05-07","open":1.56,"high":1.74,"low":1.48,"close":1.6,"volume":25948,"rsi_14":51.43,"sma_20":1.51,"sma_60":1.73,"sma_120":1.88},{"date":"2025-05-08","open":1.54,"high":1.6,"low":1.48,"close":1.6,"volume":7392,"rsi_14":55.38,"sma_20":1.52,"sma_60":1.72,"sma_120":1.87},{"date":"2025-05-09","open":1.7,"high":1.72,"low":1.6,"close":1.6,"volume":7252,"rsi_14":53.97,"sma_20":1.53,"sma_60":1.72,"sma_120":1.86},{"date":"2025-05-12","open":1.73,"high":1.84,"low":1.59,"close":1.7,"volume":55639,"rsi_14":69.84,"sma_20":1.54,"sma_60":1.72,"sma_120":1.86},{"date":"2025-05-13","open":1.68,"high":1.8,"low":1.68,"close":1.72,"volume":9716,"rsi_14":69.35,"sma_20":1.55,"sma_60":1.72,"sma_120":1.86},{"date":"2025-05-14","open":1.77,"high":1.82,"low":1.73,"close":1.74,"volume":10020,"rsi_14":81.66,"sma_20":1.55,"sma_60":1.72,"sma_120":1.85},{"date":"2025-05-15","open":1.72,"high":1.82,"low":1.72,"close":1.77,"volume":10199,"rsi_14":81.82,"sma_20":1.56,"sma_60":1.71,"sma_120":1.85},{"date":"2025-05-16","open":1.75,"high":1.78,"low":1.75,"close":1.77,"volume":5030,"rsi_14":81.48,"sma_20":1.57,"sma_60":1.71,"sma_120":1.84},{"date":"2025-05-19","open":1.76,"high":1.84,"low":1.76,"close":1.77,"volume":4895,"rsi_14":84.62,"sma_20":1.58,"sma_60":1.7,"sma_120":1.84},{"date":"2025-05-20","open":1.77,"high":1.77,"low":1.56,"close":1.56,"volume":37237,"rsi_14":53.23,"sma_20":1.59,"sma_60":1.7,"sma_120":1.84},{"date":"2025-05-21","open":1.5,"high":1.66,"low":1.5,"close":1.66,"volume":15094,"rsi_14":56.06,"sma_20":1.6,"sma_60":1.69,"sma_120":1.83},{"date":"2025-05-22","open":1.62,"high":1.72,"low":1.59,"close":1.62,"volume":20014,"rsi_14":57.36,"sma_20":1.61,"sma_60":1.68,"sma_120":1.83},{"date":"2025-05-23","open":1.55,"high":1.86,"low":1.55,"close":1.82,"volume":78965,"rsi_14":63.33,"sma_20":1.63,"sma_60":1.68,"sma_120":1.82},{"date":"2025-05-27","open":1.8,"high":1.92,"low":1.8,"close":1.9,"volume":21714,"rsi_14":69.57,"sma_20":1.65,"sma_60":1.68,"sma_120":1.82},{"date":"2025-05-28","open":1.83,"high":1.92,"low":1.83,"close":1.85,"volume":8352,"rsi_14":64.71,"sma_20":1.68,"sma_60":1.68,"sma_120":1.81},{"date":"2025-05-29","open":1.8,"high":1.98,"low":1.8,"close":1.96,"volume":27982,"rsi_14":68.59,"sma_20":1.7,"sma_60":1.67,"sma_120":1.81},{"date":"2025-05-30","open":1.9,"high":2.02,"low":1.9,"close":1.94,"volume":31187,"rsi_14":67.53,"sma_20":1.72,"sma_60":1.67,"sma_120":1.81},{"date":"2025-06-02","open":1.85,"high":2.13,"low":1.85,"close":2.09,"volume":44948,"rsi_14":68.97,"sma_20":1.74,"sma_60":1.67,"sma_120":1.81},{"date":"2025-06-03","open":2.11,"high":2.11,"low":1.9,"close":2.07,"volume":68858,"rsi_14":67.33,"sma_20":1.77,"sma_60":1.67,"sma_120":1.81},{"date":"2025-06-04","open":1.97,"high":2.1,"low":1.9,"close":1.9,"volume":160312,"rsi_14":57.07,"sma_20":1.78,"sma_60":1.67,"sma_120":1.81},{"date":"2025-06-05","open":1.92,"high":1.96,"low":1.73,"close":1.76,"volume":126005,"rsi_14":49.61,"sma_20":1.79,"sma_60":1.67,"sma_120":1.8},{"date":"2025-06-06","open":1.78,"high":2.05,"low":1.78,"close":1.99,"volume":73123,"rsi_14":57.33,"sma_20":1.81,"sma_60":1.67,"sma_120":1.8},{"date":"2025-06-09","open":1.88,"high":2.01,"low":1.83,"close":1.91,"volume":86966,"rsi_14":54.43,"sma_20":1.82,"sma_60":1.67,"sma_120":1.8},{"date":"2025-06-10","open":1.98,"high":2.09,"low":1.93,"close":1.96,"volume":6668,"rsi_14":64.08,"sma_20":1.84,"sma_60":1.67,"sma_120":1.8},{"date":"2025-06-11","open":1.95,"high":2.02,"low":1.95,"close":1.98,"volume":678148,"rsi_14":61.94,"sma_20":1.85,"sma_60":1.67,"sma_120":1.8},{"date":"2025-06-12","open":2.0,"high":2.04,"low":1.89,"close":1.96,"volume":51055,"rsi_14":62.64,"sma_20":1.86,"sma_60":1.68,"sma_120":1.8},{"date":"2025-06-13","open":1.88,"high":1.99,"low":1.88,"close":1.95,"volume":1898,"rsi_14":55.7,"sma_20":1.87,"sma_60":1.68,"sma_120":1.8},{"date":"2025-06-16","open":1.88,"high":1.95,"low":1.88,"close":1.93,"volume":4444,"rsi_14":51.16,"sma_20":1.88,"sma_60":1.68,"sma_120":1.79},{"date":"2025-06-17","open":1.94,"high":2.02,"low":1.92,"close":1.92,"volume":8925,"rsi_14":53.4,"sma_20":1.89,"sma_60":1.69,"sma_120":1.79},{"date":"2025-06-18","open":1.93,"high":1.95,"low":1.92,"close":1.95,"volume":4535,"rsi_14":49.74,"sma_20":1.91,"sma_60":1.69,"sma_120":1.79},{"date":"2025-06-20","open":2.0,"high":2.0,"low":1.9,"close":1.9,"volume":3286,"rsi_14":47.98,"sma_20":1.92,"sma_60":1.69,"sma_120":1.79},{"date":"2025-06-23","open":1.9,"high":1.94,"low":1.9,"close":1.9,"volume":6981,"rsi_14":39.41,"sma_20":1.93,"sma_60":1.7,"sma_120":1.79},{"date":"2025-06-24","open":1.96,"high":1.96,"low":1.92,"close":1.95,"volume":3185,"rsi_14":43.18,"sma_20":1.94,"sma_60":1.7,"sma_120":1.79},{"date":"2025-06-25","open":1.9,"high":1.95,"low":1.9,"close":1.94,"volume":1908,"rsi_14":52.78,"sma_20":1.94,"sma_60":1.71,"sma_120":1.79},{"date":"2025-06-26","open":1.93,"high":1.98,"low":1.9,"close":1.9,"volume":27014,"rsi_14":61.29,"sma_20":1.94,"sma_60":1.71,"sma_120":1.79},{"date":"2025-06-27","open":1.92,"high":1.92,"low":1.92,"close":1.92,"volume":955,"rsi_14":41.46,"sma_20":1.94,"sma_60":1.72,"sma_120":1.79},{"date":"2025-06-30","open":1.93,"high":2.0,"low":1.93,"close":1.95,"volume":7455,"rsi_14":55.56,"sma_20":1.94,"sma_60":1.72,"sma_120":1.79},{"date":"2025-07-01","open":2.03,"high":2.1,"low":1.74,"close":1.85,"volume":685229,"rsi_14":36.58,"sma_20":1.93,"sma_60":1.72,"sma_120":1.79},{"date":"2025-07-02","open":1.86,"high":1.95,"low":1.75,"close":1.94,"volume":50348,"rsi_14":45.83,"sma_20":1.92,"sma_60":1.73,"sma_120":1.79},{"date":"2025-07-03","open":1.99,"high":1.99,"low":1.79,"close":1.85,"volume":16381,"rsi_14":40.0,"sma_20":1.92,"sma_60":1.74,"sma_120":1.79},{"date":"2025-07-07","open":1.9,"high":1.97,"low":1.82,"close":1.95,"volume":43734,"rsi_14":50.0,"sma_20":1.93,"sma_60":1.74,"sma_120":1.79},{"date":"2025-07-08","open":1.98,"high":1.98,"low":1.83,"close":1.89,"volume":53762,"rsi_14":47.06,"sma_20":1.93,"sma_60":1.75,"sma_120":1.79},{"date":"2025-07-09","open":1.88,"high":1.96,"low":1.88,"close":1.88,"volume":5190,"rsi_14":47.06,"sma_20":1.92,"sma_60":1.76,"sma_120":1.79},{"date":"2025-07-10","open":1.96,"high":1.98,"low":1.86,"close":1.94,"volume":26945,"rsi_14":49.3,"sma_20":1.92,"sma_60":1.77,"sma_120":1.79},{"date":"2025-07-11","open":1.9,"high":2.0,"low":1.86,"close":1.91,"volume":22400,"rsi_14":50.72,"sma_20":1.92,"sma_60":1.77,"sma_120":1.79},{"date":"2025-07-14","open":1.98,"high":1.99,"low":1.82,"close":1.83,"volume":21393,"rsi_14":45.1,"sma_20":1.91,"sma_60":1.78,"sma_120":1.79},{"date":"2025-07-15","open":1.92,"high":1.92,"low":1.72,"close":1.9,"volume":914845,"rsi_14":46.84,"sma_20":1.91,"sma_60":1.78,"sma_120":1.79},{"date":"2025-07-16","open":1.77,"high":2.0,"low":1.73,"close":1.97,"volume":111831,"rsi_14":51.76,"sma_20":1.91,"sma_60":1.79,"sma_120":1.79},{"date":"2025-07-17","open":1.99,"high":1.99,"low":1.6,"close":1.69,"volume":187370,"rsi_14":40.37,"sma_20":1.9,"sma_60":1.79,"sma_120":1.79},{"date":"2025-07-18","open":1.69,"high":1.85,"low":1.69,"close":1.75,"volume":47900,"rsi_14":42.48,"sma_20":1.89,"sma_60":1.8,"sma_120":1.79},{"date":"2025-07-21","open":1.75,"high":1.94,"low":1.75,"close":1.93,"volume":38589,"rsi_14":49.22,"sma_20":1.89,"sma_60":1.8,"sma_120":1.79},{"date":"2025-07-22","open":1.84,"high":1.96,"low":1.84,"close":1.87,"volume":42105,"rsi_14":50.81,"sma_20":1.89,"sma_60":1.81,"sma_120":1.79},{"date":"2025-07-23","open":1.87,"high":1.95,"low":1.85,"close":1.93,"volume":6249,"rsi_14":49.45,"sma_20":1.89,"sma_60":1.82,"sma_120":1.79},{"date":"2025-07-24","open":1.9,"high":2.05,"low":1.89,"close":1.99,"volume":133364,"rsi_14":55.93,"sma_20":1.89,"sma_60":1.83,"sma_120":1.79},{"date":"2025-07-25","open":2.06,"high":2.06,"low":1.87,"close":1.99,"volume":11818,"rsi_14":51.85,"sma_20":1.9,"sma_60":1.84,"sma_120":1.79},{"date":"2025-07-28","open":2.0,"high":2.04,"low":1.9,"close":1.99,"volume":12998,"rsi_14":54.9,"sma_20":1.9,"sma_60":1.85,"sma_120":1.79},{"date":"2025-07-29","open":2.07,"high":2.17,"low":1.99,"close":1.99,"volume":128569,"rsi_14":55.44,"sma_20":1.9,"sma_60":1.85,"sma_120":1.79},{"date":"2025-07-30","open":1.98,"high":2.09,"low":1.98,"close":2.01,"volume":25619,"rsi_14":53.61,"sma_20":1.91,"sma_60":1.86,"sma_120":1.8},{"date":"2025-07-31","open":1.98,"high":2.04,"low":1.98,"close":1.99,"volume":2586,"rsi_14":54.17,"sma_20":1.91,"sma_60":1.87,"sma_120":1.8},{"date":"2025-08-01","open":1.99,"high":1.99,"low":1.91,"close":1.92,"volume":9972,"rsi_14":54.74,"sma_20":1.92,"sma_60":1.87,"sma_120":1.8},{"date":"2025-08-04","open":1.89,"high":1.91,"low":1.89,"close":1.91,"volume":1710,"rsi_14":50.83,"sma_20":1.91,"sma_60":1.88,"sma_120":1.8},{"date":"2025-08-05","open":1.96,"high":1.96,"low":1.86,"close":1.9,"volume":7435,"rsi_14":45.74,"sma_20":1.91,"sma_60":1.88,"sma_120":1.8},{"date":"2025-08-06","open":2.15,"high":2.6,"low":2.02,"close":2.37,"volume":219646,"rsi_14":83.27,"sma_20":1.94,"sma_60":1.9,"sma_120":1.81},{"date":"2025-08-07","open":2.24,"high":2.47,"low":2.06,"close":2.18,"volume":111024,"rsi_14":68.67,"sma_20":1.95,"sma_60":1.9,"sma_120":1.81},{"date":"2025-08-08","open":2.16,"high":2.31,"low":2.16,"close":2.17,"volume":17510,"rsi_14":62.22,"sma_20":1.96,"sma_60":1.91,"sma_120":1.81},{"date":"2025-08-11","open":2.27,"high":2.42,"low":2.22,"close":2.29,"volume":30339,"rsi_14":70.16,"sma_20":1.99,"sma_60":1.92,"sma_120":1.82},{"date":"2025-08-12","open":2.32,"high":2.54,"low":1.78,"close":1.91,"volume":151234,"rsi_14":49.39,"sma_20":1.99,"sma_60":1.92,"sma_120":1.82},{"date":"2025-08-13","open":2.05,"high":2.24,"low":1.65,"close":1.65,"volume":107367,"rsi_14":39.12,"sma_20":1.97,"sma_60":1.92,"sma_120":1.81},{"date":"2025-08-14","open":1.91,"high":2.06,"low":1.81,"close":2.01,"volume":45278,"rsi_14":50.52,"sma_20":1.99,"sma_60":1.92,"sma_120":1.81},{"date":"2025-08-15","open":2.05,"high":2.5,"low":1.65,"close":1.69,"volume":413057,"rsi_14":43.31,"sma_20":1.98,"sma_60":1.93,"sma_120":1.81},{"date":"2025-08-18","open":1.8,"high":2.15,"low":1.8,"close":1.96,"volume":198857,"rsi_14":49.4,"sma_20":1.99,"sma_60":1.93,"sma_120":1.81},{"date":"2025-08-19","open":1.99,"high":2.09,"low":1.95,"close":1.96,"volume":99241,"rsi_14":49.0,"sma_20":1.99,"sma_60":1.94,"sma_120":1.81},{"date":"2025-08-20","open":2.01,"high":2.28,"low":2.01,"close":2.07,"volume":255023,"rsi_14":51.55,"sma_20":2.0,"sma_60":1.94,"sma_120":1.81},{"date":"2025-08-21","open":2.15,"high":2.33,"low":2.13,"close":2.28,"volume":87068,"rsi_14":56.61,"sma_20":2.01,"sma_60":1.95,"sma_120":1.81},{"date":"2025-08-22","open":2.22,"high":2.55,"low":2.22,"close":2.39,"volume":193371,"rsi_14":58.41,"sma_20":2.03,"sma_60":1.96,"sma_120":1.82},{"date":"2025-08-25","open":2.42,"high":2.53,"low":2.35,"close":2.35,"volume":153525,"rsi_14":57.91,"sma_20":2.05,"sma_60":1.96,"sma_120":1.82},{"date":"2025-08-26","open":2.35,"high":2.46,"low":2.22,"close":2.37,"volume":72912,"rsi_14":50.0,"sma_20":2.07,"sma_60":1.97,"sma_120":1.82},{"date":"2025-08-27","open":2.33,"high":2.33,"low":2.15,"close":2.19,"volume":60588,"rsi_14":50.21,"sma_20":2.08,"sma_60":1.97,"sma_120":1.82},{"date":"2025-08-28","open":2.15,"high":2.3,"low":2.15,"close":2.22,"volume":44535,"rsi_14":51.04,"sma_20":2.09,"sma_60":1.98,"sma_120":1.82},{"date":"2025-08-29","open":2.17,"high":2.24,"low":2.08,"close":2.13,"volume":33204,"rsi_14":46.64,"sma_20":2.1,"sma_60":1.98,"sma_120":1.83},{"date":"2025-09-02","open":2.12,"high":2.2,"low":2.12,"close":2.12,"volume":16979,"rsi_14":55.22,"sma_20":2.11,"sma_60":1.98,"sma_120":1.83},{"date":"2025-09-03","open":2.12,"high":2.24,"low":2.11,"close":2.18,"volume":41408,"rsi_14":64.64,"sma_20":2.12,"sma_60":1.99,"sma_120":1.83},{"date":"2025-09-04","open":2.12,"high":2.2,"low":2.12,"close":2.14,"volume":40252,"rsi_14":54.36,"sma_20":2.11,"sma_60":1.99,"sma_120":1.83},{"date":"2025-09-05","open":2.11,"high":2.45,"low":2.11,"close":2.2,"volume":129701,"rsi_14":70.73,"sma_20":2.11,"sma_60":2.0,"sma_120":1.83},{"date":"2025-09-08","open":2.26,"high":2.43,"low":2.26,"close":2.39,"volume":58479,"rsi_14":68.7,"sma_20":2.12,"sma_60":2.0,"sma_120":1.84},{"date":"2025-09-09","open":2.39,"high":3.16,"low":2.31,"close":2.5,"volume":534600,"rsi_14":71.43,"sma_20":2.14,"sma_60":2.01,"sma_120":1.84},{"date":"2025-09-10","open":2.34,"high":2.45,"low":2.24,"close":2.39,"volume":192997,"rsi_14":62.7,"sma_20":2.16,"sma_60":2.02,"sma_120":1.85},{"date":"2025-09-11","open":2.4,"high":2.49,"low":2.34,"close":2.34,"volume":85371,"rsi_14":52.73,"sma_20":2.19,"sma_60":2.03,"sma_120":1.85},{"date":"2025-09-12","open":2.35,"high":2.41,"low":2.23,"close":2.24,"volume":97683,"rsi_14":43.12,"sma_20":2.21,"sma_60":2.03,"sma_120":1.86},{"date":"2025-09-15","open":2.22,"high":2.28,"low":2.1,"close":2.11,"volume":36807,"rsi_14":39.83,"sma_20":2.23,"sma_60":2.03,"sma_120":1.86},{"date":"2025-09-16","open":2.25,"high":2.27,"low":2.07,"close":2.13,"volume":46475,"rsi_14":39.83,"sma_20":2.24,"sma_60":2.04,"sma_120":1.87},{"date":"2025-09-17","open":2.1,"high":2.18,"low":2.03,"close":2.04,"volume":56037,"rsi_14":43.12,"sma_20":2.24,"sma_60":2.04,"sma_120":1.87},{"date":"2025-09-18","open":2.13,"high":2.16,"low":2.04,"close":2.07,"volume":69877,"rsi_14":43.12,"sma_20":2.24,"sma_60":2.04,"sma_120":1.87},{"date":"2025-09-19","open":2.06,"high":2.15,"low":2.03,"close":2.05,"volume":57253,"rsi_14":46.08,"sma_20":2.23,"sma_60":2.04,"sma_120":1.88},{"date":"2025-09-22","open":2.06,"high":2.09,"low":1.96,"close":2.01,"volume":65769,"rsi_14":44.76,"sma_20":2.21,"sma_60":2.05,"sma_120":1.88},{"date":"2025-09-23","open":2.02,"high":2.1,"low":2.01,"close":2.05,"volume":56092,"rsi_14":43.69,"sma_20":2.19,"sma_60":2.05,"sma_120":1.88},{"date":"2025-09-24","open":2.05,"high":2.24,"low":2.03,"close":2.03,"volume":24331,"rsi_14":44.55,"sma_20":2.18,"sma_60":2.05,"sma_120":1.88},{"date":"2025-09-25","open":2.05,"high":2.08,"low":1.98,"close":2.02,"volume":64545,"rsi_14":40.62,"sma_20":2.17,"sma_60":2.05,"sma_120":1.89},{"date":"2025-09-26","open":1.98,"high":1.98,"low":1.95,"close":1.96,"volume":10669,"rsi_14":24.1,"sma_20":2.16,"sma_60":2.05,"sma_120":1.89},{"date":"2025-09-29","open":1.94,"high":2.06,"low":1.94,"close":2.02,"volume":24430,"rsi_14":18.71,"sma_20":2.15,"sma_60":2.06,"sma_120":1.9},{"date":"2025-09-30","open":1.95,"high":2.05,"low":1.93,"close":1.99,"volume":58106,"rsi_14":21.01,"sma_20":2.14,"sma_60":2.06,"sma_120":1.9},{"date":"2025-10-01","open":1.99,"high":2.03,"low":1.97,"close":2.0,"volume":27204,"rsi_14":23.85,"sma_20":2.13,"sma_60":2.06,"sma_120":1.9},{"date":"2025-10-02","open":2.06,"high":2.06,"low":1.85,"close":1.94,"volume":114807,"rsi_14":25.41,"sma_20":2.12,"sma_60":2.06,"sma_120":1.91},{"date":"2025-10-03","open":1.94,"high":2.05,"low":1.91,"close":1.98,"volume":38816,"rsi_14":37.5,"sma_20":2.11,"sma_60":2.06,"sma_120":1.91},{"date":"2025-10-06","open":1.99,"high":2.02,"low":1.95,"close":1.99,"volume":40521,"rsi_14":36.27,"sma_20":2.09,"sma_60":2.06,"sma_120":1.92},{"date":"2025-10-07","open":1.97,"high":1.99,"low":1.88,"close":1.99,"volume":56394,"rsi_14":44.05,"sma_20":2.07,"sma_60":2.06,"sma_120":1.92},{"date":"2025-10-08","open":1.95,"high":2.06,"low":1.9,"close":1.96,"volume":648881,"rsi_14":36.47,"sma_20":2.05,"sma_60":2.06,"sma_120":1.92},{"date":"2025-10-09","open":1.92,"high":1.99,"low":1.9,"close":1.95,"volume":64069,"rsi_14":37.8,"sma_20":2.03,"sma_60":2.06,"sma_120":1.93},{"date":"2025-10-10","open":1.98,"high":2.0,"low":1.85,"close":1.95,"volume":66637,"rsi_14":41.89,"sma_20":2.01,"sma_60":2.07,"sma_120":1.93},{"date":"2025-10-13","open":1.98,"high":1.99,"low":1.88,"close":1.91,"volume":26057,"rsi_14":31.08,"sma_20":2.0,"sma_60":2.07,"sma_120":1.93},{"date":"2025-10-14","open":1.91,"high":1.91,"low":1.75,"close":1.84,"volume":65229,"rsi_14":27.38,"sma_20":1.99,"sma_60":2.07,"sma_120":1.94},{"date":"2025-10-15","open":1.82,"high":1.82,"low":1.75,"close":1.79,"volume":48352,"rsi_14":25.0,"sma_20":1.97,"sma_60":2.07,"sma_120":1.94},{"date":"2025-10-16","open":1.81,"high":1.89,"low":1.75,"close":1.78,"volume":63674,"rsi_14":28.05,"sma_20":1.96,"sma_60":2.07,"sma_120":1.94},{"date":"2025-10-17","open":1.84,"high":1.85,"low":1.76,"close":1.76,"volume":25827,"rsi_14":16.0,"sma_20":1.95,"sma_60":2.06,"sma_120":1.95},{"date":"2025-10-20","open":1.76,"high":1.91,"low":1.75,"close":1.9,"volume":53102,"rsi_14":40.82,"sma_20":1.94,"sma_60":2.06,"sma_120":1.95},{"date":"2025-10-21","open":1.9,"high":1.94,"low":1.85,"close":1.89,"volume":33690,"rsi_14":38.78,"sma_20":1.93,"sma_60":2.06,"sma_120":1.95},{"date":"2025-10-22","open":1.95,"high":1.95,"low":1.7,"close":1.74,"volume":55996,"rsi_14":32.76,"sma_20":1.92,"sma_60":2.05,"sma_120":1.95},{"date":"2025-10-23","open":1.82,"high":1.82,"low":1.72,"close":1.79,"volume":38506,"rsi_14":33.9,"sma_20":1.91,"sma_60":2.05,"sma_120":1.96},{"date":"2025-10-24","open":1.78,"high":1.81,"low":1.72,"close":1.79,"volume":8855,"rsi_14":32.77,"sma_20":1.9,"sma_60":2.05,"sma_120":1.96},{"date":"2025-10-27","open":1.81,"high":1.85,"low":1.72,"close":1.84,"volume":42886,"rsi_14":38.58,"sma_20":1.89,"sma_60":2.05,"sma_120":1.96},{"date":"2025-10-28","open":1.87,"high":1.87,"low":1.75,"close":1.8,"volume":34949,"rsi_14":37.98,"sma_20":1.88,"sma_60":2.04,"sma_120":1.96},{"date":"2025-10-29","open":1.76,"high":1.87,"low":1.75,"close":1.84,"volume":33060,"rsi_14":41.91,"sma_20":1.87,"sma_60":2.04,"sma_120":1.96},{"date":"2025-10-30","open":1.79,"high":1.92,"low":1.75,"close":1.92,"volume":49116,"rsi_14":48.03,"sma_20":1.87,"sma_60":2.04,"sma_120":1.97},{"date":"2025-10-31","open":1.89,"high":1.93,"low":1.76,"close":1.78,"volume":92558,"rsi_14":42.44,"sma_20":1.86,"sma_60":2.03,"sma_120":1.97},{"date":"2025-11-03","open":1.73,"high":1.8,"low":1.7,"close":1.79,"volume":40216,"rsi_14":46.88,"sma_20":1.85,"sma_60":2.02,"sma_120":1.97},{"date":"2025-11-04","open":1.71,"high":1.78,"low":1.63,"close":1.7,"volume":99411,"rsi_14":44.64,"sma_20":1.84,"sma_60":2.01,"sma_120":1.97},{"date":"2025-11-05","open":1.67,"high":1.68,"low":1.45,"close":1.5,"volume":147500,"rsi_14":36.41,"sma_20":1.81,"sma_60":2.01,"sma_120":1.96},{"date":"2025-11-06","open":1.51,"high":1.74,"low":1.51,"close":1.61,"volume":45269,"rsi_14":43.3,"sma_20":1.8,"sma_60":2.01,"sma_120":1.96},{"date":"2025-11-07","open":1.59,"high":1.7,"low":1.3,"close":1.41,"volume":98397,"rsi_14":29.11,"sma_20":1.77,"sma_60":2.0,"sma_120":1.96},{"date":"2025-11-10","open":1.44,"high":1.9,"low":1.44,"close":1.58,"volume":332360,"rsi_14":38.52,"sma_20":1.75,"sma_60":1.99,"sma_120":1.96},{"date":"2025-11-11","open":1.67,"high":2.02,"low":1.65,"close":1.7,"volume":315568,"rsi_14":48.48,"sma_20":1.75,"sma_60":1.99,"sma_120":1.96},{"date":"2025-11-12","open":1.66,"high":1.78,"low":1.66,"close":1.77,"volume":26101,"rsi_14":49.25,"sma_20":1.74,"sma_60":1.99,"sma_120":1.96},{"date":"2025-11-13","open":1.92,"high":1.96,"low":1.74,"close":1.8,"volume":68359,"rsi_14":50.36,"sma_20":1.75,"sma_60":1.98,"sma_120":1.96},{"date":"2025-11-14","open":1.88,"high":1.9,"low":1.8,"close":1.83,"volume":31113,"rsi_14":49.44,"sma_20":1.75,"sma_60":1.97,"sma_120":1.96},{"date":"2025-11-17","open":1.86,"high":1.9,"low":1.78,"close":1.82,"volume":22756,"rsi_14":50.76,"sma_20":1.75,"sma_60":1.96,"sma_120":1.96},{"date":"2025-11-18","open":1.82,"high":1.99,"low":1.8,"close":1.98,"volume":49659,"rsi_14":55.0,"sma_20":1.75,"sma_60":1.96,"sma_120":1.96},{"date":"2025-11-19","open":1.92,"high":1.98,"low":1.8,"close":1.81,"volume":36821,"rsi_14":46.4,"sma_20":1.75,"sma_60":1.95,"sma_120":1.96},{"date":"2025-11-20","open":1.82,"high":1.88,"low":1.74,"close":1.77,"volume":79098,"rsi_14":49.65,"sma_20":1.75,"sma_60":1.94,"sma_120":1.96},{"date":"2025-11-21","open":1.74,"high":1.87,"low":1.74,"close":1.8,"volume":3291581,"rsi_14":50.35,"sma_20":1.75,"sma_60":1.94,"sma_120":1.96},{"date":"2025-11-24","open":2.0,"high":2.0,"low":1.8,"close":1.9,"volume":81179,"rsi_14":56.86,"sma_20":1.76,"sma_60":1.93,"sma_120":1.96},{"date":"2025-11-25","open":1.97,"high":2.05,"low":1.78,"close":1.99,"volume":255752,"rsi_14":68.19,"sma_20":1.76,"sma_60":1.93,"sma_120":1.96},{"date":"2025-11-26","open":2.02,"high":2.14,"low":1.9,"close":2.12,"volume":173766,"rsi_14":68.66,"sma_20":1.78,"sma_60":1.93,"sma_120":1.96},{"date":"2025-11-28","open":2.14,"high":2.14,"low":2.0,"close":2.01,"volume":38793,"rsi_14":73.79,"sma_20":1.78,"sma_60":1.93,"sma_120":1.96},{"date":"2025-12-01","open":2.0,"high":2.07,"low":1.86,"close":1.88,"volume":63071,"rsi_14":62.23,"sma_20":1.79,"sma_60":1.92,"sma_120":1.96},{"date":"2025-12-02","open":1.96,"high":1.99,"low":1.9,"close":1.99,"volume":46283,"rsi_14":61.92,"sma_20":1.8,"sma_60":1.91,"sma_120":1.96},{"date":"2025-12-03","open":2.03,"high":2.06,"low":2.0,"close":2.06,"volume":49143,"rsi_14":61.92,"sma_20":1.82,"sma_60":1.91,"sma_120":1.96},{"date":"2025-12-04","open":1.99,"high":2.04,"low":1.92,"close":1.97,"volume":42799,"rsi_14":56.66,"sma_20":1.84,"sma_60":1.9,"sma_120":1.96},{"date":"2025-12-05","open":2.04,"high":2.05,"low":1.95,"close":1.99,"volume":124783,"rsi_14":56.32,"sma_20":1.86,"sma_60":1.89,"sma_120":1.96},{"date":"2025-12-08","open":1.99,"high":2.07,"low":1.95,"close":1.99,"volume":18901,"rsi_14":56.76,"sma_20":1.89,"sma_60":1.89,"sma_120":1.96},{"date":"2025-12-09","open":2.0,"high":2.0,"low":1.9,"close":1.91,"volume":13209,"rsi_14":47.03,"sma_20":1.9,"sma_60":1.89,"sma_120":1.96},{"date":"2025-12-10","open":1.96,"high":1.98,"low":1.71,"close":1.81,"volume":144555,"rsi_14":50.0,"sma_20":1.91,"sma_60":1.88,"sma_120":1.96},{"date":"2025-12-11","open":1.76,"high":1.91,"low":1.6,"close":1.76,"volume":37905,"rsi_14":49.73,"sma_20":1.91,"sma_60":1.88,"sma_120":1.96},{"date":"2025-12-12","open":1.76,"high":1.82,"low":1.7,"close":1.75,"volume":80890,"rsi_14":47.71,"sma_20":1.91,"sma_60":1.87,"sma_120":1.96},{"date":"2025-12-15","open":1.72,"high":1.76,"low":1.61,"close":1.67,"volume":48194,"rsi_14":39.25,"sma_20":1.9,"sma_60":1.86,"sma_120":1.95},{"date":"2025-12-16","open":1.84,"high":1.92,"low":1.69,"close":1.9,"volume":185409,"rsi_14":46.28,"sma_20":1.9,"sma_60":1.86,"sma_120":1.95},{"date":"2025-12-17","open":1.9,"high":1.9,"low":1.72,"close":1.86,"volume":53595,"rsi_14":38.39,"sma_20":1.9,"sma_60":1.86,"sma_120":1.95},{"date":"2025-12-18","open":1.83,"high":1.86,"low":1.8,"close":1.83,"volume":20946,"rsi_14":41.35,"sma_20":1.9,"sma_60":1.86,"sma_120":1.95},{"date":"2025-12-19","open":1.79,"high":1.9,"low":1.79,"close":1.82,"volume":19750,"rsi_14":46.74,"sma_20":1.9,"sma_60":1.85,"sma_120":1.95},{"date":"2025-12-22","open":1.76,"high":1.88,"low":1.76,"close":1.88,"volume":39243,"rsi_14":43.68,"sma_20":1.9,"sma_60":1.85,"sma_120":1.95},{"date":"2025-12-23","open":1.88,"high":1.93,"low":1.82,"close":1.85,"volume":19915,"rsi_14":37.35,"sma_20":1.9,"sma_60":1.85,"sma_120":1.95},{"date":"2025-12-24","open":1.82,"high":1.85,"low":1.82,"close":1.85,"volume":2673,"rsi_14":41.89,"sma_20":1.9,"sma_60":1.85,"sma_120":1.95},{"date":"2025-12-26","open":1.83,"high":1.84,"low":1.76,"close":1.78,"volume":14664,"rsi_14":36.71,"sma_20":1.88,"sma_60":1.84,"sma_120":1.95},{"date":"2025-12-29","open":1.8,"high":1.89,"low":1.77,"close":1.79,"volume":56962,"rsi_14":37.5,"sma_20":1.87,"sma_60":1.84,"sma_120":1.95},{"date":"2025-12-30","open":1.74,"high":1.85,"low":1.74,"close":1.82,"volume":19642,"rsi_14":43.47,"sma_20":1.86,"sma_60":1.84,"sma_120":1.95},{"date":"2025-12-31","open":1.81,"high":1.9,"low":1.8,"close":1.89,"volume":51187,"rsi_14":55.56,"sma_20":1.86,"sma_60":1.84,"sma_120":1.95},{"date":"2026-01-02","open":1.87,"high":1.87,"low":1.78,"close":1.84,"volume":5261,"rsi_14":55.25,"sma_20":1.85,"sma_60":1.83,"sma_120":1.95},{"date":"2026-01-05","open":1.8,"high":1.8,"low":1.75,"close":1.78,"volume":26294,"rsi_14":51.95,"sma_20":1.84,"sma_60":1.83,"sma_120":1.95},{"date":"2026-01-06","open":1.76,"high":1.83,"low":1.76,"close":1.82,"volume":32084,"rsi_14":60.27,"sma_20":1.83,"sma_60":1.83,"sma_120":1.95},{"date":"2026-01-07","open":1.82,"high":1.82,"low":1.64,"close":1.68,"volume":68014,"rsi_14":32.81,"sma_20":1.81,"sma_60":1.82,"sma_120":1.95},{"date":"2026-01-08","open":1.68,"high":1.75,"low":1.63,"close":1.65,"volume":61338,"rsi_14":33.33,"sma_20":1.8,"sma_60":1.82,"sma_120":1.95},{"date":"2026-01-09","open":1.69,"high":1.75,"low":1.5,"close":1.53,"volume":61016,"rsi_14":29.17,"sma_20":1.79,"sma_60":1.81,"sma_120":1.94},{"date":"2026-01-12","open":1.64,"high":1.7,"low":1.54,"close":1.59,"volume":156770,"rsi_14":35.06,"sma_20":1.78,"sma_60":1.81,"sma_120":1.94},{"date":"2026-01-13","open":1.63,"high":1.71,"low":1.58,"close":1.7,"volume":23908,"rsi_14":39.02,"sma_20":1.78,"sma_60":1.81,"sma_120":1.94},{"date":"2026-01-14","open":1.66,"high":1.8,"low":1.66,"close":1.8,"volume":45638,"rsi_14":47.19,"sma_20":1.78,"sma_60":1.81,"sma_120":1.94},{"date":"2026-01-15","open":1.8,"high":1.92,"low":1.76,"close":1.92,"volume":72192,"rsi_14":53.47,"sma_20":1.78,"sma_60":1.81,"sma_120":1.94},{"date":"2026-01-16","open":1.88,"high":1.98,"low":1.88,"close":1.96,"volume":53800,"rsi_14":59.18,"sma_20":1.79,"sma_60":1.81,"sma_120":1.94},{"date":"2026-01-20","open":1.9,"high":1.93,"low":1.87,"close":1.87,"volume":17299,"rsi_14":53.77,"sma_20":1.79,"sma_60":1.81,"sma_120":1.93},{"date":"2026-01-21","open":1.93,"high":1.93,"low":1.69,"close":1.69,"volume":34740,"rsi_14":44.81,"sma_20":1.78,"sma_60":1.81,"sma_120":1.93},{"date":"2026-01-22","open":1.69,"high":2.05,"low":1.69,"close":2.03,"volume":606289,"rsi_14":54.73,"sma_20":1.79,"sma_60":1.82,"sma_120":1.93},{"date":"2026-01-23","open":2.03,"high":2.92,"low":2.0,"close":2.49,"volume":1994200,"rsi_14":67.2,"sma_20":1.82,"sma_60":1.83,"sma_120":1.94},{"date":"2026-01-26","open":2.44,"high":2.66,"low":2.05,"close":2.45,"volume":247300,"rsi_14":67.91,"sma_20":1.85,"sma_60":1.84,"sma_120":1.94},{"date":"2026-01-27","open":2.48,"high":2.56,"low":2.29,"close":2.49,"volume":147700,"rsi_14":67.91,"sma_20":1.89,"sma_60":1.85,"sma_120":1.95},{"date":"2026-01-28","open":2.38,"high":2.87,"low":2.38,"close":2.77,"volume":196700,"rsi_14":77.11,"sma_20":1.94,"sma_60":1.86,"sma_120":1.95},{"date":"2026-01-29","open":2.75,"high":2.94,"low":2.59,"close":2.91,"volume":226500,"rsi_14":79.72,"sma_20":1.99,"sma_60":1.88,"sma_120":1.96},{"date":"2026-01-30","open":2.9,"high":2.92,"low":2.43,"close":2.75,"volume":182500,"rsi_14":78.24,"sma_20":2.04,"sma_60":1.9,"sma_120":1.96},{"date":"2026-02-02","open":2.72,"high":3.16,"low":2.3,"close":2.94,"volume":327000,"rsi_14":79.48,"sma_20":2.09,"sma_60":1.92,"sma_120":1.97},{"date":"2026-02-03","open":2.99,"high":3.19,"low":2.74,"close":2.95,"volume":102800,"rsi_14":78.54,"sma_20":2.15,"sma_60":1.94,"sma_120":1.97},{"date":"2026-02-04","open":2.98,"high":3.1,"low":2.73,"close":2.84,"volume":147600,"rsi_14":73.64,"sma_20":2.2,"sma_60":1.96,"sma_120":1.98},{"date":"2026-02-05","open":2.82,"high":2.91,"low":2.47,"close":2.54,"volume":43100,"rsi_14":63.03,"sma_20":2.24,"sma_60":1.98,"sma_120":1.99},{"date":"2026-02-06","open":2.56,"high":2.79,"low":2.41,"close":2.63,"volume":294500,"rsi_14":63.79,"sma_20":2.29,"sma_60":2.0,"sma_120":2.0},{"date":"2026-02-09","open":2.65,"high":2.75,"low":2.51,"close":2.67,"volume":38152,"rsi_14":70.05,"sma_20":1.83,"sma_60":1.83,"sma_120":1.94},{"date":"2026-02-10","open":2.62,"high":3.04,"low":2.61,"close":2.98,"volume":153271,"rsi_14":75.86,"sma_20":1.89,"sma_60":1.85,"sma_120":1.95},{"date":"2026-02-11","open":2.96,"high":3.1,"low":2.86,"close":3.1,"volume":58098,"rsi_14":76.67,"sma_20":1.96,"sma_60":1.87,"sma_120":1.96},{"date":"2026-02-12","open":3.1,"high":3.11,"low":2.7,"close":2.85,"volume":73233,"rsi_14":73.31,"sma_20":2.01,"sma_60":1.89,"sma_120":1.96},{"date":"2026-02-13","open":2.76,"high":3.26,"low":2.76,"close":3.25,"volume":133793,"rsi_14":77.78,"sma_20":2.08,"sma_60":1.91,"sma_120":1.97},{"date":"2026-02-17","open":3.46,"high":3.46,"low":3.12,"close":3.29,"volume":67665,"rsi_14":81.43,"sma_20":2.15,"sma_60":1.94,"sma_120":1.98},{"date":"2026-02-18","open":3.31,"high":3.53,"low":3.27,"close":3.29,"volume":61700,"rsi_14":62.04,"sma_20":2.75,"sma_60":2.14,"sma_120":2.05},{"date":"2026-02-19","open":3.34,"high":3.34,"low":3.23,"close":3.24,"volume":9800,"rsi_14":57.97,"sma_20":2.82,"sma_60":2.17,"sma_120":2.06},{"date":"2026-02-20","open":3.19,"high":3.38,"low":3.07,"close":3.14,"volume":64056,"rsi_14":59.7,"sma_20":2.88,"sma_60":2.19,"sma_120":2.06},{"date":"2026-02-23","open":3.08,"high":3.29,"low":3.08,"close":3.22,"volume":10900,"rsi_14":57.37,"sma_20":2.92,"sma_60":2.21,"sma_120":2.07},{"date":"2026-02-24","open":3.22,"high":3.49,"low":3.12,"close":3.35,"volume":40367,"rsi_14":77.59,"sma_20":2.29,"sma_60":1.99,"sma_120":2.0},{"date":"2026-02-25","open":3.35,"high":3.35,"low":3.16,"close":3.16,"volume":66989,"rsi_14":72.08,"sma_20":2.36,"sma_60":2.02,"sma_120":2.01},{"date":"2026-02-26","open":3.16,"high":3.2,"low":2.96,"close":3.1,"volume":140059,"rsi_14":69.65,"sma_20":2.43,"sma_60":2.04,"sma_120":2.02},{"date":"2026-02-27","open":3.13,"high":3.2,"low":2.94,"close":2.96,"volume":118091,"rsi_14":66.03,"sma_20":2.5,"sma_60":2.07,"sma_120":2.03},{"date":"2026-03-02","open":2.93,"high":3.12,"low":2.78,"close":2.96,"volume":83589,"rsi_14":67.99,"sma_20":2.57,"sma_60":2.09,"sma_120":2.04},{"date":"2026-03-03","open":2.91,"high":3.06,"low":2.9,"close":2.97,"volume":19796,"rsi_14":72.38,"sma_20":2.64,"sma_60":2.11,"sma_120":2.05},{"date":"2026-03-04","open":2.98,"high":3.12,"low":2.93,"close":2.93,"volume":20740,"rsi_14":67.58,"sma_20":2.7,"sma_60":2.13,"sma_120":2.05},{"date":"2026-03-05","open":2.9,"high":3.02,"low":2.78,"close":3.02,"volume":53268,"rsi_14":59.31,"sma_20":2.76,"sma_60":2.15,"sma_120":2.06},{"date":"2026-03-06","open":3.03,"high":3.1,"low":2.83,"close":2.84,"volume":10230,"rsi_14":46.39,"sma_20":2.81,"sma_60":2.17,"sma_120":2.06},{"date":"2026-03-09","open":3.0,"high":3.05,"low":2.92,"close":3.05,"volume":34572,"rsi_14":48.77,"sma_20":2.86,"sma_60":2.18,"sma_120":2.07},{"date":"2026-03-10","open":3.05,"high":3.45,"low":2.9,"close":2.93,"volume":723600,"rsi_14":52.11,"sma_20":2.92,"sma_60":2.2,"sma_120":2.08},{"date":"2026-03-11","open":2.93,"high":4.58,"low":2.92,"close":3.55,"volume":2123882,"rsi_14":57.08,"sma_20":3.01,"sma_60":2.23,"sma_120":2.09},{"date":"2026-03-12","open":3.55,"high":3.8,"low":3.41,"close":3.56,"volume":99987,"rsi_14":56.46,"sma_20":3.08,"sma_60":2.26,"sma_120":2.1},{"date":"2026-03-13","open":3.6,"high":4.3,"low":3.58,"close":4.13,"volume":388779,"rsi_14":69.72,"sma_20":3.16,"sma_60":2.3,"sma_120":2.11},{"date":"2026-03-16","open":4.21,"high":4.5,"low":3.96,"close":3.99,"volume":257908,"rsi_14":63.11,"sma_20":3.21,"sma_60":2.33,"sma_120":2.13},{"date":"2026-03-17","open":3.98,"high":4.21,"low":3.67,"close":3.91,"volume":255777,"rsi_14":66.09,"sma_20":3.25,"sma_60":2.36,"sma_120":2.14},{"date":"2026-03-18","open":3.91,"high":4.24,"low":3.9,"close":3.94,"volume":125339,"rsi_14":68.11,"sma_20":3.3,"sma_60":2.39,"sma_120":2.16},{"date":"2026-03-19","open":3.9,"high":3.93,"low":3.59,"close":3.69,"volume":66105,"rsi_14":65.15,"sma_20":3.33,"sma_60":2.42,"sma_120":2.17},{"date":"2026-03-20","open":3.69,"high":3.86,"low":3.53,"close":3.63,"volume":141428,"rsi_14":63.56,"sma_20":3.34,"sma_60":2.45,"sma_120":2.18},{"date":"2026-03-23","open":3.52,"high":3.99,"low":3.45,"close":3.92,"volume":154016,"rsi_14":67.27,"sma_20":3.38,"sma_60":2.48,"sma_120":2.19},{"date":"2026-03-24","open":3.87,"high":3.89,"low":3.44,"close":3.61,"volume":67143,"rsi_14":61.26,"sma_20":3.39,"sma_60":2.51,"sma_120":2.2},{"date":"2026-03-25","open":3.67,"high":4.18,"low":3.67,"close":4.07,"volume":160264,"rsi_14":65.18,"sma_20":3.44,"sma_60":2.54,"sma_120":2.22},{"date":"2026-03-26","open":4.13,"high":4.35,"low":4.02,"close":4.14,"volume":199060,"rsi_14":70.19,"sma_20":3.49,"sma_60":2.58,"sma_120":2.23},{"date":"2026-03-27","open":4.05,"high":4.14,"low":3.62,"close":3.77,"volume":135989,"rsi_14":60.65,"sma_20":3.53,"sma_60":2.61,"sma_120":2.25},{"date":"2026-03-30","open":3.89,"high":3.96,"low":3.69,"close":3.79,"volume":41183,"rsi_14":63.11,"sma_20":3.57,"sma_60":2.64,"sma_120":2.26},{"date":"2026-03-31","open":3.76,"high":4.05,"low":3.56,"close":3.92,"volume":56485,"rsi_14":56.63,"sma_20":3.62,"sma_60":2.68,"sma_120":2.28},{"date":"2026-04-01","open":3.92,"high":4.72,"low":3.92,"close":4.61,"volume":222928,"rsi_14":65.13,"sma_20":3.71,"sma_60":2.73,"sma_120":2.3},{"date":"2026-04-02","open":3.95,"high":4.6,"low":3.81,"close":3.99,"volume":1225671,"rsi_14":48.01,"sma_20":3.75,"sma_60":2.77,"sma_120":2.32},{"date":"2026-04-06","open":4.17,"high":4.4,"low":3.9,"close":4.32,"volume":499142,"rsi_14":54.45,"sma_20":3.83,"sma_60":2.81,"sma_120":2.33},{"date":"2026-04-07","open":4.23,"high":4.75,"low":4.18,"close":4.43,"volume":436968,"rsi_14":56.95,"sma_20":3.9,"sma_60":2.85,"sma_120":2.35},{"date":"2026-04-08","open":4.65,"high":4.68,"low":3.8,"close":4.0,"volume":967940,"rsi_14":50.72,"sma_20":3.95,"sma_60":2.88,"sma_120":2.37},{"date":"2026-04-09","open":4.0,"high":4.05,"low":3.53,"close":3.85,"volume":622292,"rsi_14":51.92,"sma_20":3.96,"sma_60":2.92,"sma_120":2.39},{"date":"2026-04-10","open":3.8,"high":3.99,"low":3.56,"close":3.8,"volume":298588,"rsi_14":52.11,"sma_20":3.98,"sma_60":2.95,"sma_120":2.4},{"date":"2026-04-13","open":3.78,"high":4.03,"low":3.78,"close":3.84,"volume":452922,"rsi_14":48.94,"sma_20":3.96,"sma_60":2.98,"sma_120":2.42},{"date":"2026-04-14","open":3.83,"high":4.0,"low":3.8,"close":3.81,"volume":251714,"rsi_14":52.86,"sma_20":3.95,"sma_60":3.02,"sma_120":2.43},{"date":"2026-04-15","open":3.8,"high":3.96,"low":3.8,"close":3.82,"volume":362937,"rsi_14":45.9,"sma_20":3.95,"sma_60":3.05,"sma_120":2.45},{"date":"2026-04-16","open":3.8,"high":3.9,"low":3.71,"close":3.85,"volume":284068,"rsi_14":45.18,"sma_20":3.94,"sma_60":3.08,"sma_120":2.46},{"date":"2026-04-17","open":3.87,"high":4.02,"low":3.73,"close":3.97,"volume":279359,"rsi_14":53.62,"sma_20":3.96,"sma_60":3.12,"sma_120":2.48},{"date":"2026-04-20","open":3.95,"high":4.1,"low":3.85,"close":3.89,"volume":591631,"rsi_14":51.77,"sma_20":3.97,"sma_60":3.15,"sma_120":2.5},{"date":"2026-04-21","open":3.89,"high":4.0,"low":3.73,"close":3.8,"volume":295322,"rsi_14":47.84,"sma_20":3.96,"sma_60":3.19,"sma_120":2.51},{"date":"2026-04-22","open":3.77,"high":3.86,"low":3.73,"close":3.78,"volume":118048,"rsi_14":30.33,"sma_20":3.97,"sma_60":3.22,"sma_120":2.53},{"date":"2026-04-23","open":3.78,"high":3.8,"low":3.71,"close":3.74,"volume":95226,"rsi_14":41.83,"sma_20":3.96,"sma_60":3.25,"sma_120":2.54},{"date":"2026-04-24","open":3.72,"high":3.76,"low":3.62,"close":3.69,"volume":101032,"rsi_14":24.8,"sma_20":3.93,"sma_60":3.29,"sma_120":2.55},{"date":"2026-04-27","open":3.67,"high":3.84,"low":3.51,"close":3.56,"volume":92168,"rsi_14":15.75,"sma_20":3.92,"sma_60":3.32,"sma_120":2.57},{"date":"2026-04-28","open":3.48,"high":3.62,"low":3.4,"close":3.53,"volume":141529,"rsi_14":22.99,"sma_20":3.91,"sma_60":3.35,"sma_120":2.58},{"date":"2026-04-29","open":3.48,"high":3.58,"low":3.24,"close":3.55,"volume":385713,"rsi_14":29.93,"sma_20":3.89,"sma_60":3.38,"sma_120":2.6},{"date":"2026-04-30","open":3.55,"high":3.74,"low":3.43,"close":3.68,"volume":68778,"rsi_14":42.68,"sma_20":3.84,"sma_60":3.42,"sma_120":2.61},{"date":"2026-05-01","open":3.7,"high":3.88,"low":3.58,"close":3.82,"volume":150137,"rsi_14":48.91,"sma_20":3.84,"sma_60":3.45,"sma_120":2.63},{"date":"2026-05-04","open":3.67,"high":3.81,"low":3.53,"close":3.66,"volume":195013,"rsi_14":42.86,"sma_20":3.8,"sma_60":3.48,"sma_120":2.64},{"date":"2026-05-05","open":3.78,"high":3.78,"low":3.56,"close":3.62,"volume":37955,"rsi_14":40.74,"sma_20":3.76,"sma_60":3.51,"sma_120":2.66},{"date":"2026-05-06","open":3.37,"high":3.76,"low":3.26,"close":3.61,"volume":128781,"rsi_14":38.68,"sma_20":3.74,"sma_60":3.54,"sma_120":2.67},{"date":"2026-05-07","open":3.55,"high":3.71,"low":3.55,"close":3.58,"volume":68228,"rsi_14":29.9,"sma_20":3.73,"sma_60":3.57,"sma_120":2.69},{"date":"2026-05-08","open":3.62,"high":3.74,"low":3.4,"close":3.69,"volume":103468,"rsi_14":40.0,"sma_20":3.72,"sma_60":3.59,"sma_120":2.71},{"date":"2026-05-11","open":3.38,"high":3.81,"low":3.21,"close":3.79,"volume":80592,"rsi_14":49.5,"sma_20":3.72,"sma_60":3.61,"sma_120":2.72},{"date":"2026-05-12","open":3.69,"high":3.7,"low":3.56,"close":3.66,"volume":30863,"rsi_14":44.64,"sma_20":3.71,"sma_60":3.62,"sma_120":2.74},{"date":"2026-05-13","open":3.64,"high":3.73,"low":3.59,"close":3.7,"volume":29316,"rsi_14":48.21,"sma_20":3.71,"sma_60":3.63,"sma_120":2.75},{"date":"2026-05-14","open":3.5,"high":3.69,"low":3.5,"close":3.66,"volume":2098,"rsi_14":48.65,"sma_20":3.7,"sma_60":3.65,"sma_120":2.77},{"date":"2026-05-15","open":3.6,"high":3.65,"low":3.45,"close":3.5,"volume":23474,"rsi_14":47.37,"sma_20":3.68,"sma_60":3.65,"sma_120":2.78},{"date":"2026-05-18","open":3.49,"high":3.57,"low":3.29,"close":3.39,"volume":131883,"rsi_14":44.26,"sma_20":3.65,"sma_60":3.65,"sma_120":2.8},{"date":"2026-05-19","open":3.37,"high":3.44,"low":3.13,"close":3.4,"volume":32945,"rsi_14":43.8,"sma_20":3.63,"sma_60":3.66,"sma_120":2.81},{"date":"2026-05-20","open":3.21,"high":3.45,"low":3.21,"close":3.45,"volume":44640,"rsi_14":39.82,"sma_20":3.61,"sma_60":3.66,"sma_120":2.83},{"date":"2026-05-21","open":3.28,"high":3.84,"low":3.26,"close":3.79,"volume":147328,"rsi_14":48.87,"sma_20":3.62,"sma_60":3.67,"sma_120":2.84},{"date":"2026-05-22","open":3.44,"high":3.95,"low":3.4,"close":3.75,"volume":69403,"rsi_14":53.72,"sma_20":3.62,"sma_60":3.68,"sma_120":2.86},{"date":"2026-05-26","open":3.61,"high":3.77,"low":3.41,"close":3.72,"volume":325848,"rsi_14":54.17,"sma_20":3.63,"sma_60":3.69,"sma_120":2.88},{"date":"2026-05-27","open":3.66,"high":4.04,"low":3.65,"close":4.0,"volume":362284,"rsi_14":63.27,"sma_20":3.65,"sma_60":3.71,"sma_120":2.9},{"date":"2026-05-28","open":3.92,"high":4.3,"low":3.72,"close":3.94,"volume":233819,"rsi_14":62.0,"sma_20":3.67,"sma_60":3.73,"sma_120":2.92},{"date":"2026-05-29","open":3.9,"high":4.2,"low":3.78,"close":3.97,"volume":553233,"rsi_14":59.86,"sma_20":3.68,"sma_60":3.74,"sma_120":2.94},{"date":"2026-06-01","open":3.95,"high":3.95,"low":3.66,"close":3.78,"volume":42697,"rsi_14":49.67,"sma_20":3.68,"sma_60":3.76,"sma_120":2.95},{"date":"2026-06-02","open":3.8,"high":3.8,"low":3.38,"close":3.39,"volume":175262,"rsi_14":42.37,"sma_20":3.67,"sma_60":3.77,"sma_120":2.97},{"date":"2026-06-03","open":3.38,"high":3.5,"low":3.28,"close":3.46,"volume":47688,"rsi_14":43.33,"sma_20":3.66,"sma_60":3.77,"sma_120":2.98},{"date":"2026-06-04","open":3.47,"high":3.6,"low":3.39,"close":3.58,"volume":254206,"rsi_14":47.87,"sma_20":3.66,"sma_60":3.78,"sma_120":2.99},{"date":"2026-06-05","open":3.56,"high":3.56,"low":3.16,"close":3.32,"volume":295329,"rsi_14":45.45,"sma_20":3.65,"sma_60":3.78,"sma_120":3.01},{"date":"2026-06-08","open":3.37,"high":3.39,"low":3.23,"close":3.26,"volume":81900,"rsi_14":46.63,"sma_20":3.63,"sma_60":3.78,"sma_120":3.02},{"date":"2026-06-09","open":3.28,"high":3.53,"low":3.16,"close":3.4,"volume":102860,"rsi_14":50.0,"sma_20":3.61,"sma_60":3.76,"sma_120":3.03},{"date":"2026-06-10","open":3.35,"high":3.43,"low":3.26,"close":3.32,"volume":105233,"rsi_14":46.89,"sma_20":3.59,"sma_60":3.75,"sma_120":3.04},{"date":"2026-06-11","open":3.32,"high":3.69,"low":3.32,"close":3.58,"volume":414412,"rsi_14":44.78,"sma_20":3.58,"sma_60":3.75,"sma_120":3.05},{"date":"2026-06-12","open":3.58,"high":3.67,"low":3.48,"close":3.57,"volume":250190,"rsi_14":45.45,"sma_20":3.58,"sma_60":3.74,"sma_120":3.07},{"date":"2026-06-15","open":3.62,"high":3.7,"low":3.56,"close":3.64,"volume":18081,"rsi_14":48.02,"sma_20":3.59,"sma_60":3.74,"sma_120":3.08},{"date":"2026-06-16","open":3.63,"high":3.68,"low":3.41,"close":3.51,"volume":60596,"rsi_14":36.9,"sma_20":3.59,"sma_60":3.74,"sma_120":3.09},{"date":"2026-06-17","open":3.3,"high":3.7,"low":3.3,"close":3.53,"volume":141926,"rsi_14":38.8,"sma_20":3.6,"sma_60":3.73,"sma_120":3.11},{"date":"2026-06-18","open":3.62,"high":4.02,"low":3.56,"close":3.94,"volume":169927,"rsi_14":49.32,"sma_20":3.62,"sma_60":3.74,"sma_120":3.12},{"date":"2026-06-22","open":3.97,"high":4.0,"low":3.77,"close":3.84,"volume":252042,"rsi_14":51.42,"sma_20":3.62,"sma_60":3.73,"sma_120":3.14},{"date":"2026-06-23","open":3.32,"high":4.08,"low":3.32,"close":3.98,"volume":187531,"rsi_14":65.78,"sma_20":3.64,"sma_60":3.73,"sma_120":3.15},{"date":"2026-06-24","open":3.9,"high":4.33,"low":3.51,"close":4.25,"volume":789641,"rsi_14":69.08,"sma_20":3.66,"sma_60":3.74,"sma_120":3.17},{"date":"2026-06-25","open":4.0,"high":4.45,"low":3.95,"close":4.12,"volume":313640,"rsi_14":62.98,"sma_20":3.67,"sma_60":3.74,"sma_120":3.19},{"date":"2026-06-26","open":4.11,"high":4.43,"low":4.06,"close":4.19,"volume":461685,"rsi_14":73.02,"sma_20":3.68,"sma_60":3.75,"sma_120":3.21},{"date":"2026-06-29","open":4.22,"high":4.46,"low":4.07,"close":4.23,"volume":128249,"rsi_14":75.94,"sma_20":3.69,"sma_60":3.74,"sma_120":3.23},{"date":"2026-06-30","open":4.18,"high":4.5,"low":4.09,"close":4.2,"volume":414516,"rsi_14":72.73,"sma_20":3.72,"sma_60":3.74,"sma_120":3.26},{"date":"2026-07-01","open":4.22,"high":4.85,"low":3.92,"close":4.78,"volume":1396210,"rsi_14":82.3,"sma_20":3.79,"sma_60":3.75,"sma_120":3.28},{"date":"2026-07-02","open":4.65,"high":4.78,"low":4.41,"close":4.47,"volume":81654,"rsi_14":69.26,"sma_20":3.84,"sma_60":3.75,"sma_120":3.3},{"date":"2026-07-06","open":4.44,"high":4.61,"low":3.75,"close":3.93,"volume":379767,"rsi_14":56.34,"sma_20":3.85,"sma_60":3.75,"sma_120":3.32},{"date":"2026-07-07","open":3.9,"high":4.19,"low":3.66,"close":3.93,"volume":700343,"rsi_14":55.23,"sma_20":3.88,"sma_60":3.75,"sma_120":3.34},{"date":"2026-07-08","open":3.94,"high":4.12,"low":3.79,"close":3.83,"volume":635480,"rsi_14":55.84,"sma_20":3.91,"sma_60":3.75,"sma_120":3.35},{"date":"2026-07-09","open":3.85,"high":4.1,"low":3.77,"close":3.85,"volume":270142,"rsi_14":55.84,"sma_20":3.93,"sma_60":3.75,"sma_120":3.49},{"date":"2026-07-10","open":3.89,"high":4.01,"low":3.7,"close":3.94,"volume":376844,"rsi_14":50.0,"sma_20":3.97,"sma_60":3.76,"sma_120":3.39},{"date":"2026-07-13","open":3.88,"high":4.09,"low":3.75,"close":3.82,"volume":263171,"rsi_14":49.59,"sma_20":3.98,"sma_60":3.76,"sma_120":3.4},{"date":"2026-07-14","open":3.83,"high":4.04,"low":3.55,"close":3.61,"volume":226845,"rsi_14":42.63,"sma_20":3.98,"sma_60":3.75,"sma_120":3.42},{"date":"2026-07-15","open":3.69,"high":3.69,"low":3.53,"close":3.67,"volume":42023,"rsi_14":37.39,"sma_20":3.98,"sma_60":3.75,"sma_120":3.43},{"date":"2026-07-16","open":3.8,"high":3.8,"low":3.54,"close":3.58,"volume":86875,"rsi_14":38.05,"sma_20":3.98,"sma_60":3.74,"sma_120":3.45},{"date":"2026-07-17","open":3.55,"high":3.67,"low":3.31,"close":3.59,"volume":249588,"rsi_14":36.36,"sma_20":3.99,"sma_60":3.74,"sma_120":3.46},{"date":"2026-07-20","open":3.58,"high":3.81,"low":3.58,"close":3.62,"volume":98010,"rsi_14":36.07,"sma_20":3.97,"sma_60":3.74,"sma_120":3.48},{"date":"2026-07-21","open":3.61,"high":3.88,"low":3.58,"close":3.68,"volume":70971,"rsi_14":38.29,"sma_20":3.96,"sma_60":3.74,"sma_120":3.49},{"date":"2026-07-22","open":3.65,"high":3.75,"low":3.53,"close":3.58,"volume":154170,"rsi_14":15.52,"sma_20":3.94,"sma_60":3.73,"sma_120":3.51},{"date":"2026-07-23","open":3.52,"high":3.63,"low":3.32,"close":3.37,"volume":346654,"rsi_14":16.46,"sma_20":3.9,"sma_60":3.73,"sma_120":3.52},{"date":"2026-07-24","open":3.38,"high":3.59,"low":3.17,"close":3.2,"volume":127526,"rsi_14":21.26,"sma_20":3.85,"sma_60":3.72,"sma_120":3.54},{"date":"2026-07-27","open":3.27,"high":3.53,"low":3.25,"close":3.53,"volume":199412,"rsi_14":37.5,"sma_20":3.82,"sma_60":3.72,"sma_120":3.55},{"date":"2026-07-28","open":3.48,"high":3.88,"low":3.32,"close":3.73,"volume":415807,"rsi_14":47.06,"sma_20":3.8,"sma_60":3.73,"sma_120":3.57},{"date":"2026-07-29","open":3.77,"high":3.89,"low":3.65,"close":3.72,"volume":410279,"rsi_14":46.15,"sma_20":3.77,"sma_60":3.72,"sma_120":3.59},{"date":"2026-07-30","open":3.74,"high":3.84,"low":3.65,"close":3.73,"volume":131689,"rsi_14":43.48,"sma_20":3.72,"sma_60":3.72,"sma_120":3.6},{"date":"2026-07-31","open":3.78,"high":4.01,"low":3.71,"close":3.75,"volume":152465,"rsi_14":47.68,"sma_20":3.68,"sma_60":3.73,"sma_120":3.62},{"date":"2026-08-03","open":3.67,"high":3.73,"low":3.56,"close":3.63,"volume":72812,"rsi_14":50.7,"sma_20":3.67,"sma_60":3.73,"sma_120":3.66},{"date":"2026-08-04","open":3.67,"high":3.71,"low":3.56,"close":3.64,"volume":113184,"rsi_14":48.91,"sma_20":3.65,"sma_60":3.73,"sma_120":3.66},{"date":"2026-08-05","open":3.67,"high":4.24,"low":3.65,"close":4.23,"volume":435741,"rsi_14":67.38,"sma_20":3.67,"sma_60":3.74,"sma_120":3.67},{"date":"2026-08-06","open":4.23,"high":4.24,"low":3.95,"close":4.14,"volume":306532,"rsi_14":64.1,"sma_20":3.69,"sma_60":3.74,"sma_120":3.69},{"date":"2026-08-07","open":4.25,"high":4.34,"low":4.01,"close":4.11,"volume":285510,"rsi_14":62.56,"sma_20":3.7,"sma_60":3.75,"sma_120":3.69},{"date":"2026-08-10","open":4.11,"high":4.17,"low":3.95,"close":4.07,"volume":566483,"rsi_14":60.1,"sma_20":3.71,"sma_60":3.76,"sma_120":3.7},{"date":"2026-08-11","open":4.07,"high":4.08,"low":3.85,"close":3.89,"volume":276404},{"date":"2026-08-12","open":4.04,"high":4.24,"low":3.71,"close":3.75,"volume":294443,"rsi_14":59.79,"sma_20":3.73,"sma_60":3.76,"sma_120":3.71},{"date":"2026-08-13","open":3.77,"high":3.91,"low":3.65,"close":3.72,"volume":123293,"rsi_14":64.44,"sma_20":3.73,"sma_60":3.77,"sma_120":3.71},{"date":"2026-08-14","open":3.75,"high":3.83,"low":3.58,"close":3.7,"volume":152276,"rsi_14":55.7,"sma_20":3.74,"sma_60":3.77,"sma_120":3.72},{"date":"2026-08-17","open":3.63,"high":3.99,"low":3.59,"close":3.83,"volume":1052708,"rsi_14":53.52,"sma_20":3.75,"sma_60":3.78,"sma_120":3.72},{"date":"2026-08-18","open":3.81,"high":4.19,"low":3.78,"close":4.05,"volume":332572,"rsi_14":60.12,"sma_20":3.77,"sma_60":3.79,"sma_120":3.73},{"date":"2026-08-19","open":4.11,"high":4.19,"low":4.0,"close":4.12,"volume":278433},{"date":"2026-08-20","open":4.11,"high":4.18,"low":4.01,"close":4.09,"volume":205032,"rsi_14":60.0,"sma_20":3.83,"sma_60":3.8,"sma_120":3.75},{"date":"2026-08-21","open":4.11,"high":4.12,"low":3.97,"close":4.02,"volume":61307,"rsi_14":61.82,"sma_20":3.87,"sma_60":3.8,"sma_120":3.75},{"date":"2026-08-24","open":3.99,"high":4.0,"low":3.79,"close":3.9,"volume":159180,"rsi_14":57.39,"sma_20":3.89,"sma_60":3.8,"sma_120":3.76},{"date":"2026-08-25","open":3.9,"high":3.97,"low":3.8,"close":3.82,"volume":63072,"rsi_14":33.6,"sma_20":3.9,"sma_60":3.8,"sma_120":3.77},{"date":"2026-08-26","open":3.97,"high":4.09,"low":3.82,"close":3.85,"volume":122149},{"date":"2026-08-27","open":3.85,"high":3.97,"low":3.71,"close":3.9,"volume":296251,"rsi_14":41.32,"sma_20":3.91,"sma_60":3.8,"sma_120":3.79},{"date":"2026-08-28","open":3.89,"high":3.89,"low":3.66,"close":3.68,"volume":123153,"rsi_14":35.97,"sma_20":3.91,"sma_60":3.81,"sma_120":3.79},{"date":"2026-08-31","open":3.62,"high":3.62,"low":3.45,"close":3.51,"volume":131615,"rsi_14":36.23,"sma_20":3.9,"sma_60":3.81,"sma_120":3.8},{"date":"2026-09-01","open":3.51,"high":3.67,"low":3.42,"close":3.64,"volume":120550,"rsi_14":45.99,"sma_20":3.9,"sma_60":3.81,"sma_120":3.8},{"date":"2026-09-02","open":3.6,"high":3.74,"low":3.6,"close":3.69,"volume":102670},{"date":"2026-09-03","open":3.71,"high":3.85,"low":3.56,"close":3.69,"volume":167712,"rsi_14":49.64,"sma_20":3.85,"sma_60":3.82,"sma_120":3.79},{"date":"2026-09-04","open":3.67,"high":3.69,"low":3.56,"close":3.58,"volume":28194,"rsi_14":40.74,"sma_20":3.83,"sma_60":3.83,"sma_120":3.79},{"date":"2026-09-08","open":3.55,"high":3.61,"low":3.45,"close":3.49,"volume":193001},{"date":"2026-09-09","open":3.61,"high":3.69,"low":3.24,"close":3.27,"volume":267527,"rsi_14":18.98,"sma_20":3.76,"sma_60":3.82,"sma_120":3.78},{"date":"2026-09-10","open":3.54,"high":3.55,"low":3.2,"close":3.31,"volume":224589,"rsi_14":21.74,"sma_20":3.74,"sma_60":3.82,"sma_120":3.78},{"date":"2026-09-11","open":3.36,"high":3.48,"low":3.24,"close":3.4,"volume":258866,"rsi_14":27.86,"sma_20":3.73,"sma_60":3.82,"sma_120":3.78},{"date":"2026-09-14","open":3.38,"high":3.6,"low":3.23,"close":3.27,"volume":155084,"rsi_14":27.66,"sma_20":3.71,"sma_60":3.81,"sma_120":3.77},{"date":"2026-09-15","open":3.38,"high":3.38,"low":2.92,"close":2.97,"volume":626154,"rsi_14":23.93,"sma_20":3.66,"sma_60":3.79,"sma_120":3.77},{"date":"2026-09-16","open":3.0,"high":3.24,"low":2.92,"close":3.17,"volume":319282,"rsi_14":31.11,"sma_20":3.62,"sma_60":3.78,"sma_120":3.76},{"date":"2026-09-17","open":3.3,"high":3.42,"low":3.17,"close":3.37,"volume":261083,"rsi_14":36.41,"sma_20":3.58,"sma_60":3.77,"sma_120":3.75},{"date":"2026-09-18","open":3.37,"high":3.5,"low":3.17,"close":3.31,"volume":287041,"rsi_14":39.66,"sma_20":3.54,"sma_60":3.76,"sma_120":3.75},{"date":"2026-09-21","open":3.34,"high":3.35,"low":3.18,"close":3.21,"volume":97781},{"date":"2026-09-22","open":3.31,"high":3.34,"low":3.21,"close":3.23,"volume":226328,"rsi_14":37.27,"sma_20":3.47,"sma_60":3.73,"sma_120":3.74},{"date":"2026-09-23","open":3.16,"high":3.22,"low":2.92,"close":2.97,"volume":208023,"rsi_14":30.22,"sma_20":3.43,"sma_60":3.71,"sma_120":3.72},{"date":"2026-09-24","open":2.94,"high":3.01,"low":2.81,"close":2.98,"volume":317092,"rsi_14":30.6,"sma_20":3.38,"sma_60":3.69,"sma_120":3.72},{"date":"2026-09-25","open":2.96,"high":3.19,"low":2.87,"close":2.93,"volume":197662,"rsi_14":31.64,"sma_20":3.33,"sma_60":3.65,"sma_120":3.7},{"date":"2026-09-28","open":2.94,"high":3.21,"low":2.87,"close":3.2,"volume":529852,"rsi_14":42.56,"sma_20":3.31,"sma_60":3.63,"sma_120":3.69},{"date":"2026-09-29","open":3.2,"high":3.47,"low":2.98,"close":3.21,"volume":492589},{"date":"2026-09-30","open":3.18,"high":3.35,"low":3.0,"close":3.2,"volume":254321,"rsi_14":46.78,"sma_20":3.27,"sma_60":3.61,"sma_120":3.68},{"date":"2026-10-01","open":3.12,"high":3.12,"low":2.92,"close":2.93,"volume":278281,"rsi_14":37.57,"sma_20":3.23,"sma_60":3.59,"sma_120":3.67},{"date":"2026-10-02","open":2.96,"high":3.0,"low":2.8,"close":2.85,"volume":297967,"rsi_14":38.59,"sma_20":3.19,"sma_60":3.58,"sma_120":3.67},{"date":"2026-10-05","open":2.84,"high":2.87,"low":2.67,"close":2.8,"volume":325707,"rsi_14":44.65,"sma_20":3.15,"sma_60":3.56,"sma_120":3.66},{"date":"2026-10-06","open":2.82,"high":3.02,"low":2.82,"close":2.93,"volume":213515,"rsi_14":42.11,"sma_20":3.13,"sma_60":3.54,"sma_120":3.65},{"date":"2026-10-07","open":2.9,"high":3.1,"low":2.79,"close":2.81,"volume":173065},{"date":"2026-10-08","open":2.8,"high":3.1,"low":2.71,"close":2.78,"volume":240465,"rsi_14":31.21,"sma_20":3.08,"sma_60":3.52,"sma_120":3.63},{"date":"2026-10-09","open":2.76,"high":2.87,"low":2.62,"close":2.76,"volume":1649349,"rsi_14":33.08,"sma_20":3.04,"sma_60":3.5,"sma_120":3.62},{"date":"2026-10-12","open":2.77,"high":2.86,"low":2.68,"close":2.74,"volume":216498,"rsi_14":31.58,"sma_20":3.02,"sma_60":3.49,"sma_120":3.61},{"date":"2026-10-13","open":2.73,"high":2.73,"low":2.44,"close":2.46,"volume":228888,"rsi_14":31.11,"sma_20":2.99,"sma_60":3.47,"sma_120":3.6},{"date":"2026-10-14","open":2.35,"high":2.5,"low":2.25,"close":2.29,"volume":898863,"rsi_14":27.15,"sma_20":2.95,"sma_60":3.44,"sma_120":3.59},{"date":"2026-10-15","open":2.31,"high":2.42,"low":2.26,"close":2.4,"volume":552483,"rsi_14":33.12,"sma_20":2.9,"sma_60":3.43,"sma_120":3.58},{"date":"2026-10-16","open":2.4,"high":2.4,"low":2.01,"close":2.06,"volume":379601,"rsi_14":15.24,"sma_20":2.84,"sma_60":3.4,"sma_120":3.57},{"date":"2026-10-19","open":2.04,"high":2.29,"low":2.01,"close":2.29,"volume":308800,"rsi_14":25.27,"sma_20":2.79,"sma_60":3.39,"sma_120":3.56},{"date":"2026-10-20","open":2.3,"high":2.5,"low":2.3,"close":2.5,"volume":92712,"rsi_14":33.01,"sma_20":2.75,"sma_60":3.37,"sma_120":3.55},{"date":"2026-10-21","open":2.55,"high":2.55,"low":2.39,"close":2.41,"volume":96527,"rsi_14":36.17,"sma_20":2.73,"sma_60":3.35,"sma_120":3.54},{"date":"2026-10-22","open":2.24,"high":2.51,"low":2.24,"close":2.44,"volume":244220},{"date":"2026-10-23","open":2.43,"high":2.57,"low":2.29,"close":2.41,"volume":167165,"rsi_14":39.23,"sma_20":2.67,"sma_60":3.31,"sma_120":3.52}],"valuation_history":[{"fiscal_year":2023,"fiscal_quarter":"Q4","per":null,"pbr":2.75,"ttm_eps":null,"close":1.931},{"fiscal_year":2024,"fiscal_quarter":"Q1","per":null,"pbr":4.97,"ttm_eps":null,"close":2.8},{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":5.43,"ttm_eps":null,"close":3.061},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.94,"ttm_eps":null,"close":2.22},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.95,"ttm_eps":null,"close":1.99},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.16,"ttm_eps":null,"close":1.95},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":11.13,"ttm_eps":null,"close":3.92},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.98,"ttm_eps":null,"close":4.2}],"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":"Adagene Inc.","phase":"above-fold","symbol_resolved":true}