{"status":"ok","report":{"price_analysis":{"current":1.58,"change_1d":-3.7,"change_7d":2.6,"change_30d":25.4,"high_30d":1.87,"low_30d":1.06,"position_in_range":64.0,"support":1.141,"resistance":1.789,"as_of":"2026-11-06","source":"realtime"},"current_price":1.58,"change_pct":-3.66,"price_as_of":"2026-11-06","price_source":"realtime","price_observed_at":"2026-11-09T18:58:59.121321+00:00","summary":"ADC Therapeutics SA(ADCT)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 2.01억. 현재가 $1.58, 전일 대비 -3.7%, 30일 +25.4%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 2.01억. 매출 7876.60만. 영업이익 -9910.80만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.47,"roe":null,"eps":-0.6599999999999999,"revenue":78766000.0,"operating_income":-99108000.0,"net_income":-96908000.0,"market_cap":200962030,"profit_margin":-123.03,"roa":-5.93,"operating_margin":-125.83,"gross_margin":87.8,"debt_ratio":null,"total_assets":279379000.0,"total_equity":-228205000.0,"total_debt":417106000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 56.7로 중립 구간입니다. MACD(0.07)가 시그널선(0.07)을 하회합니다(데드크로스). 현재가가 SMA20(2)과 SMA60(1) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1~2 (현재 위치 55%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 57","rsi_14":56.73076923076923,"macd":0.06924073783658713,"macd_signal":0.07199916011409233,"sma_20":1.5585,"sma_60":1.3078633333333334,"bb_upper":1.7745810033297698,"bb_lower":1.3424189966702302,"atr_14":0.14827857142857145},"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(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1, PBR 1.47x) — 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 -1"}]},"growth":{"grade":"D","percentile":46,"summary":"매출 -3.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-3.9,"unit":"%","percentile":44,"direction":"higher_better"},{"name":"영업이익 성장률","value":-0.7,"unit":"%","percentile":49,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[{"name":"영업이익률","value":-125.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-123.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-5.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":56.7,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"조건 이탈","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":25.4,"unit":"%","percentile":77,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":39,"summary":"유동비율 3.0x","metrics":[{"name":"유동비율","value":3.03,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"이자보상배율","value":-7.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 1.47x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -3.9%"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-5.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-52.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":87.8,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-125.83,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-123.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 5개)."},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.47,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"timeline":[],"forward":{"per":null,"eps":null,"source":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":"Drug Manufacturers - Specialty & Generic"},"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},"meta":{"generated_at":"2026-11-09T18:58:59.428623+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-11-06"},"prices":{"status":"available","as_of":"2026-11-06"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-11-06"},"price_history":{"status":"available","as_of":"2026-11-06"}}},"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":null,"dividend_yield":null,"eps":-0.11,"revenue":19248000.0,"operating_income":-25414000.0,"net_income":-16565000.0,"market_cap":null,"profit_margin":-0.8606088944305902,"operating_margin":-1.3203449709060682,"roa":-0.059292215950375655,"gross_margin":0.8779613466334164,"total_equity":-228205000.0,"total_assets":279379000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.424,"roe":null,"dividend_yield":null,"eps":-0.21,"revenue":20033000.0,"operating_income":-25245000.0,"net_income":-32968000.0,"market_cap":468058000.0,"profit_margin":-1.645684620376379,"operating_margin":-1.2601707183147806,"roa":-0.11309932211762769,"gross_margin":0.819547746218739,"total_equity":-216377000.0,"total_assets":291496000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.04,"revenue":23058000.0,"operating_income":-18123000.0,"net_income":-6409000.0,"market_cap":null,"profit_margin":-0.27795125336108945,"operating_margin":-0.7859744990892532,"roa":-0.01983289494043014,"gross_margin":0.9263162459883771,"total_equity":-185834000.0,"total_assets":323150000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.3,"revenue":16427000.0,"operating_income":-30326000.0,"net_income":-40966000.0,"market_cap":null,"profit_margin":-2.493821148109819,"operating_margin":-1.8461070189322457,"roa":-0.14138004817813485,"gross_margin":0.92682778352712,"total_equity":-238183000.0,"total_assets":289758000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.5,"revenue":18839000.0,"operating_income":-44147000.0,"net_income":-56646000.0,"market_cap":null,"profit_margin":-3.006847497213228,"operating_margin":-2.343383406762567,"roa":-0.176159422318005,"gross_margin":0.9556239715483836,"total_equity":-199184000.0,"total_assets":321561000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.36,"revenue":23033000.0,"operating_income":-28464000.0,"net_income":-38602000.0,"market_cap":null,"profit_margin":-1.6759432119133417,"operating_margin":-1.2357921243433334,"roa":-0.1416384444061217,"gross_margin":0.9105196891416663,"total_equity":-238223000.0,"total_assets":272539000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.29,"revenue":16910000.0,"operating_income":-32436000.0,"net_income":-30727000.0,"market_cap":null,"profit_margin":-1.817090479006505,"operating_margin":-1.918154937906564,"roa":-0.0954313932542394,"gross_margin":0.9189237137788291,"total_equity":-202642000.0,"total_assets":321980000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.42,"revenue":18464000.0,"operating_income":-35564000.0,"net_income":-43969000.0,"market_cap":null,"profit_margin":-2.381336655112652,"operating_margin":-1.9261265164644714,"roa":-0.12595716155941777,"gross_margin":0.9539103119584056,"total_equity":-171946000.0,"total_assets":349079000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.38,"revenue":17410000.0,"operating_income":-29041000.0,"net_income":-36544000.0,"market_cap":null,"profit_margin":-2.0990235496840897,"operating_margin":-1.6680643308443424,"roa":-0.09829495479841519,"gross_margin":0.9300976450315911,"total_equity":-131670000.0,"total_assets":371779000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.08394694371595723,"revenue":18053000.0,"operating_income":-33613000.0,"net_income":-46606000.0,"market_cap":null,"profit_margin":-2.5816207832493214,"operating_margin":-1.861906608319947,"roa":null,"gross_margin":0.8609649365756384,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.15315823222571257,"revenue":16790000.0,"operating_income":-39978000.0,"net_income":-85031000.0,"market_cap":null,"profit_margin":-5.064383561643836,"operating_margin":-2.38106015485408,"roa":-0.23967112198476812,"gross_margin":-6.4535437760571766,"total_equity":-148249000.0,"total_assets":354782000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.08611019049540333,"revenue":14493000.0,"operating_income":-37404000.0,"net_income":-47807000.0,"market_cap":null,"profit_margin":-3.298626923342303,"operating_margin":-2.5808321258538607,"roa":-0.10239237524095095,"gross_margin":0.9747464293107018,"total_equity":-54181000.0,"total_assets":466900000.0}],"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-05-15","close":29.65},{"date":"2020-05-18","close":30.0},{"date":"2020-05-19","close":31.14},{"date":"2020-05-20","close":32.38},{"date":"2020-05-21","close":34.33},{"date":"2020-05-22","close":35.3},{"date":"2020-05-26","close":36.4},{"date":"2020-05-27","close":36.14},{"date":"2020-05-28","close":37.95},{"date":"2020-05-29","close":36.95},{"date":"2020-06-01","close":36.23},{"date":"2020-06-02","close":36.82},{"date":"2020-06-03","close":35.85},{"date":"2020-06-04","close":34.99},{"date":"2020-06-05","close":34.95},{"date":"2020-06-08","close":35.25},{"date":"2020-06-09","close":36.65},{"date":"2020-06-10","close":37.56},{"date":"2020-06-11","close":38.59},{"date":"2020-06-12","close":40.32},{"date":"2020-06-15","close":39.67},{"date":"2020-06-16","close":39.64},{"date":"2020-06-17","close":39.1},{"date":"2020-06-18","close":40.3},{"date":"2020-06-19","close":41.5},{"date":"2020-06-22","close":42.09},{"date":"2020-06-23","close":43.23},{"date":"2020-06-24","close":42.96},{"date":"2020-06-25","close":42.71},{"date":"2020-06-26","close":43.15},{"date":"2020-06-29","close":45.94},{"date":"2020-06-30","close":46.81},{"date":"2020-07-01","close":48.77},{"date":"2020-07-02","close":51.05},{"date":"2020-07-06","close":48.93},{"date":"2020-07-07","close":47.51},{"date":"2020-07-08","close":44.62},{"date":"2020-07-09","close":44.32},{"date":"2020-07-10","close":43.4},{"date":"2020-07-13","close":43.31},{"date":"2020-07-14","close":42.37},{"date":"2020-07-15","close":45.13},{"date":"2020-07-16","close":47.49},{"date":"2020-07-17","close":49.0},{"date":"2020-07-20","close":48.69},{"date":"2020-07-21","close":48.37},{"date":"2020-07-22","close":47.0},{"date":"2020-07-23","close":48.82},{"date":"2020-07-24","close":48.65},{"date":"2020-07-27","close":48.69},{"date":"2020-07-28","close":48.6},{"date":"2020-07-29","close":48.33},{"date":"2020-07-30","close":48.21},{"date":"2020-07-31","close":46.5},{"date":"2020-08-03","close":46.83},{"date":"2020-08-04","close":48.96},{"date":"2020-08-05","close":51.03},{"date":"2020-08-06","close":46.74},{"date":"2020-08-07","close":48.13},{"date":"2020-08-10","close":49.78},{"date":"2020-08-11","close":43.25},{"date":"2020-08-12","close":43.0},{"date":"2020-08-13","close":42.3},{"date":"2020-08-14","close":39.53},{"date":"2020-08-17","close":38.62},{"date":"2020-08-18","close":39.0},{"date":"2020-08-19","close":39.7},{"date":"2020-08-20","close":40.24},{"date":"2020-08-21","close":42.52},{"date":"2020-08-24","close":44.11},{"date":"2020-08-25","close":45.73},{"date":"2020-08-26","close":44.07},{"date":"2020-08-27","close":43.96},{"date":"2020-08-28","close":45.85},{"date":"2020-08-31","close":44.17},{"date":"2020-09-01","close":41.19},{"date":"2020-09-02","close":39.84},{"date":"2020-09-03","close":40.04},{"date":"2020-09-04","close":36.94},{"date":"2020-09-08","close":36.09},{"date":"2020-09-09","close":38.0},{"date":"2020-09-10","close":38.08},{"date":"2020-09-11","close":38.68},{"date":"2020-09-14","close":40.93},{"date":"2020-09-15","close":40.71},{"date":"2020-09-16","close":42.49},{"date":"2020-09-17","close":45.04},{"date":"2020-09-18","close":45.5},{"date":"2020-09-21","close":45.25},{"date":"2020-09-22","close":35.91},{"date":"2020-09-23","close":34.16},{"date":"2020-09-24","close":33.5},{"date":"2020-09-25","close":33.58},{"date":"2020-09-28","close":33.0},{"date":"2020-09-29","close":32.87},{"date":"2020-09-30","close":32.99},{"date":"2020-10-01","close":32.15},{"date":"2020-10-02","close":32.25},{"date":"2020-10-05","close":33.34},{"date":"2020-10-06","close":33.51},{"date":"2020-10-07","close":33.36},{"date":"2020-10-08","close":35.64},{"date":"2020-10-09","close":33.84},{"date":"2020-10-12","close":34.43},{"date":"2020-10-13","close":33.09},{"date":"2020-10-14","close":30.81},{"date":"2020-10-15","close":27.26},{"date":"2020-10-16","close":27.73},{"date":"2020-10-19","close":28.65},{"date":"2020-10-20","close":28.04},{"date":"2020-10-21","close":25.26},{"date":"2020-10-22","close":27.7},{"date":"2020-10-23","close":27.51},{"date":"2020-10-26","close":26.72},{"date":"2020-10-27","close":27.09},{"date":"2020-10-28","close":28.82},{"date":"2020-10-29","close":29.0},{"date":"2020-10-30","close":28.69},{"date":"2020-11-02","close":29.01},{"date":"2020-11-03","close":29.26},{"date":"2020-11-04","close":30.87},{"date":"2020-11-05","close":32.14},{"date":"2020-11-06","close":32.5},{"date":"2020-11-09","close":33.25},{"date":"2020-11-10","close":32.67},{"date":"2020-11-11","close":34.67},{"date":"2020-11-12","close":33.96},{"date":"2020-11-13","close":33.7},{"date":"2020-11-16","close":34.16},{"date":"2020-11-17","close":34.19},{"date":"2020-11-18","close":33.5},{"date":"2020-11-19","close":33.72},{"date":"2020-11-20","close":35.85},{"date":"2020-11-23","close":36.17},{"date":"2020-11-24","close":35.74},{"date":"2020-11-25","close":35.69},{"date":"2020-11-27","close":34.5},{"date":"2020-11-30","close":37.31},{"date":"2020-12-01","close":38.02},{"date":"2020-12-02","close":37.97},{"date":"2020-12-03","close":35.61},{"date":"2020-12-04","close":35.85},{"date":"2020-12-07","close":34.67},{"date":"2020-12-08","close":35.63},{"date":"2020-12-09","close":34.34},{"date":"2020-12-10","close":33.87},{"date":"2020-12-11","close":34.4},{"date":"2020-12-14","close":34.24},{"date":"2020-12-15","close":32.08},{"date":"2020-12-16","close":31.48},{"date":"2020-12-17","close":32.82},{"date":"2020-12-18","close":33.51},{"date":"2020-12-21","close":33.7},{"date":"2020-12-22","close":36.0},{"date":"2020-12-23","close":36.5},{"date":"2020-12-24","close":36.99},{"date":"2020-12-28","close":35.31},{"date":"2020-12-29","close":32.56},{"date":"2020-12-30","close":31.96},{"date":"2020-12-31","close":32.01},{"date":"2021-01-04","close":32.22},{"date":"2021-01-05","close":29.86},{"date":"2021-01-06","close":30.36},{"date":"2021-01-07","close":31.6},{"date":"2021-01-08","close":32.68},{"date":"2021-01-11","close":32.1},{"date":"2021-01-12","close":31.09},{"date":"2021-01-13","close":31.78},{"date":"2021-01-14","close":33.0},{"date":"2021-01-15","close":32.54},{"date":"2021-01-19","close":32.1},{"date":"2021-01-20","close":31.6},{"date":"2021-01-21","close":31.75},{"date":"2021-01-22","close":33.36},{"date":"2021-01-25","close":34.05},{"date":"2021-01-26","close":33.84},{"date":"2021-01-27","close":32.49},{"date":"2021-01-28","close":30.1},{"date":"2021-01-29","close":28.57},{"date":"2021-02-01","close":27.53},{"date":"2021-02-02","close":28.26},{"date":"2021-02-03","close":27.5},{"date":"2021-02-04","close":29.12},{"date":"2021-02-05","close":30.3},{"date":"2021-02-08","close":30.66},{"date":"2021-02-09","close":30.32},{"date":"2021-02-10","close":30.28},{"date":"2021-02-11","close":30.55},{"date":"2021-02-12","close":30.47},{"date":"2021-02-16","close":31.43},{"date":"2021-02-17","close":31.57},{"date":"2021-02-18","close":31.0},{"date":"2021-02-19","close":30.94},{"date":"2021-02-22","close":30.67},{"date":"2021-02-23","close":29.29},{"date":"2021-02-24","close":28.59},{"date":"2021-02-25","close":28.48},{"date":"2021-02-26","close":26.59},{"date":"2021-03-01","close":27.32},{"date":"2021-03-02","close":27.08},{"date":"2021-03-03","close":25.42},{"date":"2021-03-04","close":23.76},{"date":"2021-03-05","close":22.75},{"date":"2021-03-08","close":23.46},{"date":"2021-03-09","close":25.81},{"date":"2021-03-10","close":24.85},{"date":"2021-03-11","close":25.19},{"date":"2021-03-12","close":25.28},{"date":"2021-03-15","close":25.01},{"date":"2021-03-16","close":29.25},{"date":"2021-03-17","close":29.4},{"date":"2021-03-18","close":29.18},{"date":"2021-03-19","close":28.07},{"date":"2021-03-22","close":28.7},{"date":"2021-03-23","close":27.87},{"date":"2021-03-24","close":25.02},{"date":"2021-03-25","close":26.41},{"date":"2021-03-26","close":25.11},{"date":"2021-03-29","close":24.83},{"date":"2021-03-30","close":24.25},{"date":"2021-03-31","close":24.41},{"date":"2021-04-01","close":25.52},{"date":"2021-04-05","close":27.04},{"date":"2021-04-06","close":26.95},{"date":"2021-04-07","close":25.29},{"date":"2021-04-08","close":25.82},{"date":"2021-04-09","close":23.99},{"date":"2021-04-12","close":22.76},{"date":"2021-04-13","close":22.73},{"date":"2021-04-14","close":24.34},{"date":"2021-04-15","close":23.61},{"date":"2021-04-16","close":23.29},{"date":"2021-04-19","close":21.9},{"date":"2021-04-20","close":22.97},{"date":"2021-04-21","close":23.88},{"date":"2021-04-22","close":24.4},{"date":"2021-04-23","close":23.25},{"date":"2021-04-26","close":25.67},{"date":"2021-04-27","close":26.7},{"date":"2021-04-28","close":26.29},{"date":"2021-04-29","close":25.4},{"date":"2021-04-30","close":24.54},{"date":"2021-05-03","close":23.87},{"date":"2021-05-04","close":22.55},{"date":"2021-05-05","close":22.0},{"date":"2021-05-06","close":22.61},{"date":"2021-05-07","close":23.59},{"date":"2021-05-10","close":22.48},{"date":"2021-05-11","close":21.6},{"date":"2021-05-12","close":21.69},{"date":"2021-05-13","close":20.89},{"date":"2021-05-14","close":21.23},{"date":"2021-05-17","close":21.42},{"date":"2021-05-18","close":21.04},{"date":"2021-05-19","close":20.38},{"date":"2021-05-20","close":20.48},{"date":"2021-05-21","close":20.94},{"date":"2021-05-24","close":20.9},{"date":"2021-05-25","close":20.71},{"date":"2021-05-26","close":21.35},{"date":"2021-05-27","close":22.25},{"date":"2021-05-28","close":21.65},{"date":"2021-06-01","close":22.16},{"date":"2021-06-02","close":22.54},{"date":"2021-06-03","close":22.22},{"date":"2021-06-04","close":22.0},{"date":"2021-06-07","close":21.77},{"date":"2021-06-08","close":21.75},{"date":"2021-06-09","close":21.64},{"date":"2021-06-10","close":22.22},{"date":"2021-06-11","close":22.21},{"date":"2021-06-14","close":23.18},{"date":"2021-06-15","close":23.06},{"date":"2021-06-16","close":23.01},{"date":"2021-06-17","close":23.0},{"date":"2021-06-18","close":23.25},{"date":"2021-06-21","close":25.34},{"date":"2021-06-22","close":24.95},{"date":"2021-06-23","close":24.77},{"date":"2021-06-24","close":24.8},{"date":"2021-06-25","close":25.08},{"date":"2021-06-28","close":24.56},{"date":"2021-06-29","close":24.2},{"date":"2021-06-30","close":24.35},{"date":"2021-07-01","close":24.69},{"date":"2021-07-02","close":24.18},{"date":"2021-07-06","close":24.37},{"date":"2021-07-07","close":23.84},{"date":"2021-07-08","close":24.16},{"date":"2021-07-09","close":24.46},{"date":"2021-07-12","close":24.1},{"date":"2021-07-13","close":23.3},{"date":"2021-07-14","close":22.92},{"date":"2021-07-15","close":22.72},{"date":"2021-07-16","close":22.75},{"date":"2021-07-19","close":22.24},{"date":"2021-07-20","close":22.55},{"date":"2021-07-21","close":22.51},{"date":"2021-07-22","close":22.04},{"date":"2021-07-23","close":21.55},{"date":"2021-07-26","close":21.04},{"date":"2021-07-27","close":20.45},{"date":"2021-07-28","close":21.27},{"date":"2021-07-29","close":21.19},{"date":"2021-07-30","close":21.04},{"date":"2021-08-02","close":20.71},{"date":"2021-08-03","close":22.55},{"date":"2021-08-04","close":23.81},{"date":"2021-08-05","close":24.44},{"date":"2021-08-06","close":25.78},{"date":"2021-08-09","close":27.27},{"date":"2021-08-10","close":27.18},{"date":"2021-08-11","close":27.01},{"date":"2021-08-12","close":26.5},{"date":"2021-08-13","close":26.78},{"date":"2021-08-16","close":26.11},{"date":"2021-08-17","close":27.23},{"date":"2021-08-18","close":26.8},{"date":"2021-08-19","close":25.0},{"date":"2021-08-20","close":25.25},{"date":"2021-08-23","close":25.57},{"date":"2021-08-24","close":25.32},{"date":"2021-08-25","close":25.86},{"date":"2021-08-26","close":28.5},{"date":"2021-08-27","close":29.49},{"date":"2021-08-30","close":28.82},{"date":"2021-08-31","close":29.17},{"date":"2021-09-01","close":29.32},{"date":"2021-09-02","close":30.0},{"date":"2021-09-03","close":27.95},{"date":"2021-09-07","close":26.98},{"date":"2021-09-08","close":26.99},{"date":"2021-09-09","close":27.14},{"date":"2021-09-10","close":26.77},{"date":"2021-09-13","close":27.03},{"date":"2021-09-14","close":26.4},{"date":"2021-09-15","close":26.56},{"date":"2021-09-16","close":27.76},{"date":"2021-09-17","close":28.86},{"date":"2021-09-20","close":28.25},{"date":"2021-09-21","close":28.14},{"date":"2021-09-22","close":29.33},{"date":"2021-09-23","close":29.0},{"date":"2021-09-24","close":28.29},{"date":"2021-09-27","close":29.69},{"date":"2021-09-28","close":28.01},{"date":"2021-09-29","close":26.84},{"date":"2021-09-30","close":27.16},{"date":"2021-10-01","close":26.4},{"date":"2021-10-04","close":24.98},{"date":"2021-10-05","close":24.46},{"date":"2021-10-06","close":23.81},{"date":"2021-10-07","close":23.32},{"date":"2021-10-08","close":23.57},{"date":"2021-10-11","close":24.44},{"date":"2021-10-12","close":25.23},{"date":"2021-10-13","close":25.03},{"date":"2021-10-14","close":25.68},{"date":"2021-10-15","close":25.47},{"date":"2021-10-18","close":25.4},{"date":"2021-10-19","close":25.59},{"date":"2021-10-20","close":25.46},{"date":"2021-10-21","close":26.42},{"date":"2021-10-22","close":26.12},{"date":"2021-10-25","close":26.96},{"date":"2021-10-26","close":27.19},{"date":"2021-10-27","close":28.0},{"date":"2021-10-28","close":28.73},{"date":"2021-10-29","close":28.99},{"date":"2021-11-01","close":31.51},{"date":"2021-11-02","close":29.18},{"date":"2021-11-03","close":30.15},{"date":"2021-11-04","close":29.52},{"date":"2021-11-05","close":29.43},{"date":"2021-11-08","close":29.0},{"date":"2021-11-09","close":29.04},{"date":"2021-11-10","close":28.57},{"date":"2021-11-11","close":27.88},{"date":"2021-11-12","close":26.46},{"date":"2021-11-15","close":26.28},{"date":"2021-11-16","close":25.9},{"date":"2021-11-17","close":25.0},{"date":"2021-11-18","close":24.55},{"date":"2021-11-19","close":22.84},{"date":"2021-11-22","close":21.96},{"date":"2021-11-23","close":22.14},{"date":"2021-11-24","close":22.64},{"date":"2021-11-26","close":22.2},{"date":"2021-11-29","close":21.77},{"date":"2021-11-30","close":22.26},{"date":"2021-12-01","close":21.85},{"date":"2021-12-02","close":22.42},{"date":"2021-12-03","close":21.46},{"date":"2021-12-06","close":20.06},{"date":"2021-12-07","close":21.33},{"date":"2021-12-08","close":21.25},{"date":"2021-12-09","close":20.4},{"date":"2021-12-10","close":20.36},{"date":"2021-12-13","close":20.26},{"date":"2021-12-14","close":19.38},{"date":"2021-12-15","close":19.94},{"date":"2021-12-16","close":19.29},{"date":"2021-12-17","close":19.9},{"date":"2021-12-20","close":21.02},{"date":"2021-12-21","close":20.35},{"date":"2021-12-22","close":20.76},{"date":"2021-12-23","close":21.26},{"date":"2021-12-27","close":20.67},{"date":"2021-12-28","close":20.31},{"date":"2021-12-29","close":20.45},{"date":"2021-12-30","close":20.82},{"date":"2021-12-31","close":20.2},{"date":"2022-01-03","close":19.69},{"date":"2022-01-04","close":20.03},{"date":"2022-01-05","close":19.59},{"date":"2022-01-06","close":19.99},{"date":"2022-01-07","close":19.8},{"date":"2022-01-10","close":19.88},{"date":"2022-01-11","close":19.99},{"date":"2022-01-12","close":18.88},{"date":"2022-01-13","close":18.99},{"date":"2022-01-14","close":17.22},{"date":"2022-01-18","close":16.94},{"date":"2022-01-19","close":16.78},{"date":"2022-01-20","close":15.69},{"date":"2022-01-21","close":15.67},{"date":"2022-01-24","close":15.45},{"date":"2022-01-25","close":16.11},{"date":"2022-01-26","close":15.74},{"date":"2022-01-27","close":14.67},{"date":"2022-01-28","close":14.95},{"date":"2022-01-31","close":15.89},{"date":"2022-02-01","close":16.65},{"date":"2022-02-02","close":15.87},{"date":"2022-02-03","close":15.75},{"date":"2022-02-04","close":16.13},{"date":"2022-02-07","close":16.38},{"date":"2022-02-08","close":16.36},{"date":"2022-02-09","close":17.39},{"date":"2022-02-10","close":16.26},{"date":"2022-02-11","close":15.29},{"date":"2022-02-14","close":14.97},{"date":"2022-02-15","close":15.57},{"date":"2022-02-16","close":15.35},{"date":"2022-02-17","close":15.36},{"date":"2022-02-18","close":15.2},{"date":"2022-02-22","close":15.5},{"date":"2022-02-23","close":15.57},{"date":"2022-02-24","close":16.42},{"date":"2022-02-25","close":16.93},{"date":"2022-02-28","close":16.7},{"date":"2022-03-01","close":16.56},{"date":"2022-03-02","close":16.22},{"date":"2022-03-03","close":14.77},{"date":"2022-03-04","close":14.08},{"date":"2022-03-07","close":14.0},{"date":"2022-03-08","close":13.92},{"date":"2022-03-09","close":14.7},{"date":"2022-03-10","close":14.29},{"date":"2022-03-11","close":14.02},{"date":"2022-03-14","close":13.54},{"date":"2022-03-15","close":13.62},{"date":"2022-03-16","close":13.9},{"date":"2022-03-17","close":14.63},{"date":"2022-03-18","close":14.25},{"date":"2022-03-21","close":13.28},{"date":"2022-03-22","close":13.98},{"date":"2022-03-23","close":13.58},{"date":"2022-03-24","close":13.53},{"date":"2022-03-25","close":13.31},{"date":"2022-03-28","close":14.27},{"date":"2022-03-29","close":14.49},{"date":"2022-03-30","close":14.78},{"date":"2022-03-31","close":14.69},{"date":"2022-04-01","close":14.83},{"date":"2022-04-04","close":14.99},{"date":"2022-04-05","close":14.73},{"date":"2022-04-06","close":14.47},{"date":"2022-04-07","close":14.26},{"date":"2022-04-08","close":13.84},{"date":"2022-04-11","close":13.15},{"date":"2022-04-12","close":14.01},{"date":"2022-04-13","close":14.52},{"date":"2022-04-14","close":14.19},{"date":"2022-04-18","close":13.47},{"date":"2022-04-19","close":13.22},{"date":"2022-04-20","close":13.03},{"date":"2022-04-21","close":12.7},{"date":"2022-04-22","close":12.64},{"date":"2022-04-25","close":12.63},{"date":"2022-04-26","close":11.63},{"date":"2022-04-27","close":11.72},{"date":"2022-04-28","close":11.68},{"date":"2022-04-29","close":11.77},{"date":"2022-05-02","close":11.92},{"date":"2022-05-03","close":12.0},{"date":"2022-05-04","close":12.26},{"date":"2022-05-05","close":11.32},{"date":"2022-05-06","close":10.95},{"date":"2022-05-09","close":7.81},{"date":"2022-05-10","close":7.89},{"date":"2022-05-11","close":6.93},{"date":"2022-05-12","close":6.97},{"date":"2022-05-13","close":7.39},{"date":"2022-05-16","close":7.14},{"date":"2022-05-17","close":6.76},{"date":"2022-05-18","close":6.45},{"date":"2022-05-19","close":7.01},{"date":"2022-05-20","close":7.05},{"date":"2022-05-23","close":7.51},{"date":"2022-05-24","close":7.05},{"date":"2022-05-25","close":7.16},{"date":"2022-05-26","close":7.26},{"date":"2022-05-27","close":7.39},{"date":"2022-05-31","close":6.84},{"date":"2022-06-01","close":6.55},{"date":"2022-06-02","close":6.82},{"date":"2022-06-03","close":7.2},{"date":"2022-06-06","close":7.02},{"date":"2022-06-07","close":7.23},{"date":"2022-06-08","close":7.22},{"date":"2022-06-09","close":7.0},{"date":"2022-06-10","close":6.67},{"date":"2022-06-13","close":6.3},{"date":"2022-06-14","close":6.07},{"date":"2022-06-15","close":6.05},{"date":"2022-06-16","close":5.96},{"date":"2022-06-17","close":6.35},{"date":"2022-06-21","close":6.78},{"date":"2022-06-22","close":6.56},{"date":"2022-06-23","close":6.88},{"date":"2022-06-24","close":7.89},{"date":"2022-06-27","close":8.02},{"date":"2022-06-28","close":7.74},{"date":"2022-06-29","close":7.79},{"date":"2022-06-30","close":7.95},{"date":"2022-07-01","close":8.54},{"date":"2022-07-05","close":8.85},{"date":"2022-07-06","close":8.94},{"date":"2022-07-07","close":9.16},{"date":"2022-07-08","close":10.31},{"date":"2022-07-11","close":9.41},{"date":"2022-07-12","close":9.11},{"date":"2022-07-13","close":8.94},{"date":"2022-07-14","close":8.41},{"date":"2022-07-15","close":8.1},{"date":"2022-07-18","close":7.77},{"date":"2022-07-19","close":7.59},{"date":"2022-07-20","close":7.61},{"date":"2022-07-21","close":7.56},{"date":"2022-07-22","close":7.36},{"date":"2022-07-25","close":7.2},{"date":"2022-07-26","close":7.29},{"date":"2022-07-27","close":7.57},{"date":"2022-07-28","close":7.67},{"date":"2022-07-29","close":7.41},{"date":"2022-08-01","close":7.06},{"date":"2022-08-02","close":7.19},{"date":"2022-08-03","close":7.33},{"date":"2022-08-04","close":7.86},{"date":"2022-08-05","close":8.3},{"date":"2022-08-08","close":8.05},{"date":"2022-08-09","close":7.97},{"date":"2022-08-10","close":8.07},{"date":"2022-08-11","close":8.12},{"date":"2022-08-12","close":10.3},{"date":"2022-08-15","close":9.28},{"date":"2022-08-16","close":9.03},{"date":"2022-08-17","close":8.86},{"date":"2022-08-18","close":8.78},{"date":"2022-08-19","close":8.42},{"date":"2022-08-22","close":7.46},{"date":"2022-08-23","close":7.74},{"date":"2022-08-24","close":7.63},{"date":"2022-08-25","close":7.33},{"date":"2022-08-26","close":7.13},{"date":"2022-08-29","close":7.09},{"date":"2022-08-30","close":6.75},{"date":"2022-08-31","close":6.82},{"date":"2022-09-01","close":6.78},{"date":"2022-09-02","close":6.43},{"date":"2022-09-06","close":6.03},{"date":"2022-09-07","close":6.16},{"date":"2022-09-08","close":6.52},{"date":"2022-09-09","close":6.17},{"date":"2022-09-12","close":6.0},{"date":"2022-09-13","close":5.7},{"date":"2022-09-14","close":5.61},{"date":"2022-09-15","close":5.44},{"date":"2022-09-16","close":5.25},{"date":"2022-09-19","close":5.48},{"date":"2022-09-20","close":5.29},{"date":"2022-09-21","close":5.07},{"date":"2022-09-22","close":5.05},{"date":"2022-09-23","close":4.89},{"date":"2022-09-26","close":4.66},{"date":"2022-09-27","close":4.82},{"date":"2022-09-28","close":5.09},{"date":"2022-09-29","close":4.89},{"date":"2022-09-30","close":4.82},{"date":"2022-10-03","close":4.83},{"date":"2022-10-04","close":5.24},{"date":"2022-10-05","close":5.1},{"date":"2022-10-06","close":5.01},{"date":"2022-10-07","close":4.76},{"date":"2022-10-10","close":4.29},{"date":"2022-10-11","close":4.11},{"date":"2022-10-12","close":4.3},{"date":"2022-10-13","close":4.47},{"date":"2022-10-14","close":4.7},{"date":"2022-10-17","close":5.03},{"date":"2022-10-18","close":4.92},{"date":"2022-10-19","close":4.69},{"date":"2022-10-20","close":4.68},{"date":"2022-10-21","close":4.78},{"date":"2022-10-24","close":4.55},{"date":"2022-10-25","close":4.65},{"date":"2022-10-26","close":4.77},{"date":"2022-10-27","close":4.52},{"date":"2022-10-28","close":4.58},{"date":"2022-10-31","close":4.44},{"date":"2022-11-01","close":4.42},{"date":"2022-11-02","close":4.13},{"date":"2022-11-03","close":4.37},{"date":"2022-11-04","close":4.23},{"date":"2022-11-07","close":4.26},{"date":"2022-11-08","close":4.14},{"date":"2022-11-09","close":4.01},{"date":"2022-11-10","close":4.0},{"date":"2022-11-11","close":4.1},{"date":"2022-11-14","close":4.16},{"date":"2022-11-15","close":4.41},{"date":"2022-11-16","close":4.31},{"date":"2022-11-17","close":4.01},{"date":"2022-11-18","close":3.92},{"date":"2022-11-21","close":3.77},{"date":"2022-11-22","close":3.74},{"date":"2022-11-23","close":3.67},{"date":"2022-11-25","close":3.59},{"date":"2022-11-28","close":3.4},{"date":"2022-11-29","close":3.38},{"date":"2022-11-30","close":3.66},{"date":"2022-12-01","close":3.48},{"date":"2022-12-02","close":3.62},{"date":"2022-12-05","close":3.51},{"date":"2022-12-06","close":3.41},{"date":"2022-12-07","close":2.87},{"date":"2022-12-08","close":3.07},{"date":"2022-12-09","close":3.1},{"date":"2022-12-12","close":3.1},{"date":"2022-12-13","close":3.21},{"date":"2022-12-14","close":3.48},{"date":"2022-12-15","close":3.32},{"date":"2022-12-16","close":3.25},{"date":"2022-12-19","close":3.04},{"date":"2022-12-20","close":3.18},{"date":"2022-12-21","close":3.04},{"date":"2022-12-22","close":3.08},{"date":"2022-12-23","close":3.52},{"date":"2022-12-27","close":3.32},{"date":"2022-12-28","close":3.6},{"date":"2022-12-29","close":3.79},{"date":"2022-12-30","close":3.84},{"date":"2023-01-03","close":3.59},{"date":"2023-01-04","close":3.45},{"date":"2023-01-05","close":3.48},{"date":"2023-01-06","close":3.55},{"date":"2023-01-09","close":3.63},{"date":"2023-01-10","close":4.34},{"date":"2023-01-11","close":4.27},{"date":"2023-01-12","close":5.2},{"date":"2023-01-13","close":5.0},{"date":"2023-01-17","close":5.0},{"date":"2023-01-18","close":4.85},{"date":"2023-01-19","close":4.73},{"date":"2023-01-20","close":4.7},{"date":"2023-01-23","close":4.73},{"date":"2023-01-24","close":4.68},{"date":"2023-01-25","close":4.74},{"date":"2023-01-26","close":4.72},{"date":"2023-01-27","close":5.05},{"date":"2023-01-30","close":4.92},{"date":"2023-01-31","close":5.11},{"date":"2023-02-01","close":5.45},{"date":"2023-02-02","close":4.9},{"date":"2023-02-03","close":4.63},{"date":"2023-02-06","close":4.56},{"date":"2023-02-07","close":4.53},{"date":"2023-02-08","close":4.4},{"date":"2023-02-09","close":4.41},{"date":"2023-02-10","close":4.4},{"date":"2023-02-13","close":4.32},{"date":"2023-02-14","close":4.44},{"date":"2023-02-15","close":4.43},{"date":"2023-02-16","close":4.32},{"date":"2023-02-17","close":4.35},{"date":"2023-02-21","close":4.24},{"date":"2023-02-22","close":4.15},{"date":"2023-02-23","close":4.05},{"date":"2023-02-24","close":4.0},{"date":"2023-02-27","close":4.07},{"date":"2023-02-28","close":3.6},{"date":"2023-03-01","close":3.38},{"date":"2023-03-02","close":3.27},{"date":"2023-03-03","close":3.14},{"date":"2023-03-06","close":2.91},{"date":"2023-03-07","close":2.8},{"date":"2023-03-08","close":2.71},{"date":"2023-03-09","close":2.79},{"date":"2023-03-10","close":2.74},{"date":"2023-03-13","close":2.54},{"date":"2023-03-14","close":2.46},{"date":"2023-03-15","close":2.42},{"date":"2023-03-16","close":2.3},{"date":"2023-03-17","close":2.24},{"date":"2023-03-20","close":2.1},{"date":"2023-03-21","close":2.07},{"date":"2023-03-22","close":1.99},{"date":"2023-03-23","close":1.98},{"date":"2023-03-24","close":1.92},{"date":"2023-03-27","close":1.98},{"date":"2023-03-28","close":1.94},{"date":"2023-03-29","close":2.16},{"date":"2023-03-30","close":1.97},{"date":"2023-03-31","close":1.95},{"date":"2023-04-03","close":2.05},{"date":"2023-04-04","close":2.06},{"date":"2023-04-05","close":2.05},{"date":"2023-04-06","close":2.04},{"date":"2023-04-10","close":2.01},{"date":"2023-04-11","close":2.05},{"date":"2023-04-12","close":2.02},{"date":"2023-04-13","close":2.36},{"date":"2023-04-14","close":2.18},{"date":"2023-04-17","close":2.4},{"date":"2023-04-18","close":2.31},{"date":"2023-04-19","close":2.33},{"date":"2023-04-20","close":2.23},{"date":"2023-04-21","close":2.3},{"date":"2023-04-24","close":1.96},{"date":"2023-04-25","close":1.96},{"date":"2023-04-26","close":1.96},{"date":"2023-04-27","close":1.94},{"date":"2023-04-28","close":1.94},{"date":"2023-05-01","close":1.96},{"date":"2023-05-02","close":1.9},{"date":"2023-05-03","close":1.91},{"date":"2023-05-04","close":1.94},{"date":"2023-05-05","close":1.96},{"date":"2023-05-08","close":2.12},{"date":"2023-05-09","close":2.17},{"date":"2023-05-10","close":2.4},{"date":"2023-05-11","close":2.41},{"date":"2023-05-12","close":2.34},{"date":"2023-05-15","close":2.65},{"date":"2023-05-16","close":2.44},{"date":"2023-05-17","close":2.65},{"date":"2023-05-18","close":2.59},{"date":"2023-05-19","close":2.55},{"date":"2023-05-22","close":2.66},{"date":"2023-05-23","close":2.55},{"date":"2023-05-24","close":2.39},{"date":"2023-05-25","close":2.31},{"date":"2023-05-26","close":2.28},{"date":"2023-05-30","close":2.28},{"date":"2023-05-31","close":2.35},{"date":"2023-06-01","close":2.38},{"date":"2023-06-02","close":2.49},{"date":"2023-06-05","close":2.6},{"date":"2023-06-06","close":2.55},{"date":"2023-06-07","close":2.55},{"date":"2023-06-08","close":2.5},{"date":"2023-06-09","close":2.52},{"date":"2023-06-12","close":2.53},{"date":"2023-06-13","close":2.43},{"date":"2023-06-14","close":2.29},{"date":"2023-06-15","close":2.31},{"date":"2023-06-16","close":2.29},{"date":"2023-06-20","close":2.28},{"date":"2023-06-21","close":2.18},{"date":"2023-06-22","close":2.14},{"date":"2023-06-23","close":2.05},{"date":"2023-06-26","close":2.0},{"date":"2023-06-27","close":2.01},{"date":"2023-06-28","close":2.03},{"date":"2023-06-29","close":2.16},{"date":"2023-06-30","close":2.15},{"date":"2023-07-03","close":2.15},{"date":"2023-07-05","close":2.14},{"date":"2023-07-06","close":2.11},{"date":"2023-07-07","close":2.25},{"date":"2023-07-10","close":2.37},{"date":"2023-07-11","close":1.85},{"date":"2023-07-12","close":1.51},{"date":"2023-07-13","close":1.55},{"date":"2023-07-14","close":1.51},{"date":"2023-07-17","close":1.57},{"date":"2023-07-18","close":1.5},{"date":"2023-07-19","close":1.5},{"date":"2023-07-20","close":1.5},{"date":"2023-07-21","close":1.42},{"date":"2023-07-24","close":1.31},{"date":"2023-07-25","close":1.29},{"date":"2023-07-26","close":1.26},{"date":"2023-07-27","close":1.24},{"date":"2023-07-28","close":1.28},{"date":"2023-07-31","close":1.48},{"date":"2023-08-01","close":1.51},{"date":"2023-08-02","close":1.49},{"date":"2023-08-03","close":1.49},{"date":"2023-08-04","close":1.47},{"date":"2023-08-07","close":1.43},{"date":"2023-08-08","close":1.6},{"date":"2023-08-09","close":1.5},{"date":"2023-08-10","close":1.61},{"date":"2023-08-11","close":1.66},{"date":"2023-08-14","close":1.58},{"date":"2023-08-15","close":1.6},{"date":"2023-08-16","close":1.45},{"date":"2023-08-17","close":1.39},{"date":"2023-08-18","close":1.37},{"date":"2023-08-21","close":1.37},{"date":"2023-08-22","close":1.33},{"date":"2023-08-23","close":1.35},{"date":"2023-08-24","close":1.38},{"date":"2023-08-25","close":1.29},{"date":"2023-08-28","close":1.25},{"date":"2023-08-29","close":1.17},{"date":"2023-08-30","close":1.2},{"date":"2023-08-31","close":1.2},{"date":"2023-09-01","close":1.22},{"date":"2023-09-05","close":1.13},{"date":"2023-09-06","close":1.08},{"date":"2023-09-07","close":1.09},{"date":"2023-09-08","close":1.07},{"date":"2023-09-11","close":1.04},{"date":"2023-09-12","close":0.955},{"date":"2023-09-13","close":0.925},{"date":"2023-09-14","close":0.873},{"date":"2023-09-15","close":0.82},{"date":"2023-09-18","close":0.776},{"date":"2023-09-19","close":0.8},{"date":"2023-09-20","close":0.768},{"date":"2023-09-21","close":0.729},{"date":"2023-09-22","close":0.72},{"date":"2023-09-25","close":0.809},{"date":"2023-09-26","close":0.91},{"date":"2023-09-27","close":0.88},{"date":"2023-09-28","close":0.83},{"date":"2023-09-29","close":0.897},{"date":"2023-10-02","close":0.824},{"date":"2023-10-03","close":0.82},{"date":"2023-10-04","close":0.82},{"date":"2023-10-05","close":0.86},{"date":"2023-10-06","close":0.84},{"date":"2023-10-09","close":0.83},{"date":"2023-10-10","close":0.849},{"date":"2023-10-11","close":0.81},{"date":"2023-10-12","close":0.838},{"date":"2023-10-13","close":0.8},{"date":"2023-10-16","close":0.79},{"date":"2023-10-17","close":0.766},{"date":"2023-10-18","close":0.729},{"date":"2023-10-19","close":0.776},{"date":"2023-10-20","close":0.83},{"date":"2023-10-23","close":0.703},{"date":"2023-10-24","close":0.71},{"date":"2023-10-25","close":0.651},{"date":"2023-10-26","close":0.655},{"date":"2023-10-27","close":0.7},{"date":"2023-10-30","close":0.703},{"date":"2023-10-31","close":0.7},{"date":"2023-11-01","close":0.671},{"date":"2023-11-02","close":0.7},{"date":"2023-11-03","close":0.8},{"date":"2023-11-06","close":0.863},{"date":"2023-11-07","close":0.725},{"date":"2023-11-08","close":0.6},{"date":"2023-11-09","close":0.468},{"date":"2023-11-10","close":0.47},{"date":"2023-11-13","close":0.5},{"date":"2023-11-14","close":0.551},{"date":"2023-11-15","close":0.585},{"date":"2023-11-16","close":0.636},{"date":"2023-11-17","close":0.704},{"date":"2023-11-20","close":0.71},{"date":"2023-11-21","close":0.724},{"date":"2023-11-22","close":0.71},{"date":"2023-11-24","close":0.737},{"date":"2023-11-27","close":0.724},{"date":"2023-11-28","close":0.73},{"date":"2023-11-29","close":0.77},{"date":"2023-11-30","close":0.83},{"date":"2023-12-01","close":1.11},{"date":"2023-12-04","close":1.11},{"date":"2023-12-05","close":1.03},{"date":"2023-12-06","close":1.07},{"date":"2023-12-07","close":1.07},{"date":"2023-12-08","close":1.02},{"date":"2023-12-11","close":1.0},{"date":"2023-12-12","close":1.03},{"date":"2023-12-13","close":1.68},{"date":"2023-12-14","close":1.79},{"date":"2023-12-15","close":1.59},{"date":"2023-12-18","close":1.41},{"date":"2023-12-19","close":1.35},{"date":"2023-12-20","close":1.28},{"date":"2023-12-21","close":1.28},{"date":"2023-12-22","close":1.48},{"date":"2023-12-26","close":1.65},{"date":"2023-12-27","close":1.72},{"date":"2023-12-28","close":1.59},{"date":"2023-12-29","close":1.66},{"date":"2024-01-02","close":1.69},{"date":"2024-01-03","close":1.66},{"date":"2024-01-04","close":1.88},{"date":"2024-01-05","close":2.03},{"date":"2024-01-08","close":1.92},{"date":"2024-01-09","close":2.07},{"date":"2024-01-10","close":2.18},{"date":"2024-01-11","close":2.07},{"date":"2024-01-12","close":2.13},{"date":"2024-01-16","close":1.88},{"date":"2024-01-17","close":1.86},{"date":"2024-01-18","close":1.83},{"date":"2024-01-19","close":1.82},{"date":"2024-01-22","close":1.9},{"date":"2024-01-23","close":1.97},{"date":"2024-01-24","close":2.1},{"date":"2024-01-25","close":2.59},{"date":"2024-01-26","close":2.67},{"date":"2024-01-29","close":3.22},{"date":"2024-01-30","close":3.21},{"date":"2024-01-31","close":3.12},{"date":"2024-02-01","close":3.6},{"date":"2024-02-02","close":3.6},{"date":"2024-02-05","close":3.65},{"date":"2024-02-06","close":3.93},{"date":"2024-02-07","close":4.11},{"date":"2024-02-08","close":3.93},{"date":"2024-02-09","close":4.36},{"date":"2024-02-12","close":4.45},{"date":"2024-02-13","close":4.22},{"date":"2024-02-14","close":4.86},{"date":"2024-02-15","close":4.97},{"date":"2024-02-16","close":5.29},{"date":"2024-02-20","close":4.82},{"date":"2024-02-21","close":4.69},{"date":"2024-02-22","close":4.89},{"date":"2024-02-23","close":4.68},{"date":"2024-02-26","close":5.14},{"date":"2024-02-27","close":5.01},{"date":"2024-02-28","close":4.86},{"date":"2024-02-29","close":4.83},{"date":"2024-03-01","close":4.86},{"date":"2024-03-04","close":4.63},{"date":"2024-03-05","close":4.82},{"date":"2024-03-06","close":5.0},{"date":"2024-03-07","close":4.97},{"date":"2024-03-08","close":4.5},{"date":"2024-03-11","close":4.45},{"date":"2024-03-12","close":4.45},{"date":"2024-03-13","close":3.9},{"date":"2024-03-14","close":3.74},{"date":"2024-03-15","close":3.78},{"date":"2024-03-18","close":4.41},{"date":"2024-03-19","close":4.67},{"date":"2024-03-20","close":4.73},{"date":"2024-03-21","close":4.61},{"date":"2024-03-22","close":4.54},{"date":"2024-03-25","close":4.2},{"date":"2024-03-26","close":4.35},{"date":"2024-03-27","close":4.2},{"date":"2024-03-28","close":4.49},{"date":"2024-04-01","close":4.44},{"date":"2024-04-02","close":4.31},{"date":"2024-04-03","close":4.43},{"date":"2024-04-04","close":4.71},{"date":"2024-04-05","close":5.0},{"date":"2024-04-08","close":5.09},{"date":"2024-04-09","close":4.78},{"date":"2024-04-10","close":4.71},{"date":"2024-04-11","close":4.68},{"date":"2024-04-12","close":4.39},{"date":"2024-04-15","close":4.37},{"date":"2024-04-16","close":4.44},{"date":"2024-04-17","close":4.96},{"date":"2024-04-18","close":4.76},{"date":"2024-04-19","close":4.72},{"date":"2024-04-22","close":4.68},{"date":"2024-04-23","close":4.97},{"date":"2024-04-24","close":4.78},{"date":"2024-04-25","close":4.44},{"date":"2024-04-26","close":4.34},{"date":"2024-04-29","close":4.5},{"date":"2024-04-30","close":4.41},{"date":"2024-05-01","close":4.71},{"date":"2024-05-02","close":4.73},{"date":"2024-05-03","close":4.9},{"date":"2024-05-06","close":4.45},{"date":"2024-05-07","close":4.83},{"date":"2024-05-08","close":4.41},{"date":"2024-05-09","close":4.57},{"date":"2024-05-10","close":4.3},{"date":"2024-05-13","close":4.19},{"date":"2024-05-14","close":4.04},{"date":"2024-05-15","close":4.13},{"date":"2024-05-16","close":4.09},{"date":"2024-05-17","close":4.1},{"date":"2024-05-20","close":4.11},{"date":"2024-05-21","close":3.73},{"date":"2024-05-22","close":3.67},{"date":"2024-05-23","close":3.64},{"date":"2024-05-24","close":3.68},{"date":"2024-05-28","close":3.57},{"date":"2024-05-29","close":3.33},{"date":"2024-05-30","close":3.44},{"date":"2024-05-31","close":3.43},{"date":"2024-06-03","close":3.31},{"date":"2024-06-04","close":3.5},{"date":"2024-06-05","close":3.54},{"date":"2024-06-06","close":3.48},{"date":"2024-06-07","close":3.42},{"date":"2024-06-10","close":3.64},{"date":"2024-06-11","close":3.14},{"date":"2024-06-12","close":3.16},{"date":"2024-06-13","close":3.16},{"date":"2024-06-14","close":3.3},{"date":"2024-06-17","close":2.82},{"date":"2024-06-18","close":2.72},{"date":"2024-06-20","close":2.69},{"date":"2024-06-21","close":2.65},{"date":"2024-06-24","close":2.69},{"date":"2024-06-25","close":2.55},{"date":"2024-06-26","close":2.69},{"date":"2024-06-27","close":2.81},{"date":"2024-06-28","close":3.16},{"date":"2024-07-01","close":3.68},{"date":"2024-07-02","close":3.48},{"date":"2024-07-03","close":3.06},{"date":"2024-07-05","close":3.26},{"date":"2024-07-08","close":3.06},{"date":"2024-07-09","close":3.18},{"date":"2024-07-10","close":3.15},{"date":"2024-07-11","close":3.79},{"date":"2024-07-12","close":3.82},{"date":"2024-07-15","close":4.01},{"date":"2024-07-16","close":4.01},{"date":"2024-07-17","close":3.78},{"date":"2024-07-18","close":3.67},{"date":"2024-07-19","close":3.44},{"date":"2024-07-22","close":3.64},{"date":"2024-07-23","close":3.86},{"date":"2024-07-24","close":3.73},{"date":"2024-07-25","close":3.82},{"date":"2024-07-26","close":3.63},{"date":"2024-07-29","close":3.44},{"date":"2024-07-30","close":3.47},{"date":"2024-07-31","close":3.32},{"date":"2024-08-01","close":3.06},{"date":"2024-08-02","close":2.88},{"date":"2024-08-05","close":2.87},{"date":"2024-08-06","close":2.92},{"date":"2024-08-07","close":2.74},{"date":"2024-08-08","close":2.81},{"date":"2024-08-09","close":2.66},{"date":"2024-08-12","close":2.59},{"date":"2024-08-13","close":2.84},{"date":"2024-08-14","close":2.85},{"date":"2024-08-15","close":2.93},{"date":"2024-08-16","close":2.79},{"date":"2024-08-19","close":2.93},{"date":"2024-08-20","close":2.85},{"date":"2024-08-21","close":2.94},{"date":"2024-08-22","close":2.82},{"date":"2024-08-23","close":3.07},{"date":"2024-08-26","close":3.26},{"date":"2024-08-27","close":3.06},{"date":"2024-08-28","close":2.93},{"date":"2024-08-29","close":2.87},{"date":"2024-08-30","close":2.9},{"date":"2024-09-03","close":2.73},{"date":"2024-09-04","close":2.78},{"date":"2024-09-05","close":2.83},{"date":"2024-09-06","close":2.7},{"date":"2024-09-09","close":2.75},{"date":"2024-09-10","close":2.93},{"date":"2024-09-11","close":2.94},{"date":"2024-09-12","close":2.94},{"date":"2024-09-13","close":3.1},{"date":"2024-09-16","close":3.08},{"date":"2024-09-17","close":3.12},{"date":"2024-09-18","close":3.1},{"date":"2024-09-19","close":3.21},{"date":"2024-09-20","close":3.33},{"date":"2024-09-23","close":3.08},{"date":"2024-09-24","close":3.05},{"date":"2024-09-25","close":3.06},{"date":"2024-09-26","close":3.0},{"date":"2024-09-27","close":3.08},{"date":"2024-09-30","close":3.15},{"date":"2024-10-01","close":3.12},{"date":"2024-10-02","close":3.04},{"date":"2024-10-03","close":3.05},{"date":"2024-10-04","close":3.29},{"date":"2024-10-07","close":3.33},{"date":"2024-10-08","close":3.07},{"date":"2024-10-09","close":2.87},{"date":"2024-10-10","close":2.74},{"date":"2024-10-11","close":3.08},{"date":"2024-10-14","close":3.06},{"date":"2024-10-15","close":3.01},{"date":"2024-10-16","close":3.22},{"date":"2024-10-17","close":3.14},{"date":"2024-10-18","close":3.12},{"date":"2024-10-21","close":3.12},{"date":"2024-10-22","close":3.19},{"date":"2024-10-23","close":2.98},{"date":"2024-10-24","close":2.89},{"date":"2024-10-25","close":2.95},{"date":"2024-10-28","close":3.06},{"date":"2024-10-29","close":3.01},{"date":"2024-10-30","close":2.95},{"date":"2024-10-31","close":2.82},{"date":"2024-11-01","close":2.95},{"date":"2024-11-04","close":3.02},{"date":"2024-11-05","close":3.05},{"date":"2024-11-06","close":3.2},{"date":"2024-11-07","close":2.93},{"date":"2024-11-08","close":2.93},{"date":"2024-11-11","close":2.98},{"date":"2024-11-12","close":2.93},{"date":"2024-11-13","close":2.82},{"date":"2024-11-14","close":2.65},{"date":"2024-11-15","close":2.39},{"date":"2024-11-18","close":2.14},{"date":"2024-11-19","close":2.06},{"date":"2024-11-20","close":1.98},{"date":"2024-11-21","close":1.94},{"date":"2024-11-22","close":1.99},{"date":"2024-11-25","close":2.03},{"date":"2024-11-26","close":2.22},{"date":"2024-11-27","close":2.26},{"date":"2024-11-29","close":2.42},{"date":"2024-12-02","close":2.32},{"date":"2024-12-03","close":2.07},{"date":"2024-12-04","close":2.07},{"date":"2024-12-05","close":1.92},{"date":"2024-12-06","close":3.13},{"date":"2024-12-09","close":3.21},{"date":"2024-12-10","close":3.48},{"date":"2024-12-11","close":2.22},{"date":"2024-12-12","close":1.98},{"date":"2024-12-13","close":1.89},{"date":"2024-12-16","close":2.0},{"date":"2024-12-17","close":2.13},{"date":"2024-12-18","close":1.91},{"date":"2024-12-19","close":2.12},{"date":"2024-12-20","close":1.96},{"date":"2024-12-23","close":1.99},{"date":"2024-12-24","close":2.03},{"date":"2024-12-26","close":2.12},{"date":"2024-12-27","close":2.03},{"date":"2024-12-30","close":1.9},{"date":"2024-12-31","close":1.99},{"date":"2025-01-02","close":2.0},{"date":"2025-01-03","close":2.02},{"date":"2025-01-06","close":1.94},{"date":"2025-01-07","close":2.0},{"date":"2025-01-08","close":1.92},{"date":"2025-01-10","close":1.88},{"date":"2025-01-13","close":1.72},{"date":"2025-01-14","close":1.71},{"date":"2025-01-15","close":1.78},{"date":"2025-01-16","close":1.75},{"date":"2025-01-17","close":1.83},{"date":"2025-01-21","close":1.76},{"date":"2025-01-22","close":1.7},{"date":"2025-01-23","close":1.76},{"date":"2025-01-24","close":1.77},{"date":"2025-01-27","close":1.68},{"date":"2025-01-28","close":1.72},{"date":"2025-01-29","close":1.65},{"date":"2025-01-30","close":1.72},{"date":"2025-01-31","close":1.68},{"date":"2025-02-03","close":1.58},{"date":"2025-02-04","close":1.65},{"date":"2025-02-05","close":1.74},{"date":"2025-02-06","close":1.62},{"date":"2025-02-07","close":1.51},{"date":"2025-02-10","close":1.47},{"date":"2025-02-11","close":1.39},{"date":"2025-02-12","close":1.48},{"date":"2025-02-13","close":1.61},{"date":"2025-02-14","close":1.6},{"date":"2025-02-18","close":1.68},{"date":"2025-02-19","close":1.67},{"date":"2025-02-20","close":1.67},{"date":"2025-02-21","close":1.63},{"date":"2025-02-24","close":1.6},{"date":"2025-02-25","close":1.56},{"date":"2025-02-26","close":1.62},{"date":"2025-02-27","close":1.58},{"date":"2025-02-28","close":1.76},{"date":"2025-03-03","close":1.59},{"date":"2025-03-04","close":1.79},{"date":"2025-03-05","close":1.69},{"date":"2025-03-06","close":1.75},{"date":"2025-03-07","close":1.84},{"date":"2025-03-10","close":1.73},{"date":"2025-03-11","close":1.72},{"date":"2025-03-12","close":1.85},{"date":"2025-03-13","close":1.77},{"date":"2025-03-14","close":1.85},{"date":"2025-03-17","close":1.79},{"date":"2025-03-18","close":1.77},{"date":"2025-03-19","close":1.82},{"date":"2025-03-20","close":1.7},{"date":"2025-03-21","close":1.61},{"date":"2025-03-24","close":1.65},{"date":"2025-03-25","close":1.62},{"date":"2025-03-26","close":1.58},{"date":"2025-03-27","close":1.52},{"date":"2025-03-28","close":1.49},{"date":"2025-03-31","close":1.41},{"date":"2025-04-01","close":1.35},{"date":"2025-04-02","close":1.33},{"date":"2025-04-03","close":1.23},{"date":"2025-04-04","close":1.18},{"date":"2025-04-07","close":1.17},{"date":"2025-04-08","close":1.1},{"date":"2025-04-09","close":1.21},{"date":"2025-04-10","close":1.12},{"date":"2025-04-11","close":1.22},{"date":"2025-04-14","close":1.21},{"date":"2025-04-15","close":1.21},{"date":"2025-04-16","close":1.16},{"date":"2025-04-17","close":1.21},{"date":"2025-04-21","close":1.23},{"date":"2025-04-22","close":1.23},{"date":"2025-04-23","close":1.29},{"date":"2025-04-24","close":1.36},{"date":"2025-04-25","close":1.33},{"date":"2025-04-28","close":1.46},{"date":"2025-04-29","close":1.42},{"date":"2025-04-30","close":1.43},{"date":"2025-05-01","close":1.43},{"date":"2025-05-02","close":1.44},{"date":"2025-05-05","close":1.42},{"date":"2025-05-06","close":1.29},{"date":"2025-05-07","close":1.27},{"date":"2025-05-08","close":1.28},{"date":"2025-05-09","close":1.27},{"date":"2025-05-12","close":1.34},{"date":"2025-05-13","close":1.32},{"date":"2025-05-14","close":1.81},{"date":"2025-05-15","close":1.69},{"date":"2025-05-16","close":1.89},{"date":"2025-05-19","close":2.34},{"date":"2025-05-20","close":2.15},{"date":"2025-05-21","close":1.97},{"date":"2025-05-22","close":2.23},{"date":"2025-05-23","close":2.43},{"date":"2025-05-27","close":2.5},{"date":"2025-05-28","close":2.65},{"date":"2025-05-29","close":2.77},{"date":"2025-05-30","close":3.09},{"date":"2025-06-02","close":3.51},{"date":"2025-06-03","close":3.59},{"date":"2025-06-04","close":3.34},{"date":"2025-06-05","close":3.44},{"date":"2025-06-06","close":3.67},{"date":"2025-06-09","close":3.57},{"date":"2025-06-10","close":3.67},{"date":"2025-06-11","close":3.53},{"date":"2025-06-12","close":3.67},{"date":"2025-06-13","close":3.58},{"date":"2025-06-16","close":3.38},{"date":"2025-06-17","close":3.26},{"date":"2025-06-18","close":3.03},{"date":"2025-06-20","close":2.77},{"date":"2025-06-23","close":2.68},{"date":"2025-06-24","close":2.85},{"date":"2025-06-25","close":2.76},{"date":"2025-06-26","close":2.7},{"date":"2025-06-27","close":2.71},{"date":"2025-06-30","close":2.68},{"date":"2025-07-01","close":2.67},{"date":"2025-07-02","close":2.8},{"date":"2025-07-03","close":2.85},{"date":"2025-07-07","close":2.7},{"date":"2025-07-08","close":2.87},{"date":"2025-07-09","close":3.15},{"date":"2025-07-10","close":3.3},{"date":"2025-07-11","close":3.15},{"date":"2025-07-14","close":3.35},{"date":"2025-07-15","close":3.25},{"date":"2025-07-16","close":3.04},{"date":"2025-07-17","close":3.11},{"date":"2025-07-18","close":3.03},{"date":"2025-07-21","close":3.14},{"date":"2025-07-22","close":3.05},{"date":"2025-07-23","close":3.2},{"date":"2025-07-24","close":3.23},{"date":"2025-07-25","close":3.28},{"date":"2025-07-28","close":3.12},{"date":"2025-07-29","close":2.89},{"date":"2025-07-30","close":2.94},{"date":"2025-07-31","close":2.77},{"date":"2025-08-01","close":2.69},{"date":"2025-08-04","close":2.73},{"date":"2025-08-05","close":2.76},{"date":"2025-08-06","close":2.64},{"date":"2025-08-07","close":2.64},{"date":"2025-08-08","close":2.68},{"date":"2025-08-11","close":2.68},{"date":"2025-08-12","close":2.94},{"date":"2025-08-13","close":3.09},{"date":"2025-08-14","close":3.19},{"date":"2025-08-15","close":3.13},{"date":"2025-08-18","close":3.24},{"date":"2025-08-19","close":3.11},{"date":"2025-08-20","close":3.11},{"date":"2025-08-21","close":3.1},{"date":"2025-08-22","close":3.18},{"date":"2025-08-25","close":3.09},{"date":"2025-08-26","close":3.17},{"date":"2025-08-27","close":3.22},{"date":"2025-08-28","close":3.25},{"date":"2025-08-29","close":3.07},{"date":"2025-09-02","close":3.1},{"date":"2025-09-03","close":3.29},{"date":"2025-09-04","close":3.4},{"date":"2025-09-05","close":3.54},{"date":"2025-09-08","close":3.52},{"date":"2025-09-09","close":3.32},{"date":"2025-09-10","close":3.23},{"date":"2025-09-11","close":3.33},{"date":"2025-09-12","close":3.31},{"date":"2025-09-15","close":3.2},{"date":"2025-09-16","close":3.31},{"date":"2025-09-17","close":3.25},{"date":"2025-09-18","close":3.39},{"date":"2025-09-19","close":3.42},{"date":"2025-09-22","close":3.48},{"date":"2025-09-23","close":3.38},{"date":"2025-09-24","close":3.56},{"date":"2025-09-25","close":3.45},{"date":"2025-09-26","close":3.65},{"date":"2025-09-29","close":4.02},{"date":"2025-09-30","close":4.0},{"date":"2025-10-01","close":4.0},{"date":"2025-10-02","close":3.98},{"date":"2025-10-03","close":4.08},{"date":"2025-10-06","close":4.43},{"date":"2025-10-07","close":4.31},{"date":"2025-10-08","close":4.54},{"date":"2025-10-09","close":4.59},{"date":"2025-10-10","close":4.42},{"date":"2025-10-13","close":4.61},{"date":"2025-10-14","close":4.11},{"date":"2025-10-15","close":4.26},{"date":"2025-10-16","close":4.13},{"date":"2025-10-17","close":4.08},{"date":"2025-10-20","close":4.29},{"date":"2025-10-21","close":4.13},{"date":"2025-10-22","close":4.07},{"date":"2025-10-23","close":4.07},{"date":"2025-10-24","close":4.09},{"date":"2025-10-27","close":4.29},{"date":"2025-10-28","close":4.43},{"date":"2025-10-29","close":4.61},{"date":"2025-10-30","close":4.63},{"date":"2025-10-31","close":4.46},{"date":"2025-11-03","close":4.18},{"date":"2025-11-04","close":4.03},{"date":"2025-11-05","close":4.0},{"date":"2025-11-06","close":4.16},{"date":"2025-11-07","close":4.04},{"date":"2025-11-10","close":4.21},{"date":"2025-11-11","close":3.97},{"date":"2025-11-12","close":4.05},{"date":"2025-11-13","close":4.05},{"date":"2025-11-14","close":3.96},{"date":"2025-11-17","close":3.97},{"date":"2025-11-18","close":4.0},{"date":"2025-11-19","close":4.02},{"date":"2025-11-20","close":3.99},{"date":"2025-11-21","close":4.02},{"date":"2025-11-24","close":4.37},{"date":"2025-11-25","close":4.39},{"date":"2025-11-26","close":4.33},{"date":"2025-11-28","close":4.3},{"date":"2025-12-01","close":4.24},{"date":"2025-12-02","close":4.6},{"date":"2025-12-03","close":3.95},{"date":"2025-12-04","close":3.54},{"date":"2025-12-05","close":3.29},{"date":"2025-12-08","close":3.22},{"date":"2025-12-09","close":3.53},{"date":"2025-12-10","close":4.01},{"date":"2025-12-11","close":4.18},{"date":"2025-12-12","close":4.23},{"date":"2025-12-15","close":4.21},{"date":"2025-12-16","close":3.97},{"date":"2025-12-17","close":3.67},{"date":"2025-12-18","close":3.9},{"date":"2025-12-19","close":3.73},{"date":"2025-12-22","close":3.7},{"date":"2025-12-23","close":3.5},{"date":"2025-12-24","close":3.53},{"date":"2025-12-26","close":3.51},{"date":"2025-12-29","close":3.5},{"date":"2025-12-30","close":3.5},{"date":"2025-12-31","close":3.53},{"date":"2026-01-02","close":3.52},{"date":"2026-01-05","close":3.56},{"date":"2026-01-06","close":3.54},{"date":"2026-01-07","close":3.65},{"date":"2026-01-08","close":3.57},{"date":"2026-01-09","close":3.66},{"date":"2026-01-12","close":3.82},{"date":"2026-01-13","close":3.7},{"date":"2026-01-14","close":3.71},{"date":"2026-01-15","close":3.55},{"date":"2026-01-16","close":3.62},{"date":"2026-01-20","close":3.52},{"date":"2026-01-21","close":3.57},{"date":"2026-01-22","close":3.8},{"date":"2026-01-23","close":3.61},{"date":"2026-01-26","close":3.62},{"date":"2026-01-27","close":3.59},{"date":"2026-01-28","close":3.54},{"date":"2026-01-29","close":3.76},{"date":"2026-01-30","close":3.61},{"date":"2026-02-02","close":3.9},{"date":"2026-02-03","close":3.9},{"date":"2026-02-04","close":4.09},{"date":"2026-02-05","close":3.91},{"date":"2026-02-06","close":4.01},{"date":"2026-02-09","close":3.99},{"date":"2026-02-10","close":3.9},{"date":"2026-02-11","close":3.92},{"date":"2026-02-12","close":4.02},{"date":"2026-02-13","close":3.99},{"date":"2026-02-17","close":4.18},{"date":"2026-02-18","close":4.13},{"date":"2026-02-19","close":4.22},{"date":"2026-02-20","close":4.1},{"date":"2026-02-23","close":4.41},{"date":"2026-02-24","close":4.39},{"date":"2026-02-25","close":4.27},{"date":"2026-02-26","close":4.13},{"date":"2026-02-27","close":4.1},{"date":"2026-03-02","close":4.18},{"date":"2026-03-03","close":4.05},{"date":"2026-03-04","close":4.24},{"date":"2026-03-05","close":4.19},{"date":"2026-03-06","close":4.11},{"date":"2026-03-09","close":4.23},{"date":"2026-03-10","close":4.8},{"date":"2026-03-11","close":4.88},{"date":"2026-03-12","close":4.35},{"date":"2026-03-13","close":4.13},{"date":"2026-03-16","close":4.22},{"date":"2026-03-17","close":4.11},{"date":"2026-03-18","close":4.01},{"date":"2026-03-19","close":4.04},{"date":"2026-03-20","close":3.86},{"date":"2026-03-23","close":4.05},{"date":"2026-03-24","close":3.94},{"date":"2026-03-25","close":3.97},{"date":"2026-03-26","close":3.96},{"date":"2026-03-27","close":3.7},{"date":"2026-03-30","close":3.64},{"date":"2026-03-31","close":3.75},{"date":"2026-04-01","close":3.8},{"date":"2026-04-02","close":3.78},{"date":"2026-04-06","close":3.67},{"date":"2026-04-07","close":3.72},{"date":"2026-04-08","close":3.73},{"date":"2026-04-09","close":3.76},{"date":"2026-04-10","close":3.74},{"date":"2026-04-13","close":3.81},{"date":"2026-04-14","close":3.86},{"date":"2026-04-15","close":4.37},{"date":"2026-04-16","close":4.38},{"date":"2026-04-17","close":4.28},{"date":"2026-04-20","close":4.25},{"date":"2026-04-21","close":4.11},{"date":"2026-04-22","close":4.09},{"date":"2026-04-23","close":3.96},{"date":"2026-04-24","close":3.94},{"date":"2026-04-27","close":3.76},{"date":"2026-04-28","close":3.77},{"date":"2026-04-29","close":3.78},{"date":"2026-04-30","close":3.78},{"date":"2026-05-01","close":3.83},{"date":"2026-05-04","close":3.68},{"date":"2026-05-05","close":3.76},{"date":"2026-05-06","close":3.86},{"date":"2026-05-07","close":3.75},{"date":"2026-05-08","close":3.5},{"date":"2026-05-11","close":3.48},{"date":"2026-05-12","close":3.43},{"date":"2026-05-13","close":3.48},{"date":"2026-05-14","close":3.36},{"date":"2026-05-15","close":3.25},{"date":"2026-05-18","close":3.17},{"date":"2026-05-19","close":3.14},{"date":"2026-05-20","close":3.24},{"date":"2026-05-21","close":3.4},{"date":"2026-05-22","close":3.39},{"date":"2026-05-26","close":3.51},{"date":"2026-05-27","close":3.43},{"date":"2026-05-28","close":3.45},{"date":"2026-05-29","close":3.4},{"date":"2026-06-01","close":3.4},{"date":"2026-06-02","close":3.17},{"date":"2026-06-03","close":3.08},{"date":"2026-06-04","close":1.32},{"date":"2026-06-05","close":1.03},{"date":"2026-06-08","close":0.9777},{"date":"2026-06-09","close":1.1},{"date":"2026-06-10","close":1.1},{"date":"2026-06-11","close":1.06},{"date":"2026-06-12","close":1.05},{"date":"2026-06-15","close":1.05},{"date":"2026-06-16","close":0.9963},{"date":"2026-06-17","close":1.11},{"date":"2026-06-18","close":1.09},{"date":"2026-06-22","close":1.09},{"date":"2026-06-23","close":1.15},{"date":"2026-06-24","close":1.07},{"date":"2026-06-25","close":1.04},{"date":"2026-06-26","close":1.02},{"date":"2026-06-29","close":1.03},{"date":"2026-06-30","close":1.07},{"date":"2026-07-01","close":1.14},{"date":"2026-07-02","close":1.19},{"date":"2026-07-06","close":1.25},{"date":"2026-07-07","close":1.35},{"date":"2026-07-08","close":1.28},{"date":"2026-07-09","close":1.3},{"date":"2026-07-10","close":1.29},{"date":"2026-07-13","close":1.25},{"date":"2026-07-14","close":1.23},{"date":"2026-07-15","close":1.28},{"date":"2026-07-16","close":1.35},{"date":"2026-07-17","close":1.35},{"date":"2026-07-20","close":1.26},{"date":"2026-07-21","close":1.27},{"date":"2026-07-22","close":1.24},{"date":"2026-07-23","close":1.22},{"date":"2026-07-24","close":1.15},{"date":"2026-07-27","close":1.14},{"date":"2026-07-28","close":1.11},{"date":"2026-07-29","close":1.1},{"date":"2026-07-30","close":1.11},{"date":"2026-07-31","close":1.05},{"date":"2026-08-03","close":1.05},{"date":"2026-08-04","close":1.1},{"date":"2026-08-05","close":1.07},{"date":"2026-08-06","close":1.13},{"date":"2026-08-07","close":1.13},{"date":"2026-08-10","close":1.13},{"date":"2026-08-11","close":1.18},{"date":"2026-08-12","close":1.23},{"date":"2026-08-13","close":1.05},{"date":"2026-08-14","close":1.01},{"date":"2026-08-17","close":1.1},{"date":"2026-08-18","close":1.03},{"date":"2026-08-19","close":1.04},{"date":"2026-08-20","close":0.9601},{"date":"2026-08-21","close":0.9966},{"date":"2026-08-24","close":0.9651},{"date":"2026-08-25","close":1.04},{"date":"2026-08-26","close":1.05},{"date":"2026-08-27","close":1.12},{"date":"2026-08-28","close":1.14},{"date":"2026-08-31","close":1.17},{"date":"2026-09-01","close":1.24},{"date":"2026-09-02","close":1.32},{"date":"2026-09-03","close":1.32},{"date":"2026-09-04","close":1.36},{"date":"2026-09-08","close":1.3},{"date":"2026-09-09","close":1.22},{"date":"2026-09-10","close":1.11},{"date":"2026-09-11","close":1.07},{"date":"2026-09-14","close":1.11},{"date":"2026-09-15","close":1.09},{"date":"2026-09-16","close":1.05},{"date":"2026-09-17","close":1.06},{"date":"2026-09-18","close":1.05},{"date":"2026-09-21","close":1.12},{"date":"2026-09-22","close":1.23},{"date":"2026-09-23","close":1.31},{"date":"2026-09-24","close":1.29},{"date":"2026-09-25","close":1.27},{"date":"2026-09-28","close":1.26},{"date":"2026-09-29","close":1.23},{"date":"2026-09-30","close":1.22},{"date":"2026-10-01","close":1.08},{"date":"2026-10-02","close":1.13},{"date":"2026-10-05","close":1.23},{"date":"2026-10-06","close":1.27},{"date":"2026-10-07","close":1.42},{"date":"2026-10-08","close":1.59},{"date":"2026-10-09","close":1.73},{"date":"2026-10-12","close":1.86},{"date":"2026-10-13","close":1.7},{"date":"2026-10-14","close":1.45},{"date":"2026-10-15","close":1.49},{"date":"2026-10-16","close":1.4},{"date":"2026-10-19","close":1.44},{"date":"2026-10-20","close":1.52},{"date":"2026-10-21","close":1.5},{"date":"2026-10-22","close":1.6},{"date":"2026-10-23","close":1.435},{"date":"2026-10-26","close":1.505},{"date":"2026-10-27","close":1.59},{"date":"2026-10-28","close":1.615},{"date":"2026-10-29","close":1.49},{"date":"2026-10-30","close":1.53},{"date":"2026-11-02","close":1.54},{"date":"2026-11-03","close":1.55},{"date":"2026-11-04","close":1.72},{"date":"2026-11-05","close":1.64},{"date":"2026-11-06","close":1.58}],"chart_data":[{"date":"2024-11-11","open":2.93,"high":2.98,"low":2.76,"close":2.98,"volume":461583,"rsi_14":42.55,"sma_20":3.03,"sma_60":3.01,"sma_120":3.13},{"date":"2024-11-12","open":2.95,"high":2.96,"low":2.78,"close":2.93,"volume":666072,"rsi_14":48.0,"sma_20":3.02,"sma_60":3.01,"sma_120":3.13},{"date":"2024-11-13","open":2.95,"high":3.06,"low":2.77,"close":2.82,"volume":605150,"rsi_14":47.24,"sma_20":3.0,"sma_60":3.01,"sma_120":3.12},{"date":"2024-11-14","open":2.82,"high":2.87,"low":2.61,"close":2.65,"volume":478220,"rsi_14":39.13,"sma_20":2.98,"sma_60":3.01,"sma_120":3.11},{"date":"2024-11-15","open":2.7,"high":2.7,"low":2.32,"close":2.39,"volume":457781,"rsi_14":28.1,"sma_20":2.94,"sma_60":3.0,"sma_120":3.1},{"date":"2024-11-18","open":2.37,"high":2.4,"low":2.13,"close":2.14,"volume":502841,"rsi_14":24.86,"sma_20":2.89,"sma_60":2.98,"sma_120":3.09},{"date":"2024-11-19","open":2.13,"high":2.18,"low":1.88,"close":2.06,"volume":604476,"rsi_14":24.57,"sma_20":2.84,"sma_60":2.96,"sma_120":3.08},{"date":"2024-11-20","open":2.1,"high":2.11,"low":1.95,"close":1.98,"volume":421982,"rsi_14":25.29,"sma_20":2.79,"sma_60":2.95,"sma_120":3.07},{"date":"2024-11-21","open":1.99,"high":2.04,"low":1.94,"close":1.94,"volume":436762,"rsi_14":18.63,"sma_20":2.74,"sma_60":2.93,"sma_120":3.06},{"date":"2024-11-22","open":1.92,"high":2.0,"low":1.86,"close":1.99,"volume":513288,"rsi_14":17.61,"sma_20":2.69,"sma_60":2.92,"sma_120":3.05},{"date":"2024-11-25","open":2.03,"high":2.15,"low":2.0,"close":2.03,"volume":349447,"rsi_14":18.12,"sma_20":2.64,"sma_60":2.9,"sma_120":3.03},{"date":"2024-11-26","open":2.02,"high":2.38,"low":1.91,"close":2.22,"volume":666258,"rsi_14":20.12,"sma_20":2.6,"sma_60":2.89,"sma_120":3.02},{"date":"2024-11-27","open":2.24,"high":2.32,"low":2.21,"close":2.26,"volume":313904,"rsi_14":26.24,"sma_20":2.56,"sma_60":2.88,"sma_120":3.01},{"date":"2024-11-29","open":2.28,"high":2.46,"low":2.26,"close":2.42,"volume":241070,"rsi_14":33.76,"sma_20":2.54,"sma_60":2.88,"sma_120":3.0},{"date":"2024-12-02","open":2.46,"high":2.46,"low":2.3,"close":2.32,"volume":443310,"rsi_14":29.63,"sma_20":2.51,"sma_60":2.87,"sma_120":3.0},{"date":"2024-12-03","open":2.27,"high":2.28,"low":2.06,"close":2.07,"volume":432117,"rsi_14":26.37,"sma_20":2.47,"sma_60":2.86,"sma_120":2.99},{"date":"2024-12-04","open":2.06,"high":2.18,"low":2.05,"close":2.07,"volume":494420,"rsi_14":28.07,"sma_20":2.42,"sma_60":2.84,"sma_120":2.98},{"date":"2024-12-05","open":2.03,"high":2.03,"low":1.8,"close":1.92,"volume":745507,"rsi_14":28.4,"sma_20":2.35,"sma_60":2.83,"sma_120":2.97},{"date":"2024-12-06","open":2.07,"high":3.16,"low":2.03,"close":3.13,"volume":8898745,"rsi_14":64.02,"sma_20":2.36,"sma_60":2.83,"sma_120":2.97},{"date":"2024-12-09","open":3.3,"high":3.39,"low":2.97,"close":3.21,"volume":3183876,"rsi_14":71.66,"sma_20":2.38,"sma_60":2.83,"sma_120":2.97},{"date":"2024-12-10","open":3.25,"high":3.49,"low":3.06,"close":3.48,"volume":2279398,"rsi_14":76.69,"sma_20":2.4,"sma_60":2.84,"sma_120":2.98},{"date":"2024-12-11","open":3.37,"high":3.47,"low":2.06,"close":2.22,"volume":5627287,"rsi_14":53.13,"sma_20":2.37,"sma_60":2.82,"sma_120":2.98},{"date":"2024-12-12","open":2.31,"high":2.35,"low":1.96,"close":1.98,"volume":1389898,"rsi_14":50.5,"sma_20":2.32,"sma_60":2.81,"sma_120":2.97},{"date":"2024-12-13","open":2.0,"high":2.01,"low":1.8,"close":1.89,"volume":1473858,"rsi_14":48.77,"sma_20":2.29,"sma_60":2.78,"sma_120":2.96},{"date":"2024-12-16","open":2.03,"high":2.13,"low":1.82,"close":2.0,"volume":2074595,"rsi_14":49.64,"sma_20":2.27,"sma_60":2.76,"sma_120":2.96},{"date":"2024-12-17","open":2.05,"high":2.17,"low":1.96,"close":2.13,"volume":1400624,"rsi_14":48.9,"sma_20":2.27,"sma_60":2.75,"sma_120":2.95},{"date":"2024-12-18","open":2.14,"high":2.21,"low":1.9,"close":1.91,"volume":948293,"rsi_14":45.9,"sma_20":2.26,"sma_60":2.73,"sma_120":2.94},{"date":"2024-12-19","open":1.95,"high":2.17,"low":1.93,"close":2.12,"volume":1147635,"rsi_14":46.53,"sma_20":2.27,"sma_60":2.71,"sma_120":2.93},{"date":"2024-12-20","open":2.07,"high":2.18,"low":1.94,"close":1.96,"volume":1896045,"rsi_14":45.89,"sma_20":2.27,"sma_60":2.69,"sma_120":2.92},{"date":"2024-12-23","open":1.98,"high":2.06,"low":1.93,"close":1.99,"volume":903932,"rsi_14":49.04,"sma_20":2.27,"sma_60":2.68,"sma_120":2.91},{"date":"2024-12-24","open":1.98,"high":2.05,"low":1.94,"close":2.03,"volume":303522,"rsi_14":49.52,"sma_20":2.27,"sma_60":2.66,"sma_120":2.9},{"date":"2024-12-26","open":2.0,"high":2.13,"low":1.92,"close":2.12,"volume":602027,"rsi_14":52.42,"sma_20":2.26,"sma_60":2.64,"sma_120":2.89},{"date":"2024-12-27","open":2.13,"high":2.13,"low":1.95,"close":2.03,"volume":742244,"rsi_14":31.79,"sma_20":2.25,"sma_60":2.62,"sma_120":2.88},{"date":"2024-12-30","open":2.0,"high":2.03,"low":1.89,"close":1.9,"volume":606530,"rsi_14":28.66,"sma_20":2.22,"sma_60":2.6,"sma_120":2.87},{"date":"2024-12-31","open":1.95,"high":2.0,"low":1.9,"close":1.99,"volume":703947,"rsi_14":24.22,"sma_20":2.21,"sma_60":2.58,"sma_120":2.86},{"date":"2025-01-02","open":2.02,"high":2.19,"low":1.98,"close":2.0,"volume":923033,"rsi_14":43.29,"sma_20":2.2,"sma_60":2.56,"sma_120":2.84},{"date":"2025-01-03","open":2.0,"high":2.12,"low":1.98,"close":2.02,"volume":640212,"rsi_14":51.41,"sma_20":2.2,"sma_60":2.54,"sma_120":2.82},{"date":"2025-01-06","open":2.05,"high":2.14,"low":1.94,"close":1.94,"volume":1059839,"rsi_14":51.77,"sma_20":2.2,"sma_60":2.53,"sma_120":2.81},{"date":"2025-01-07","open":1.95,"high":2.08,"low":1.94,"close":2.0,"volume":669516,"rsi_14":50.0,"sma_20":2.15,"sma_60":2.52,"sma_120":2.79},{"date":"2025-01-08","open":1.99,"high":2.0,"low":1.91,"close":1.92,"volume":392410,"rsi_14":41.98,"sma_20":2.08,"sma_60":2.5,"sma_120":2.78},{"date":"2025-01-10","open":1.92,"high":1.92,"low":1.77,"close":1.88,"volume":764296,"rsi_14":48.67,"sma_20":2.0,"sma_60":2.48,"sma_120":2.76},{"date":"2025-01-13","open":1.86,"high":1.86,"low":1.68,"close":1.72,"volume":588914,"rsi_14":31.48,"sma_20":1.98,"sma_60":2.45,"sma_120":2.75},{"date":"2025-01-14","open":1.75,"high":1.8,"low":1.7,"close":1.71,"volume":422341,"rsi_14":36.56,"sma_20":1.96,"sma_60":2.43,"sma_120":2.73},{"date":"2025-01-15","open":1.79,"high":1.82,"low":1.7,"close":1.78,"volume":589155,"rsi_14":39.18,"sma_20":1.96,"sma_60":2.41,"sma_120":2.71},{"date":"2025-01-16","open":1.78,"high":1.82,"low":1.7,"close":1.75,"volume":381067,"rsi_14":35.42,"sma_20":1.94,"sma_60":2.38,"sma_120":2.7},{"date":"2025-01-17","open":1.8,"high":1.84,"low":1.73,"close":1.83,"volume":549040,"rsi_14":34.74,"sma_20":1.93,"sma_60":2.36,"sma_120":2.68},{"date":"2025-01-21","open":1.85,"high":1.87,"low":1.75,"close":1.76,"volume":489569,"rsi_14":35.48,"sma_20":1.92,"sma_60":2.34,"sma_120":2.67},{"date":"2025-01-22","open":1.74,"high":1.76,"low":1.68,"close":1.7,"volume":491806,"rsi_14":38.37,"sma_20":1.9,"sma_60":2.32,"sma_120":2.65},{"date":"2025-01-23","open":1.69,"high":1.76,"low":1.66,"close":1.76,"volume":359262,"rsi_14":36.14,"sma_20":1.89,"sma_60":2.3,"sma_120":2.64},{"date":"2025-01-24","open":1.79,"high":1.82,"low":1.72,"close":1.77,"volume":363932,"rsi_14":36.14,"sma_20":1.88,"sma_60":2.28,"sma_120":2.63},{"date":"2025-01-27","open":1.75,"high":1.82,"low":1.65,"close":1.68,"volume":598948,"rsi_14":31.11,"sma_20":1.86,"sma_60":2.26,"sma_120":2.62},{"date":"2025-01-28","open":1.67,"high":1.73,"low":1.61,"close":1.72,"volume":627361,"rsi_14":37.21,"sma_20":1.84,"sma_60":2.23,"sma_120":2.61},{"date":"2025-01-29","open":1.7,"high":1.72,"low":1.63,"close":1.65,"volume":481440,"rsi_14":29.89,"sma_20":1.82,"sma_60":2.21,"sma_120":2.6},{"date":"2025-01-30","open":1.66,"high":1.73,"low":1.59,"close":1.72,"volume":565220,"rsi_14":38.37,"sma_20":1.81,"sma_60":2.19,"sma_120":2.59},{"date":"2025-01-31","open":1.71,"high":1.75,"low":1.64,"close":1.68,"volume":674684,"rsi_14":38.37,"sma_20":1.8,"sma_60":2.17,"sma_120":2.58},{"date":"2025-02-03","open":1.62,"high":1.67,"low":1.56,"close":1.58,"volume":506076,"rsi_14":41.25,"sma_20":1.78,"sma_60":2.15,"sma_120":2.57},{"date":"2025-02-04","open":1.58,"high":1.66,"low":1.55,"close":1.65,"volume":562816,"rsi_14":46.51,"sma_20":1.76,"sma_60":2.13,"sma_120":2.56},{"date":"2025-02-05","open":1.65,"high":1.74,"low":1.63,"close":1.74,"volume":391079,"rsi_14":47.73,"sma_20":1.75,"sma_60":2.1,"sma_120":2.55},{"date":"2025-02-06","open":1.74,"high":1.74,"low":1.62,"close":1.62,"volume":446848,"rsi_14":43.3,"sma_20":1.73,"sma_60":2.08,"sma_120":2.54},{"date":"2025-02-07","open":1.61,"high":1.63,"low":1.49,"close":1.51,"volume":777382,"rsi_14":34.0,"sma_20":1.71,"sma_60":2.06,"sma_120":2.53},{"date":"2025-02-10","open":1.51,"high":1.51,"low":1.42,"close":1.47,"volume":524223,"rsi_14":35.05,"sma_20":1.69,"sma_60":2.03,"sma_120":2.52},{"date":"2025-02-11","open":1.45,"high":1.49,"low":1.39,"close":1.39,"volume":522166,"rsi_14":34.34,"sma_20":1.67,"sma_60":2.01,"sma_120":2.51},{"date":"2025-02-12","open":1.41,"high":1.52,"low":1.39,"close":1.48,"volume":444155,"rsi_14":36.27,"sma_20":1.66,"sma_60":1.98,"sma_120":2.5},{"date":"2025-02-13","open":1.49,"high":1.61,"low":1.45,"close":1.61,"volume":412742,"rsi_14":42.98,"sma_20":1.65,"sma_60":1.97,"sma_120":2.49},{"date":"2025-02-14","open":1.62,"high":1.73,"low":1.6,"close":1.6,"volume":468630,"rsi_14":46.23,"sma_20":1.65,"sma_60":1.95,"sma_120":2.48},{"date":"2025-02-18","open":1.62,"high":1.77,"low":1.62,"close":1.68,"volume":541163,"rsi_14":48.18,"sma_20":1.64,"sma_60":1.94,"sma_120":2.46},{"date":"2025-02-19","open":1.67,"high":1.7,"low":1.62,"close":1.67,"volume":335234,"rsi_14":50.96,"sma_20":1.63,"sma_60":1.94,"sma_120":2.45},{"date":"2025-02-20","open":1.67,"high":1.73,"low":1.63,"close":1.67,"volume":299437,"rsi_14":47.42,"sma_20":1.63,"sma_60":1.93,"sma_120":2.44},{"date":"2025-02-21","open":1.68,"high":1.72,"low":1.62,"close":1.63,"volume":320755,"rsi_14":47.42,"sma_20":1.63,"sma_60":1.93,"sma_120":2.43},{"date":"2025-02-24","open":1.72,"high":1.72,"low":1.56,"close":1.6,"volume":343528,"rsi_14":51.11,"sma_20":1.62,"sma_60":1.92,"sma_120":2.42},{"date":"2025-02-25","open":1.61,"high":1.61,"low":1.52,"close":1.56,"volume":277668,"rsi_14":44.83,"sma_20":1.61,"sma_60":1.91,"sma_120":2.41},{"date":"2025-02-26","open":1.56,"high":1.65,"low":1.56,"close":1.62,"volume":204023,"rsi_14":42.86,"sma_20":1.61,"sma_60":1.9,"sma_120":2.4},{"date":"2025-02-27","open":1.58,"high":1.66,"low":1.58,"close":1.58,"volume":231908,"rsi_14":47.37,"sma_20":1.6,"sma_60":1.89,"sma_120":2.39},{"date":"2025-02-28","open":1.71,"high":1.77,"low":1.54,"close":1.76,"volume":635508,"rsi_14":65.06,"sma_20":1.6,"sma_60":1.88,"sma_120":2.38},{"date":"2025-03-03","open":1.75,"high":1.76,"low":1.58,"close":1.59,"volume":243695,"rsi_14":56.25,"sma_20":1.6,"sma_60":1.87,"sma_120":2.37},{"date":"2025-03-04","open":1.58,"high":1.79,"low":1.5,"close":1.79,"volume":588162,"rsi_14":68.52,"sma_20":1.61,"sma_60":1.86,"sma_120":2.36},{"date":"2025-03-05","open":1.79,"high":1.79,"low":1.67,"close":1.69,"volume":306040,"rsi_14":59.63,"sma_20":1.61,"sma_60":1.86,"sma_120":2.35},{"date":"2025-03-06","open":1.7,"high":1.78,"low":1.68,"close":1.75,"volume":181162,"rsi_14":56.86,"sma_20":1.61,"sma_60":1.86,"sma_120":2.34},{"date":"2025-03-07","open":1.75,"high":1.89,"low":1.75,"close":1.84,"volume":337003,"rsi_14":60.91,"sma_20":1.62,"sma_60":1.83,"sma_120":2.33},{"date":"2025-03-10","open":1.81,"high":1.83,"low":1.69,"close":1.73,"volume":281195,"rsi_14":52.21,"sma_20":1.64,"sma_60":1.81,"sma_120":2.32},{"date":"2025-03-11","open":1.73,"high":1.76,"low":1.64,"close":1.72,"volume":289764,"rsi_14":52.21,"sma_20":1.65,"sma_60":1.78,"sma_120":2.31},{"date":"2025-03-12","open":1.76,"high":1.91,"low":1.7,"close":1.85,"volume":275780,"rsi_14":57.14,"sma_20":1.67,"sma_60":1.77,"sma_120":2.3},{"date":"2025-03-13","open":1.8,"high":1.86,"low":1.75,"close":1.77,"volume":738523,"rsi_14":55.38,"sma_20":1.69,"sma_60":1.77,"sma_120":2.29},{"date":"2025-03-14","open":1.83,"high":1.88,"low":1.78,"close":1.85,"volume":215871,"rsi_14":59.26,"sma_20":1.7,"sma_60":1.77,"sma_120":2.28},{"date":"2025-03-17","open":1.85,"high":1.85,"low":1.72,"close":1.79,"volume":381801,"rsi_14":58.39,"sma_20":1.71,"sma_60":1.77,"sma_120":2.26},{"date":"2025-03-18","open":1.78,"high":1.79,"low":1.67,"close":1.77,"volume":331033,"rsi_14":55.64,"sma_20":1.71,"sma_60":1.76,"sma_120":2.25},{"date":"2025-03-19","open":1.78,"high":1.83,"low":1.73,"close":1.82,"volume":196724,"rsi_14":58.96,"sma_20":1.72,"sma_60":1.76,"sma_120":2.24},{"date":"2025-03-20","open":1.78,"high":1.84,"low":1.7,"close":1.7,"volume":210692,"rsi_14":47.66,"sma_20":1.72,"sma_60":1.75,"sma_120":2.23},{"date":"2025-03-21","open":1.66,"high":1.67,"low":1.57,"close":1.61,"volume":567910,"rsi_14":50.83,"sma_20":1.72,"sma_60":1.75,"sma_120":2.22},{"date":"2025-03-24","open":1.65,"high":1.68,"low":1.58,"close":1.65,"volume":386019,"rsi_14":43.27,"sma_20":1.72,"sma_60":1.74,"sma_120":2.21},{"date":"2025-03-25","open":1.63,"high":1.67,"low":1.58,"close":1.62,"volume":168887,"rsi_14":46.39,"sma_20":1.73,"sma_60":1.73,"sma_120":2.2},{"date":"2025-03-26","open":1.65,"high":1.67,"low":1.53,"close":1.58,"volume":437530,"rsi_14":41.05,"sma_20":1.72,"sma_60":1.72,"sma_120":2.18},{"date":"2025-03-27","open":1.57,"high":1.58,"low":1.41,"close":1.52,"volume":575678,"rsi_14":32.61,"sma_20":1.72,"sma_60":1.72,"sma_120":2.17},{"date":"2025-03-28","open":1.48,"high":1.5,"low":1.44,"close":1.49,"volume":253249,"rsi_14":35.71,"sma_20":1.71,"sma_60":1.71,"sma_120":2.16},{"date":"2025-03-31","open":1.43,"high":1.45,"low":1.28,"close":1.41,"volume":525289,"rsi_14":32.97,"sma_20":1.7,"sma_60":1.7,"sma_120":2.14},{"date":"2025-04-01","open":1.4,"high":1.41,"low":1.32,"close":1.35,"volume":418421,"rsi_14":20.24,"sma_20":1.68,"sma_60":1.69,"sma_120":2.12},{"date":"2025-04-02","open":1.34,"high":1.37,"low":1.3,"close":1.33,"volume":350329,"rsi_14":21.79,"sma_20":1.66,"sma_60":1.68,"sma_120":2.11},{"date":"2025-04-03","open":1.22,"high":1.27,"low":1.22,"close":1.23,"volume":471180,"rsi_14":11.25,"sma_20":1.63,"sma_60":1.66,"sma_120":2.1},{"date":"2025-04-04","open":1.19,"high":1.23,"low":1.13,"close":1.18,"volume":691569,"rsi_14":11.39,"sma_20":1.6,"sma_60":1.65,"sma_120":2.08},{"date":"2025-04-07","open":1.13,"high":1.22,"low":1.05,"close":1.17,"volume":599203,"rsi_14":11.54,"sma_20":1.57,"sma_60":1.64,"sma_120":2.07},{"date":"2025-04-08","open":1.22,"high":1.22,"low":1.1,"close":1.1,"volume":251798,"rsi_14":5.0,"sma_20":1.54,"sma_60":1.63,"sma_120":2.05},{"date":"2025-04-09","open":1.09,"high":1.23,"low":1.05,"close":1.21,"volume":416826,"rsi_14":18.99,"sma_20":1.51,"sma_60":1.62,"sma_120":2.04},{"date":"2025-04-10","open":1.14,"high":1.16,"low":1.09,"close":1.12,"volume":220147,"rsi_14":18.99,"sma_20":1.48,"sma_60":1.61,"sma_120":2.02},{"date":"2025-04-11","open":1.16,"high":1.23,"low":1.1,"close":1.22,"volume":307186,"rsi_14":24.71,"sma_20":1.44,"sma_60":1.6,"sma_120":2.0},{"date":"2025-04-14","open":1.22,"high":1.22,"low":1.17,"close":1.21,"volume":273080,"rsi_14":25.3,"sma_20":1.41,"sma_60":1.59,"sma_120":1.99},{"date":"2025-04-15","open":1.18,"high":1.25,"low":1.16,"close":1.21,"volume":241989,"rsi_14":26.58,"sma_20":1.39,"sma_60":1.58,"sma_120":1.97},{"date":"2025-04-16","open":1.21,"high":1.21,"low":1.13,"close":1.16,"volume":155654,"rsi_14":26.92,"sma_20":1.35,"sma_60":1.57,"sma_120":1.95},{"date":"2025-04-17","open":1.16,"high":1.24,"low":1.14,"close":1.21,"volume":165808,"rsi_14":32.5,"sma_20":1.33,"sma_60":1.56,"sma_120":1.94},{"date":"2025-04-21","open":1.21,"high":1.26,"low":1.2,"close":1.23,"volume":266949,"rsi_14":37.84,"sma_20":1.31,"sma_60":1.55,"sma_120":1.93},{"date":"2025-04-22","open":1.25,"high":1.26,"low":1.2,"close":1.23,"volume":334523,"rsi_14":41.18,"sma_20":1.29,"sma_60":1.54,"sma_120":1.91},{"date":"2025-04-23","open":1.28,"high":1.34,"low":1.27,"close":1.29,"volume":399258,"rsi_14":47.22,"sma_20":1.27,"sma_60":1.54,"sma_120":1.9},{"date":"2025-04-24","open":1.34,"high":1.36,"low":1.32,"close":1.36,"volume":180010,"rsi_14":59.42,"sma_20":1.26,"sma_60":1.53,"sma_120":1.88},{"date":"2025-04-25","open":1.35,"high":1.36,"low":1.29,"close":1.33,"volume":139156,"rsi_14":61.19,"sma_20":1.25,"sma_60":1.52,"sma_120":1.87},{"date":"2025-04-28","open":1.46,"high":1.5,"low":1.37,"close":1.46,"volume":410037,"rsi_14":68.35,"sma_20":1.25,"sma_60":1.52,"sma_120":1.86},{"date":"2025-04-29","open":1.43,"high":1.46,"low":1.39,"close":1.42,"volume":189087,"rsi_14":71.05,"sma_20":1.25,"sma_60":1.52,"sma_120":1.84},{"date":"2025-04-30","open":1.4,"high":1.48,"low":1.35,"close":1.43,"volume":205103,"rsi_14":66.67,"sma_20":1.26,"sma_60":1.51,"sma_120":1.83},{"date":"2025-05-01","open":1.43,"high":1.48,"low":1.37,"close":1.43,"volume":200740,"rsi_14":77.19,"sma_20":1.26,"sma_60":1.51,"sma_120":1.82},{"date":"2025-05-02","open":1.45,"high":1.49,"low":1.44,"close":1.44,"volume":327000,"rsi_14":72.92,"sma_20":1.27,"sma_60":1.51,"sma_120":1.8},{"date":"2025-05-05","open":1.44,"high":1.45,"low":1.38,"close":1.42,"volume":187256,"rsi_14":71.43,"sma_20":1.28,"sma_60":1.5,"sma_120":1.79},{"date":"2025-05-06","open":1.38,"high":1.39,"low":1.27,"close":1.29,"volume":249300,"rsi_14":56.45,"sma_20":1.29,"sma_60":1.5,"sma_120":1.78},{"date":"2025-05-07","open":1.29,"high":1.33,"low":1.25,"close":1.27,"volume":116056,"rsi_14":59.32,"sma_20":1.3,"sma_60":1.49,"sma_120":1.76},{"date":"2025-05-08","open":1.28,"high":1.29,"low":1.22,"close":1.28,"volume":290075,"rsi_14":56.36,"sma_20":1.3,"sma_60":1.49,"sma_120":1.75},{"date":"2025-05-09","open":1.27,"high":1.31,"low":1.24,"close":1.27,"volume":262632,"rsi_14":53.7,"sma_20":1.31,"sma_60":1.49,"sma_120":1.74},{"date":"2025-05-12","open":1.33,"high":1.35,"low":1.27,"close":1.34,"volume":238664,"rsi_14":59.02,"sma_20":1.31,"sma_60":1.48,"sma_120":1.73},{"date":"2025-05-13","open":1.37,"high":1.37,"low":1.25,"close":1.32,"volume":269784,"rsi_14":52.63,"sma_20":1.32,"sma_60":1.48,"sma_120":1.72},{"date":"2025-05-14","open":1.45,"high":1.82,"low":1.35,"close":1.81,"volume":2621974,"rsi_14":72.73,"sma_20":1.35,"sma_60":1.48,"sma_120":1.71},{"date":"2025-05-15","open":1.82,"high":1.82,"low":1.69,"close":1.69,"volume":530423,"rsi_14":66.67,"sma_20":1.38,"sma_60":1.48,"sma_120":1.71},{"date":"2025-05-16","open":1.69,"high":1.9,"low":1.69,"close":1.89,"volume":427040,"rsi_14":68.7,"sma_20":1.41,"sma_60":1.49,"sma_120":1.71},{"date":"2025-05-19","open":1.92,"high":2.34,"low":1.9,"close":2.34,"volume":1371944,"rsi_14":79.49,"sma_20":1.47,"sma_60":1.5,"sma_120":1.71},{"date":"2025-05-20","open":2.35,"high":2.35,"low":2.1,"close":2.15,"volume":811824,"rsi_14":70.69,"sma_20":1.51,"sma_60":1.51,"sma_120":1.71},{"date":"2025-05-21","open":2.11,"high":2.19,"low":1.9,"close":1.97,"volume":731008,"rsi_14":64.06,"sma_20":1.55,"sma_60":1.51,"sma_120":1.71},{"date":"2025-05-22","open":1.95,"high":2.23,"low":1.83,"close":2.23,"volume":985164,"rsi_14":68.2,"sma_20":1.59,"sma_60":1.52,"sma_120":1.71},{"date":"2025-05-23","open":2.15,"high":2.45,"low":2.05,"close":2.43,"volume":940843,"rsi_14":71.49,"sma_20":1.64,"sma_60":1.54,"sma_120":1.72},{"date":"2025-05-27","open":2.45,"high":2.51,"low":2.25,"close":2.5,"volume":725190,"rsi_14":76.42,"sma_20":1.7,"sma_60":1.55,"sma_120":1.72},{"date":"2025-05-28","open":2.49,"high":2.69,"low":2.35,"close":2.65,"volume":1143343,"rsi_14":78.51,"sma_20":1.76,"sma_60":1.57,"sma_120":1.72},{"date":"2025-05-29","open":2.66,"high":2.79,"low":2.47,"close":2.77,"volume":710804,"rsi_14":79.45,"sma_20":1.82,"sma_60":1.59,"sma_120":1.72},{"date":"2025-05-30","open":2.75,"high":3.11,"low":2.57,"close":3.09,"volume":955518,"rsi_14":82.04,"sma_20":1.91,"sma_60":1.61,"sma_120":1.73},{"date":"2025-06-02","open":3.12,"high":3.57,"low":2.88,"close":3.51,"volume":1694186,"rsi_14":84.01,"sma_20":2.01,"sma_60":1.64,"sma_120":1.75},{"date":"2025-06-03","open":3.6,"high":3.85,"low":3.4,"close":3.59,"volume":1734805,"rsi_14":84.92,"sma_20":2.12,"sma_60":1.67,"sma_120":1.75},{"date":"2025-06-04","open":3.53,"high":3.54,"low":3.26,"close":3.34,"volume":805050,"rsi_14":75.42,"sma_20":2.22,"sma_60":1.69,"sma_120":1.75},{"date":"2025-06-05","open":3.35,"high":3.56,"low":3.21,"close":3.44,"volume":637354,"rsi_14":79.26,"sma_20":2.33,"sma_60":1.72,"sma_120":1.75},{"date":"2025-06-06","open":3.52,"high":3.75,"low":3.44,"close":3.67,"volume":707321,"rsi_14":79.47,"sma_20":2.45,"sma_60":1.75,"sma_120":1.76},{"date":"2025-06-09","open":3.81,"high":3.81,"low":3.55,"close":3.57,"volume":758657,"rsi_14":73.03,"sma_20":2.57,"sma_60":1.78,"sma_120":1.78},{"date":"2025-06-10","open":3.6,"high":3.87,"low":3.56,"close":3.67,"volume":691834,"rsi_14":79.46,"sma_20":2.68,"sma_60":1.81,"sma_120":1.79},{"date":"2025-06-11","open":3.76,"high":3.82,"low":3.53,"close":3.53,"volume":470374,"rsi_14":80.71,"sma_20":2.79,"sma_60":1.84,"sma_120":1.8},{"date":"2025-06-12","open":3.45,"high":3.88,"low":3.29,"close":3.67,"volume":739403,"rsi_14":79.75,"sma_20":2.89,"sma_60":1.87,"sma_120":1.82},{"date":"2025-06-13","open":3.57,"high":3.97,"low":3.57,"close":3.58,"volume":830032,"rsi_14":74.89,"sma_20":2.98,"sma_60":1.9,"sma_120":1.83},{"date":"2025-06-16","open":3.72,"high":3.75,"low":3.21,"close":3.38,"volume":1375995,"rsi_14":68.03,"sma_20":3.05,"sma_60":1.93,"sma_120":1.84},{"date":"2025-06-17","open":3.35,"high":3.43,"low":3.24,"close":3.26,"volume":678775,"rsi_14":62.66,"sma_20":3.1,"sma_60":1.96,"sma_120":1.85},{"date":"2025-06-18","open":3.25,"high":3.26,"low":3.02,"close":3.03,"volume":847975,"rsi_14":55.16,"sma_20":3.14,"sma_60":1.98,"sma_120":1.86},{"date":"2025-06-20","open":3.07,"high":3.14,"low":2.73,"close":2.77,"volume":1324488,"rsi_14":43.5,"sma_20":3.18,"sma_60":2.0,"sma_120":1.87},{"date":"2025-06-23","open":2.7,"high":2.77,"low":2.59,"close":2.68,"volume":652471,"rsi_14":30.52,"sma_20":3.21,"sma_60":2.02,"sma_120":1.87},{"date":"2025-06-24","open":2.73,"high":2.97,"low":2.73,"close":2.85,"volume":766957,"rsi_14":33.33,"sma_20":3.23,"sma_60":2.04,"sma_120":1.88},{"date":"2025-06-25","open":2.88,"high":2.95,"low":2.7,"close":2.76,"volume":1078725,"rsi_14":35.92,"sma_20":3.24,"sma_60":2.06,"sma_120":1.89},{"date":"2025-06-26","open":2.76,"high":2.85,"low":2.64,"close":2.7,"volume":1402881,"rsi_14":31.68,"sma_20":3.24,"sma_60":2.08,"sma_120":1.89},{"date":"2025-06-27","open":2.72,"high":2.85,"low":2.64,"close":2.71,"volume":2835423,"rsi_14":23.33,"sma_20":3.24,"sma_60":2.11,"sma_120":1.9},{"date":"2025-06-30","open":2.74,"high":2.76,"low":2.67,"close":2.68,"volume":520254,"rsi_14":24.28,"sma_20":3.22,"sma_60":2.13,"sma_120":1.9},{"date":"2025-07-01","open":2.66,"high":2.74,"low":2.55,"close":2.67,"volume":1004764,"rsi_14":19.51,"sma_20":3.18,"sma_60":2.15,"sma_120":1.91},{"date":"2025-07-02","open":2.65,"high":2.88,"low":2.65,"close":2.8,"volume":663069,"rsi_14":27.61,"sma_20":3.14,"sma_60":2.18,"sma_120":1.92},{"date":"2025-07-03","open":2.83,"high":2.85,"low":2.73,"close":2.85,"volume":323648,"rsi_14":23.38,"sma_20":3.11,"sma_60":2.21,"sma_120":1.92},{"date":"2025-07-07","open":2.83,"high":2.83,"low":2.66,"close":2.7,"volume":439595,"rsi_14":22.5,"sma_20":3.08,"sma_60":2.23,"sma_120":1.93},{"date":"2025-07-08","open":2.72,"high":2.98,"low":2.7,"close":2.87,"volume":1039001,"rsi_14":33.76,"sma_20":3.04,"sma_60":2.26,"sma_120":1.94},{"date":"2025-07-09","open":2.92,"high":3.24,"low":2.9,"close":3.15,"volume":871072,"rsi_14":46.82,"sma_20":3.02,"sma_60":2.3,"sma_120":1.95},{"date":"2025-07-10","open":3.15,"high":3.3,"low":3.07,"close":3.3,"volume":594907,"rsi_14":58.18,"sma_20":3.0,"sma_60":2.33,"sma_120":1.96},{"date":"2025-07-11","open":3.23,"high":3.3,"low":3.13,"close":3.15,"volume":388932,"rsi_14":62.34,"sma_20":2.98,"sma_60":2.36,"sma_120":1.98},{"date":"2025-07-14","open":3.1,"high":3.38,"low":3.02,"close":3.35,"volume":621954,"rsi_14":70.3,"sma_20":2.96,"sma_60":2.4,"sma_120":1.99},{"date":"2025-07-15","open":3.31,"high":3.38,"low":3.12,"close":3.25,"volume":635732,"rsi_14":62.66,"sma_20":2.95,"sma_60":2.43,"sma_120":2.0},{"date":"2025-07-16","open":3.28,"high":3.33,"low":3.04,"close":3.04,"volume":1647136,"rsi_14":58.24,"sma_20":2.93,"sma_60":2.46,"sma_120":2.01},{"date":"2025-07-17","open":3.05,"high":3.17,"low":3.05,"close":3.11,"volume":355960,"rsi_14":61.99,"sma_20":2.92,"sma_60":2.5,"sma_120":2.02},{"date":"2025-07-18","open":3.15,"high":3.18,"low":3.03,"close":3.03,"volume":504500,"rsi_14":58.99,"sma_20":2.92,"sma_60":2.53,"sma_120":2.03},{"date":"2025-07-21","open":3.07,"high":3.19,"low":3.04,"close":3.14,"volume":397923,"rsi_14":62.37,"sma_20":2.94,"sma_60":2.56,"sma_120":2.05},{"date":"2025-07-22","open":3.13,"high":3.17,"low":2.98,"close":3.05,"volume":584274,"rsi_14":59.79,"sma_20":2.96,"sma_60":2.58,"sma_120":2.06},{"date":"2025-07-23","open":3.1,"high":3.22,"low":3.03,"close":3.2,"volume":463634,"rsi_14":60.2,"sma_20":2.98,"sma_60":2.62,"sma_120":2.07},{"date":"2025-07-24","open":3.21,"high":3.24,"low":3.11,"close":3.23,"volume":429359,"rsi_14":59.79,"sma_20":3.0,"sma_60":2.65,"sma_120":2.08},{"date":"2025-07-25","open":3.23,"high":3.3,"low":3.12,"close":3.28,"volume":343661,"rsi_14":65.76,"sma_20":3.03,"sma_60":2.68,"sma_120":2.1},{"date":"2025-07-28","open":3.28,"high":3.3,"low":3.09,"close":3.12,"volume":367563,"rsi_14":56.83,"sma_20":3.05,"sma_60":2.7,"sma_120":2.11},{"date":"2025-07-29","open":3.14,"high":3.14,"low":2.84,"close":2.89,"volume":1061649,"rsi_14":42.7,"sma_20":3.06,"sma_60":2.73,"sma_120":2.12},{"date":"2025-07-30","open":2.96,"high":3.07,"low":2.89,"close":2.94,"volume":1161334,"rsi_14":39.29,"sma_20":3.07,"sma_60":2.75,"sma_120":2.13},{"date":"2025-07-31","open":2.91,"high":2.94,"low":2.74,"close":2.77,"volume":693220,"rsi_14":38.82,"sma_20":3.07,"sma_60":2.78,"sma_120":2.14},{"date":"2025-08-01","open":2.72,"high":2.74,"low":2.59,"close":2.69,"volume":669033,"rsi_14":29.11,"sma_20":3.06,"sma_60":2.8,"sma_120":2.15},{"date":"2025-08-04","open":2.7,"high":2.79,"low":2.64,"close":2.73,"volume":630471,"rsi_14":32.89,"sma_20":3.06,"sma_60":2.82,"sma_120":2.16},{"date":"2025-08-05","open":2.74,"high":2.79,"low":2.62,"close":2.76,"volume":748337,"rsi_14":39.55,"sma_20":3.06,"sma_60":2.85,"sma_120":2.17},{"date":"2025-08-06","open":2.74,"high":2.75,"low":2.57,"close":2.64,"volume":610055,"rsi_14":33.09,"sma_20":3.03,"sma_60":2.87,"sma_120":2.18},{"date":"2025-08-07","open":2.62,"high":2.66,"low":2.56,"close":2.64,"volume":420598,"rsi_14":35.11,"sma_20":3.0,"sma_60":2.89,"sma_120":2.19},{"date":"2025-08-08","open":2.65,"high":2.72,"low":2.57,"close":2.68,"volume":610354,"rsi_14":31.45,"sma_20":2.98,"sma_60":2.92,"sma_120":2.2},{"date":"2025-08-11","open":2.69,"high":2.71,"low":2.6,"close":2.68,"volume":637607,"rsi_14":33.91,"sma_20":2.94,"sma_60":2.93,"sma_120":2.21},{"date":"2025-08-12","open":2.69,"high":2.98,"low":2.66,"close":2.94,"volume":822841,"rsi_14":39.68,"sma_20":2.93,"sma_60":2.95,"sma_120":2.22},{"date":"2025-08-13","open":2.98,"high":3.23,"low":2.95,"close":3.09,"volume":1002157,"rsi_14":44.93,"sma_20":2.93,"sma_60":2.97,"sma_120":2.23},{"date":"2025-08-14","open":3.07,"high":3.22,"low":2.98,"close":3.19,"volume":722215,"rsi_14":46.85,"sma_20":2.93,"sma_60":2.99,"sma_120":2.24},{"date":"2025-08-15","open":3.21,"high":3.24,"low":3.1,"close":3.13,"volume":500016,"rsi_14":50.38,"sma_20":2.94,"sma_60":3.0,"sma_120":2.25},{"date":"2025-08-18","open":3.13,"high":3.24,"low":3.12,"close":3.24,"volume":1354922,"rsi_14":64.46,"sma_20":2.94,"sma_60":3.02,"sma_120":2.27},{"date":"2025-08-19","open":3.24,"high":3.24,"low":3.02,"close":3.11,"volume":985510,"rsi_14":56.59,"sma_20":2.95,"sma_60":3.04,"sma_120":2.28},{"date":"2025-08-20","open":3.09,"high":3.13,"low":3.01,"close":3.11,"volume":497976,"rsi_14":65.18,"sma_20":2.94,"sma_60":3.05,"sma_120":2.29},{"date":"2025-08-21","open":3.08,"high":3.16,"low":3.04,"close":3.1,"volume":464754,"rsi_14":69.52,"sma_20":2.94,"sma_60":3.06,"sma_120":2.3},{"date":"2025-08-22","open":3.12,"high":3.23,"low":3.08,"close":3.18,"volume":1182678,"rsi_14":70.64,"sma_20":2.93,"sma_60":3.07,"sma_120":2.32},{"date":"2025-08-25","open":3.18,"high":3.22,"low":3.08,"close":3.09,"volume":306654,"rsi_14":64.35,"sma_20":2.93,"sma_60":3.07,"sma_120":2.33},{"date":"2025-08-26","open":3.1,"high":3.19,"low":3.04,"close":3.17,"volume":692404,"rsi_14":73.87,"sma_20":2.94,"sma_60":3.07,"sma_120":2.34},{"date":"2025-08-27","open":3.14,"high":3.23,"low":3.12,"close":3.22,"volume":700608,"rsi_14":75.0,"sma_20":2.96,"sma_60":3.07,"sma_120":2.35},{"date":"2025-08-28","open":3.25,"high":3.35,"low":3.22,"close":3.25,"volume":724446,"rsi_14":74.78,"sma_20":2.98,"sma_60":3.06,"sma_120":2.37},{"date":"2025-08-29","open":3.23,"high":3.25,"low":3.07,"close":3.07,"volume":261995,"rsi_14":64.66,"sma_20":3.0,"sma_60":3.06,"sma_120":2.38},{"date":"2025-09-02","open":3.08,"high":3.21,"low":3.04,"close":3.1,"volume":592455,"rsi_14":57.27,"sma_20":3.02,"sma_60":3.05,"sma_120":2.39},{"date":"2025-09-03","open":3.09,"high":3.32,"low":3.09,"close":3.29,"volume":648486,"rsi_14":58.77,"sma_20":3.05,"sma_60":3.05,"sma_120":2.4},{"date":"2025-09-04","open":3.28,"high":3.43,"low":3.16,"close":3.4,"volume":932616,"rsi_14":59.13,"sma_20":3.08,"sma_60":3.04,"sma_120":2.41},{"date":"2025-09-05","open":3.42,"high":3.58,"low":3.39,"close":3.54,"volume":1163449,"rsi_14":66.67,"sma_20":3.13,"sma_60":3.04,"sma_120":2.43},{"date":"2025-09-08","open":3.54,"high":3.54,"low":3.38,"close":3.52,"volume":387512,"rsi_14":62.28,"sma_20":3.17,"sma_60":3.04,"sma_120":2.44},{"date":"2025-09-09","open":3.51,"high":3.51,"low":3.27,"close":3.32,"volume":415941,"rsi_14":58.68,"sma_20":3.2,"sma_60":3.04,"sma_120":2.45},{"date":"2025-09-10","open":3.3,"high":3.34,"low":3.2,"close":3.23,"volume":399948,"rsi_14":54.62,"sma_20":3.22,"sma_60":3.03,"sma_120":2.47},{"date":"2025-09-11","open":3.27,"high":3.38,"low":3.23,"close":3.33,"volume":366709,"rsi_14":58.27,"sma_20":3.23,"sma_60":3.03,"sma_120":2.48},{"date":"2025-09-12","open":3.31,"high":3.37,"low":3.27,"close":3.31,"volume":310962,"rsi_14":54.89,"sma_20":3.24,"sma_60":3.03,"sma_120":2.49},{"date":"2025-09-15","open":3.32,"high":3.34,"low":3.15,"close":3.2,"volume":450998,"rsi_14":54.07,"sma_20":3.24,"sma_60":3.03,"sma_120":2.51},{"date":"2025-09-16","open":3.19,"high":3.34,"low":3.16,"close":3.31,"volume":393497,"rsi_14":55.07,"sma_20":3.24,"sma_60":3.04,"sma_120":2.52},{"date":"2025-09-17","open":3.29,"high":3.37,"low":3.25,"close":3.25,"volume":421323,"rsi_14":51.08,"sma_20":3.25,"sma_60":3.05,"sma_120":2.54},{"date":"2025-09-18","open":3.3,"high":3.42,"low":3.23,"close":3.39,"volume":569517,"rsi_14":54.67,"sma_20":3.26,"sma_60":3.06,"sma_120":2.55},{"date":"2025-09-19","open":3.4,"high":3.45,"low":3.27,"close":3.42,"volume":3491745,"rsi_14":62.96,"sma_20":3.28,"sma_60":3.07,"sma_120":2.57},{"date":"2025-09-22","open":3.44,"high":3.53,"low":3.33,"close":3.48,"volume":837145,"rsi_14":63.77,"sma_20":3.29,"sma_60":3.08,"sma_120":2.58},{"date":"2025-09-23","open":3.48,"high":3.56,"low":3.38,"close":3.38,"volume":978864,"rsi_14":53.49,"sma_20":3.31,"sma_60":3.1,"sma_120":2.6},{"date":"2025-09-24","open":3.41,"high":3.66,"low":3.4,"close":3.56,"volume":981262,"rsi_14":55.88,"sma_20":3.33,"sma_60":3.11,"sma_120":2.62},{"date":"2025-09-25","open":3.5,"high":3.52,"low":3.37,"close":3.45,"volume":869298,"rsi_14":46.62,"sma_20":3.34,"sma_60":3.12,"sma_120":2.64},{"date":"2025-09-26","open":3.47,"high":3.67,"low":3.44,"close":3.65,"volume":1243980,"rsi_14":54.3,"sma_20":3.36,"sma_60":3.14,"sma_120":2.66},{"date":"2025-09-29","open":3.66,"high":4.06,"low":3.62,"close":4.02,"volume":1328149,"rsi_14":70.83,"sma_20":3.41,"sma_60":3.16,"sma_120":2.68},{"date":"2025-09-30","open":3.96,"high":4.07,"low":3.88,"close":4.0,"volume":1601462,"rsi_14":73.91,"sma_20":3.45,"sma_60":3.18,"sma_120":2.71},{"date":"2025-10-01","open":3.94,"high":4.07,"low":3.94,"close":4.0,"volume":1181628,"rsi_14":72.19,"sma_20":3.49,"sma_60":3.2,"sma_120":2.73},{"date":"2025-10-02","open":4.03,"high":4.11,"low":3.95,"close":3.98,"volume":784654,"rsi_14":72.19,"sma_20":3.52,"sma_60":3.21,"sma_120":2.75},{"date":"2025-10-03","open":4.0,"high":4.31,"low":3.99,"close":4.08,"volume":1396679,"rsi_14":79.33,"sma_20":3.54,"sma_60":3.22,"sma_120":2.78},{"date":"2025-10-06","open":4.23,"high":4.67,"low":4.19,"close":4.43,"volume":2610282,"rsi_14":82.18,"sma_20":3.59,"sma_60":3.25,"sma_120":2.8},{"date":"2025-10-07","open":4.43,"high":4.48,"low":4.15,"close":4.31,"volume":1258636,"rsi_14":79.44,"sma_20":3.64,"sma_60":3.26,"sma_120":2.83},{"date":"2025-10-08","open":4.35,"high":4.62,"low":4.3,"close":4.54,"volume":1203026,"rsi_14":80.42,"sma_20":3.7,"sma_60":3.28,"sma_120":2.86},{"date":"2025-10-09","open":4.54,"high":4.74,"low":4.45,"close":4.59,"volume":1303686,"rsi_14":80.63,"sma_20":3.77,"sma_60":3.31,"sma_120":2.89},{"date":"2025-10-10","open":4.58,"high":4.58,"low":4.3,"close":4.42,"volume":694303,"rsi_14":73.27,"sma_20":3.82,"sma_60":3.33,"sma_120":2.91},{"date":"2025-10-13","open":4.45,"high":4.64,"low":4.28,"close":4.61,"volume":962752,"rsi_14":79.15,"sma_20":3.89,"sma_60":3.36,"sma_120":2.94},{"date":"2025-10-14","open":4.5,"high":4.62,"low":4.08,"close":4.11,"volume":1944652,"rsi_14":61.32,"sma_20":3.93,"sma_60":3.37,"sma_120":2.96},{"date":"2025-10-15","open":4.14,"high":4.37,"low":4.1,"close":4.26,"volume":1046389,"rsi_14":66.4,"sma_20":3.98,"sma_60":3.39,"sma_120":2.99},{"date":"2025-10-16","open":4.19,"high":4.34,"low":4.09,"close":4.13,"volume":1080217,"rsi_14":60.0,"sma_20":4.02,"sma_60":3.41,"sma_120":3.01},{"date":"2025-10-17","open":4.2,"high":4.2,"low":4.02,"close":4.08,"volume":737660,"rsi_14":51.44,"sma_20":4.05,"sma_60":3.42,"sma_120":3.03},{"date":"2025-10-20","open":4.15,"high":4.3,"low":4.11,"close":4.29,"volume":1161670,"rsi_14":56.39,"sma_20":4.09,"sma_60":3.44,"sma_120":3.06},{"date":"2025-10-21","open":4.28,"high":4.31,"low":4.11,"close":4.13,"volume":709667,"rsi_14":52.67,"sma_20":4.13,"sma_60":3.46,"sma_120":3.08},{"date":"2025-10-22","open":4.13,"high":4.17,"low":3.92,"close":4.07,"volume":774198,"rsi_14":51.82,"sma_20":4.16,"sma_60":3.48,"sma_120":3.1},{"date":"2025-10-23","open":4.06,"high":4.11,"low":3.98,"close":4.07,"volume":420971,"rsi_14":49.79,"sma_20":4.19,"sma_60":3.5,"sma_120":3.12},{"date":"2025-10-24","open":4.15,"high":4.19,"low":4.05,"close":4.09,"volume":492025,"rsi_14":41.67,"sma_20":4.21,"sma_60":3.52,"sma_120":3.15},{"date":"2025-10-27","open":4.2,"high":4.32,"low":4.17,"close":4.29,"volume":509941,"rsi_14":49.53,"sma_20":4.22,"sma_60":3.54,"sma_120":3.17},{"date":"2025-10-28","open":4.29,"high":4.53,"low":4.21,"close":4.43,"volume":549140,"rsi_14":47.29,"sma_20":4.25,"sma_60":3.57,"sma_120":3.2},{"date":"2025-10-29","open":4.49,"high":4.72,"low":4.41,"close":4.61,"volume":1121359,"rsi_14":50.46,"sma_20":4.28,"sma_60":3.6,"sma_120":3.23},{"date":"2025-10-30","open":4.61,"high":4.8,"low":4.52,"close":4.63,"volume":573244,"rsi_14":55.22,"sma_20":4.31,"sma_60":3.64,"sma_120":3.25},{"date":"2025-10-31","open":4.61,"high":4.67,"low":4.35,"close":4.46,"volume":533797,"rsi_14":46.23,"sma_20":4.33,"sma_60":3.67,"sma_120":3.28},{"date":"2025-11-03","open":4.41,"high":4.43,"low":4.07,"close":4.18,"volume":920393,"rsi_14":51.98,"sma_20":4.31,"sma_60":3.69,"sma_120":3.3},{"date":"2025-11-04","open":4.05,"high":4.18,"low":4.02,"close":4.03,"volume":466830,"rsi_14":43.5,"sma_20":4.3,"sma_60":3.71,"sma_120":3.32},{"date":"2025-11-05","open":4.03,"high":4.08,"low":3.88,"close":4.0,"volume":1271512,"rsi_14":46.11,"sma_20":4.27,"sma_60":3.73,"sma_120":3.34},{"date":"2025-11-06","open":3.98,"high":4.22,"low":3.96,"close":4.16,"volume":956072,"rsi_14":52.25,"sma_20":4.25,"sma_60":3.75,"sma_120":3.36},{"date":"2025-11-07","open":4.09,"high":4.14,"low":3.63,"close":4.04,"volume":954072,"rsi_14":42.6,"sma_20":4.23,"sma_60":3.76,"sma_120":3.37},{"date":"2025-11-10","open":4.03,"high":4.36,"low":3.93,"close":4.21,"volume":681089,"rsi_14":52.35,"sma_20":4.21,"sma_60":3.78,"sma_120":3.39},{"date":"2025-11-11","open":4.17,"high":4.25,"low":3.87,"close":3.97,"volume":587757,"rsi_14":47.34,"sma_20":4.21,"sma_60":3.79,"sma_120":3.41},{"date":"2025-11-12","open":3.97,"high":4.09,"low":3.89,"close":4.05,"volume":854045,"rsi_14":49.49,"sma_20":4.2,"sma_60":3.81,"sma_120":3.42},{"date":"2025-11-13","open":4.0,"high":4.19,"low":3.9,"close":4.05,"volume":788397,"rsi_14":48.97,"sma_20":4.19,"sma_60":3.83,"sma_120":3.44},{"date":"2025-11-14","open":3.94,"high":4.14,"low":3.91,"close":3.96,"volume":591989,"rsi_14":40.98,"sma_20":4.19,"sma_60":3.84,"sma_120":3.45},{"date":"2025-11-17","open":3.95,"high":4.15,"low":3.91,"close":3.97,"volume":599137,"rsi_14":36.47,"sma_20":4.17,"sma_60":3.85,"sma_120":3.46},{"date":"2025-11-18","open":3.95,"high":4.1,"low":3.91,"close":4.0,"volume":718212,"rsi_14":30.32,"sma_20":4.16,"sma_60":3.87,"sma_120":3.47},{"date":"2025-11-19","open":3.99,"high":4.15,"low":3.92,"close":4.02,"volume":636872,"rsi_14":30.32,"sma_20":4.16,"sma_60":3.88,"sma_120":3.48},{"date":"2025-11-20","open":4.12,"high":4.29,"low":3.97,"close":3.99,"volume":640116,"rsi_14":33.33,"sma_20":4.16,"sma_60":3.9,"sma_120":3.48},{"date":"2025-11-21","open":3.96,"high":4.13,"low":3.95,"close":4.02,"volume":1532798,"rsi_14":43.1,"sma_20":4.15,"sma_60":3.91,"sma_120":3.49},{"date":"2025-11-24","open":4.1,"high":4.42,"low":4.04,"close":4.37,"volume":971593,"rsi_14":62.5,"sma_20":4.16,"sma_60":3.93,"sma_120":3.49},{"date":"2025-11-25","open":4.39,"high":4.44,"low":4.21,"close":4.39,"volume":525181,"rsi_14":64.44,"sma_20":4.16,"sma_60":3.95,"sma_120":3.5},{"date":"2025-11-26","open":4.37,"high":4.45,"low":4.29,"close":4.33,"volume":388157,"rsi_14":56.8,"sma_20":4.14,"sma_60":3.97,"sma_120":3.51},{"date":"2025-11-28","open":4.39,"high":4.42,"low":4.26,"close":4.3,"volume":254910,"rsi_14":61.21,"sma_20":4.12,"sma_60":3.98,"sma_120":3.51},{"date":"2025-12-01","open":4.23,"high":4.26,"low":4.16,"close":4.24,"volume":563274,"rsi_14":51.43,"sma_20":4.11,"sma_60":4.0,"sma_120":3.52},{"date":"2025-12-02","open":4.3,"high":4.62,"low":4.23,"close":4.6,"volume":1309400,"rsi_14":76.92,"sma_20":4.13,"sma_60":4.01,"sma_120":3.53},{"date":"2025-12-03","open":4.44,"high":4.55,"low":2.94,"close":3.95,"volume":11545507,"rsi_14":47.13,"sma_20":4.13,"sma_60":4.02,"sma_120":3.53},{"date":"2025-12-04","open":3.72,"high":3.9,"low":3.49,"close":3.54,"volume":2433298,"rsi_14":38.14,"sma_20":4.11,"sma_60":4.03,"sma_120":3.53},{"date":"2025-12-05","open":3.52,"high":3.6,"low":3.25,"close":3.29,"volume":1844282,"rsi_14":35.5,"sma_20":4.06,"sma_60":4.03,"sma_120":3.53},{"date":"2025-12-08","open":3.33,"high":3.41,"low":3.21,"close":3.22,"volume":1897762,"rsi_14":34.18,"sma_20":4.02,"sma_60":4.03,"sma_120":3.53},{"date":"2025-12-09","open":3.22,"high":3.54,"low":3.15,"close":3.53,"volume":1531425,"rsi_14":41.13,"sma_20":3.99,"sma_60":4.03,"sma_120":3.53},{"date":"2025-12-10","open":3.46,"high":4.04,"low":3.31,"close":4.01,"volume":2510777,"rsi_14":49.84,"sma_20":3.99,"sma_60":4.04,"sma_120":3.54},{"date":"2025-12-11","open":4.0,"high":4.19,"low":3.99,"close":4.18,"volume":1112596,"rsi_14":52.92,"sma_20":4.0,"sma_60":4.06,"sma_120":3.56},{"date":"2025-12-12","open":4.18,"high":4.32,"low":4.09,"close":4.23,"volume":1665928,"rsi_14":53.21,"sma_20":4.01,"sma_60":4.07,"sma_120":3.57},{"date":"2025-12-15","open":4.23,"high":4.26,"low":4.06,"close":4.21,"volume":2502728,"rsi_14":47.28,"sma_20":4.02,"sma_60":4.09,"sma_120":3.58},{"date":"2025-12-16","open":4.15,"high":4.28,"low":3.88,"close":3.97,"volume":1859670,"rsi_14":43.35,"sma_20":4.02,"sma_60":4.09,"sma_120":3.59},{"date":"2025-12-17","open":3.97,"high":3.98,"low":3.67,"close":3.67,"volume":735352,"rsi_14":40.29,"sma_20":4.0,"sma_60":4.1,"sma_120":3.6},{"date":"2025-12-18","open":3.7,"high":3.92,"low":3.56,"close":3.9,"volume":1997364,"rsi_14":44.44,"sma_20":4.0,"sma_60":4.11,"sma_120":3.61},{"date":"2025-12-19","open":4.0,"high":4.05,"low":3.72,"close":3.73,"volume":3187089,"rsi_14":43.13,"sma_20":3.98,"sma_60":4.11,"sma_120":3.62},{"date":"2025-12-22","open":3.74,"high":3.89,"low":3.68,"close":3.7,"volume":544203,"rsi_14":36.69,"sma_20":3.97,"sma_60":4.11,"sma_120":3.62},{"date":"2025-12-23","open":3.71,"high":3.71,"low":3.35,"close":3.5,"volume":1358884,"rsi_14":42.32,"sma_20":3.92,"sma_60":4.1,"sma_120":3.63},{"date":"2025-12-24","open":3.5,"high":3.65,"low":3.5,"close":3.53,"volume":392465,"rsi_14":49.8,"sma_20":3.88,"sma_60":4.09,"sma_120":3.64},{"date":"2025-12-26","open":3.54,"high":3.54,"low":3.46,"close":3.51,"volume":549148,"rsi_14":54.74,"sma_20":3.84,"sma_60":4.09,"sma_120":3.64},{"date":"2025-12-29","open":3.47,"high":3.56,"low":3.46,"close":3.5,"volume":562124,"rsi_14":56.19,"sma_20":3.8,"sma_60":4.08,"sma_120":3.64},{"date":"2025-12-30","open":3.5,"high":3.57,"low":3.48,"close":3.5,"volume":389162,"rsi_14":49.23,"sma_20":3.76,"sma_60":4.07,"sma_120":3.65},{"date":"2025-12-31","open":3.53,"high":3.64,"low":3.53,"close":3.53,"volume":555938,"rsi_14":34.0,"sma_20":3.71,"sma_60":4.05,"sma_120":3.65},{"date":"2026-01-02","open":3.56,"high":3.6,"low":3.47,"close":3.52,"volume":1411444,"rsi_14":25.37,"sma_20":3.69,"sma_60":4.04,"sma_120":3.65},{"date":"2026-01-05","open":3.65,"high":3.65,"low":3.38,"close":3.56,"volume":645280,"rsi_14":24.81,"sma_20":3.69,"sma_60":4.02,"sma_120":3.65},{"date":"2026-01-06","open":3.49,"high":3.58,"low":3.49,"close":3.54,"volume":818759,"rsi_14":24.81,"sma_20":3.7,"sma_60":4.01,"sma_120":3.66},{"date":"2026-01-07","open":3.56,"high":3.75,"low":3.5,"close":3.65,"volume":819067,"rsi_14":36.67,"sma_20":3.72,"sma_60":3.99,"sma_120":3.66},{"date":"2026-01-08","open":3.62,"high":3.66,"low":3.52,"close":3.57,"volume":382800,"rsi_14":44.9,"sma_20":3.73,"sma_60":3.98,"sma_120":3.67},{"date":"2026-01-09","open":3.62,"high":3.83,"low":3.54,"close":3.66,"volume":637664,"rsi_14":35.71,"sma_20":3.71,"sma_60":3.97,"sma_120":3.67},{"date":"2026-01-12","open":3.67,"high":3.89,"low":3.58,"close":3.82,"volume":897980,"rsi_14":55.42,"sma_20":3.69,"sma_60":3.96,"sma_120":3.68},{"date":"2026-01-13","open":3.84,"high":3.85,"low":3.69,"close":3.7,"volume":504300,"rsi_14":50.0,"sma_20":3.66,"sma_60":3.95,"sma_120":3.68},{"date":"2026-01-14","open":3.7,"high":3.79,"low":3.65,"close":3.71,"volume":553592,"rsi_14":64.38,"sma_20":3.64,"sma_60":3.95,"sma_120":3.69},{"date":"2026-01-15","open":3.77,"high":3.84,"low":3.5,"close":3.55,"volume":491164,"rsi_14":51.16,"sma_20":3.62,"sma_60":3.94,"sma_120":3.69},{"date":"2026-01-16","open":3.5,"high":3.62,"low":3.44,"close":3.62,"volume":754248,"rsi_14":56.04,"sma_20":3.61,"sma_60":3.93,"sma_120":3.69},{"date":"2026-01-20","open":3.53,"high":3.62,"low":3.49,"close":3.52,"volume":357708,"rsi_14":51.0,"sma_20":3.6,"sma_60":3.92,"sma_120":3.7},{"date":"2026-01-21","open":3.51,"high":3.62,"low":3.48,"close":3.57,"volume":1087910,"rsi_14":53.33,"sma_20":3.59,"sma_60":3.91,"sma_120":3.7},{"date":"2026-01-22","open":3.62,"high":3.87,"low":3.58,"close":3.8,"volume":501486,"rsi_14":60.8,"sma_20":3.59,"sma_60":3.9,"sma_120":3.71},{"date":"2026-01-23","open":3.76,"high":3.84,"low":3.57,"close":3.61,"volume":758300,"rsi_14":53.15,"sma_20":3.6,"sma_60":3.89,"sma_120":3.72},{"date":"2026-01-26","open":3.61,"high":3.63,"low":3.51,"close":3.62,"volume":613000,"rsi_14":52.14,"sma_20":3.6,"sma_60":3.88,"sma_120":3.73},{"date":"2026-01-27","open":3.62,"high":3.64,"low":3.52,"close":3.59,"volume":659500,"rsi_14":51.77,"sma_20":3.61,"sma_60":3.86,"sma_120":3.73},{"date":"2026-01-28","open":3.6,"high":3.62,"low":3.25,"close":3.54,"volume":1389600,"rsi_14":45.93,"sma_20":3.61,"sma_60":3.84,"sma_120":3.74},{"date":"2026-01-29","open":3.54,"high":3.81,"low":3.5,"close":3.76,"volume":746300,"rsi_14":56.38,"sma_20":3.62,"sma_60":3.83,"sma_120":3.75},{"date":"2026-01-30","open":3.73,"high":3.75,"low":3.54,"close":3.61,"volume":754500,"rsi_14":48.39,"sma_20":3.63,"sma_60":3.82,"sma_120":3.76},{"date":"2026-02-02","open":3.58,"high":4.02,"low":3.58,"close":3.9,"volume":713400,"rsi_14":52.38,"sma_20":3.65,"sma_60":3.82,"sma_120":3.77},{"date":"2026-02-03","open":3.93,"high":3.99,"low":3.77,"close":3.9,"volume":531800,"rsi_14":56.41,"sma_20":3.66,"sma_60":3.82,"sma_120":3.78},{"date":"2026-02-04","open":3.91,"high":4.18,"low":3.79,"close":4.09,"volume":858000,"rsi_14":60.92,"sma_20":3.69,"sma_60":3.82,"sma_120":3.78},{"date":"2026-02-05","open":4.03,"high":4.19,"low":3.88,"close":3.91,"volume":740800,"rsi_14":60.23,"sma_20":3.7,"sma_60":3.82,"sma_120":3.79},{"date":"2026-02-06","open":3.97,"high":4.2,"low":3.93,"close":4.01,"volume":1047400,"rsi_14":60.89,"sma_20":3.72,"sma_60":3.81,"sma_120":3.8},{"date":"2026-02-09","open":4.01,"high":4.07,"low":3.88,"close":3.99,"volume":542200,"rsi_14":63.74,"sma_20":3.74,"sma_60":3.81,"sma_120":3.8},{"date":"2026-02-10","open":3.97,"high":4.09,"low":3.88,"close":3.9,"volume":380162,"rsi_14":64.44,"sma_20":3.61,"sma_60":3.9,"sma_120":3.72},{"date":"2026-02-11","open":3.94,"high":3.94,"low":3.67,"close":3.92,"volume":341313,"rsi_14":63.5,"sma_20":3.63,"sma_60":3.89,"sma_120":3.73},{"date":"2026-02-12","open":3.92,"high":4.02,"low":3.85,"close":4.02,"volume":463619,"rsi_14":67.14,"sma_20":3.66,"sma_60":3.88,"sma_120":3.74},{"date":"2026-02-13","open":4.03,"high":4.23,"low":3.98,"close":3.99,"volume":642648,"rsi_14":62.88,"sma_20":3.68,"sma_60":3.87,"sma_120":3.75},{"date":"2026-02-17","open":3.98,"high":4.21,"low":3.85,"close":4.18,"volume":1522056,"rsi_14":68.13,"sma_20":3.82,"sma_60":3.81,"sma_120":3.84},{"date":"2026-02-18","open":4.14,"high":4.25,"low":4.06,"close":4.13,"volume":780900,"rsi_14":68.55,"sma_20":3.85,"sma_60":3.81,"sma_120":3.85},{"date":"2026-02-19","open":4.06,"high":4.25,"low":4.0,"close":4.22,"volume":1607500,"rsi_14":65.75,"sma_20":3.88,"sma_60":3.82,"sma_120":3.86},{"date":"2026-02-20","open":4.18,"high":4.24,"low":4.1,"close":4.1,"volume":648165,"rsi_14":67.13,"sma_20":3.9,"sma_60":3.82,"sma_120":3.86},{"date":"2026-02-23","open":4.11,"high":4.41,"low":4.11,"close":4.41,"volume":1157100,"rsi_14":67.59,"sma_20":3.94,"sma_60":3.82,"sma_120":3.88},{"date":"2026-02-24","open":4.43,"high":4.68,"low":4.36,"close":4.39,"volume":742347,"rsi_14":68.73,"sma_20":3.79,"sma_60":3.87,"sma_120":3.79},{"date":"2026-02-25","open":4.43,"high":4.43,"low":4.23,"close":4.27,"volume":624248,"rsi_14":56.83,"sma_20":4.01,"sma_60":3.82,"sma_120":3.89},{"date":"2026-02-26","open":4.23,"high":4.24,"low":4.02,"close":4.13,"volume":572619,"rsi_14":62.39,"sma_20":3.85,"sma_60":3.87,"sma_120":3.81},{"date":"2026-02-27","open":4.04,"high":4.18,"low":3.94,"close":4.1,"volume":553910,"rsi_14":68.08,"sma_20":3.88,"sma_60":3.87,"sma_120":3.82},{"date":"2026-03-02","open":4.01,"high":4.23,"low":3.94,"close":4.18,"volume":520829,"rsi_14":56.88,"sma_20":4.09,"sma_60":3.81,"sma_120":3.91},{"date":"2026-03-03","open":4.1,"high":4.16,"low":3.99,"close":4.05,"volume":942469,"rsi_14":55.23,"sma_20":4.09,"sma_60":3.81,"sma_120":3.92},{"date":"2026-03-04","open":4.09,"high":4.39,"low":4.04,"close":4.24,"volume":2093043,"rsi_14":69.97,"sma_20":3.95,"sma_60":3.88,"sma_120":3.84},{"date":"2026-03-05","open":4.23,"high":4.23,"low":4.03,"close":4.19,"volume":1516795,"rsi_14":62.38,"sma_20":3.97,"sma_60":3.88,"sma_120":3.85},{"date":"2026-03-06","open":4.07,"high":4.34,"low":4.05,"close":4.11,"volume":541384,"rsi_14":56.21,"sma_20":3.99,"sma_60":3.88,"sma_120":3.86},{"date":"2026-03-09","open":4.08,"high":4.23,"low":4.05,"close":4.23,"volume":703474,"rsi_14":51.64,"sma_20":4.14,"sma_60":3.86,"sma_120":3.95},{"date":"2026-03-10","open":4.44,"high":4.96,"low":4.21,"close":4.8,"volume":1561449,"rsi_14":66.1,"sma_20":4.18,"sma_60":3.88,"sma_120":3.96},{"date":"2026-03-11","open":4.73,"high":4.95,"low":4.61,"close":4.88,"volume":1270671,"rsi_14":70.97,"sma_20":4.15,"sma_60":3.92,"sma_120":3.9},{"date":"2026-03-12","open":4.7,"high":4.81,"low":4.24,"close":4.35,"volume":939651,"rsi_14":54.89,"sma_20":4.25,"sma_60":3.89,"sma_120":3.98},{"date":"2026-03-13","open":4.36,"high":4.56,"low":4.12,"close":4.13,"volume":815860,"rsi_14":50.56,"sma_20":4.21,"sma_60":3.92,"sma_120":3.92},{"date":"2026-03-16","open":4.17,"high":4.3,"low":4.15,"close":4.22,"volume":686141,"rsi_14":46.48,"sma_20":4.22,"sma_60":3.92,"sma_120":3.93},{"date":"2026-03-17","open":4.24,"high":4.24,"low":4.08,"close":4.11,"volume":526418,"rsi_14":46.48,"sma_20":4.23,"sma_60":3.92,"sma_120":3.93},{"date":"2026-03-18","open":4.13,"high":4.13,"low":3.95,"close":4.01,"volume":642215,"rsi_14":47.73,"sma_20":4.23,"sma_60":3.91,"sma_120":3.94},{"date":"2026-03-19","open":3.94,"high":4.09,"low":3.92,"close":4.04,"volume":429805,"rsi_14":48.45,"sma_20":4.24,"sma_60":3.91,"sma_120":3.94},{"date":"2026-03-20","open":4.12,"high":4.12,"low":3.84,"close":3.86,"volume":2421483,"rsi_14":44.05,"sma_20":4.22,"sma_60":3.9,"sma_120":3.95},{"date":"2026-03-23","open":4.1,"high":4.12,"low":3.94,"close":4.05,"volume":662767,"rsi_14":49.9,"sma_20":4.22,"sma_60":3.89,"sma_120":3.95},{"date":"2026-03-24","open":3.97,"high":4.0,"low":3.87,"close":3.94,"volume":406143,"rsi_14":43.74,"sma_20":4.19,"sma_60":3.89,"sma_120":3.96},{"date":"2026-03-25","open":3.99,"high":4.11,"low":3.94,"close":3.97,"volume":523473,"rsi_14":45.77,"sma_20":4.18,"sma_60":3.9,"sma_120":3.96},{"date":"2026-03-26","open":3.89,"high":4.05,"low":3.89,"close":3.96,"volume":485905,"rsi_14":46.69,"sma_20":4.17,"sma_60":3.91,"sma_120":3.97},{"date":"2026-03-27","open":3.89,"high":4.0,"low":3.6,"close":3.7,"volume":1005368,"rsi_14":40.0,"sma_20":4.15,"sma_60":3.92,"sma_120":3.97},{"date":"2026-03-30","open":3.69,"high":3.78,"low":3.56,"close":3.64,"volume":678681,"rsi_14":22.06,"sma_20":4.12,"sma_60":3.92,"sma_120":3.98},{"date":"2026-03-31","open":3.73,"high":3.81,"low":3.63,"close":3.75,"volume":919138,"rsi_14":21.57,"sma_20":4.11,"sma_60":3.91,"sma_120":3.98},{"date":"2026-04-01","open":3.81,"high":3.83,"low":3.7,"close":3.8,"volume":744757,"rsi_14":32.14,"sma_20":4.09,"sma_60":3.91,"sma_120":3.98},{"date":"2026-04-02","open":3.7,"high":3.97,"low":3.6,"close":3.78,"volume":1355063,"rsi_14":37.45,"sma_20":4.07,"sma_60":3.9,"sma_120":3.99},{"date":"2026-04-06","open":3.76,"high":3.83,"low":3.66,"close":3.67,"volume":629822,"rsi_14":29.93,"sma_20":4.04,"sma_60":3.89,"sma_120":3.99},{"date":"2026-04-07","open":3.65,"high":3.78,"low":3.46,"close":3.72,"volume":800567,"rsi_14":35.85,"sma_20":4.02,"sma_60":3.89,"sma_120":3.99},{"date":"2026-04-08","open":3.94,"high":3.94,"low":3.69,"close":3.73,"volume":541620,"rsi_14":39.52,"sma_20":3.97,"sma_60":3.89,"sma_120":3.99},{"date":"2026-04-09","open":3.69,"high":3.81,"low":3.69,"close":3.76,"volume":630057,"rsi_14":39.27,"sma_20":3.91,"sma_60":3.89,"sma_120":4.0},{"date":"2026-04-10","open":3.79,"high":3.82,"low":3.69,"close":3.74,"volume":644144,"rsi_14":44.55,"sma_20":3.88,"sma_60":3.89,"sma_120":4.0},{"date":"2026-04-13","open":3.73,"high":3.92,"low":3.73,"close":3.81,"volume":538009,"rsi_14":37.89,"sma_20":3.86,"sma_60":3.89,"sma_120":4.0},{"date":"2026-04-14","open":3.85,"high":3.99,"low":3.83,"close":3.86,"volume":542053,"rsi_14":44.83,"sma_20":3.84,"sma_60":3.89,"sma_120":4.0},{"date":"2026-04-15","open":3.85,"high":4.38,"low":3.8,"close":4.37,"volume":2733498,"rsi_14":64.44,"sma_20":3.86,"sma_60":3.91,"sma_120":4.0},{"date":"2026-04-16","open":4.38,"high":4.82,"low":4.24,"close":4.38,"volume":2206370,"rsi_14":65.44,"sma_20":3.88,"sma_60":3.92,"sma_120":4.0},{"date":"2026-04-17","open":4.44,"high":4.5,"low":4.28,"close":4.28,"volume":544604,"rsi_14":75.11,"sma_20":3.89,"sma_60":3.94,"sma_120":4.01},{"date":"2026-04-20","open":4.26,"high":4.33,"low":4.21,"close":4.25,"volume":844362,"rsi_14":76.07,"sma_20":3.91,"sma_60":3.95,"sma_120":4.01},{"date":"2026-04-21","open":4.25,"high":4.32,"low":4.04,"close":4.11,"volume":1382102,"rsi_14":64.46,"sma_20":3.91,"sma_60":3.96,"sma_120":4.01},{"date":"2026-04-22","open":4.09,"high":4.17,"low":4.03,"close":4.09,"volume":651503,"rsi_14":62.66,"sma_20":3.92,"sma_60":3.97,"sma_120":4.0},{"date":"2026-04-23","open":4.07,"high":4.1,"low":3.96,"close":3.96,"volume":640291,"rsi_14":57.71,"sma_20":3.92,"sma_60":3.97,"sma_120":4.0},{"date":"2026-04-24","open":3.95,"high":4.0,"low":3.87,"close":3.94,"volume":933915,"rsi_14":61.34,"sma_20":3.92,"sma_60":3.98,"sma_120":3.99},{"date":"2026-04-27","open":3.88,"high":4.09,"low":3.76,"close":3.76,"volume":770839,"rsi_14":51.52,"sma_20":3.92,"sma_60":3.98,"sma_120":3.99},{"date":"2026-04-28","open":3.75,"high":3.83,"low":3.72,"close":3.77,"volume":701403,"rsi_14":51.7,"sma_20":3.93,"sma_60":3.99,"sma_120":3.98},{"date":"2026-04-29","open":3.76,"high":3.83,"low":3.67,"close":3.78,"volume":946804,"rsi_14":50.96,"sma_20":3.93,"sma_60":3.99,"sma_120":3.98},{"date":"2026-04-30","open":3.79,"high":3.85,"low":3.72,"close":3.78,"volume":821952,"rsi_14":51.36,"sma_20":3.93,"sma_60":3.99,"sma_120":3.97},{"date":"2026-05-01","open":3.78,"high":3.85,"low":3.72,"close":3.83,"volume":977303,"rsi_14":50.6,"sma_20":3.93,"sma_60":3.99,"sma_120":3.97},{"date":"2026-05-04","open":3.58,"high":3.88,"low":3.36,"close":3.68,"volume":1842474,"rsi_14":43.07,"sma_20":3.93,"sma_60":3.99,"sma_120":3.97},{"date":"2026-05-05","open":3.73,"high":3.87,"low":3.6,"close":3.76,"volume":2158277,"rsi_14":16.76,"sma_20":3.93,"sma_60":3.99,"sma_120":3.96},{"date":"2026-05-06","open":3.83,"high":4.13,"low":3.82,"close":3.86,"volume":2630420,"rsi_14":24.14,"sma_20":3.94,"sma_60":4.0,"sma_120":3.96},{"date":"2026-05-07","open":3.87,"high":3.87,"low":3.71,"close":3.75,"volume":1408378,"rsi_14":24.51,"sma_20":3.94,"sma_60":4.0,"sma_120":3.96},{"date":"2026-05-08","open":3.74,"high":3.77,"low":3.5,"close":3.5,"volume":1632490,"rsi_14":20.0,"sma_20":3.93,"sma_60":4.0,"sma_120":3.95},{"date":"2026-05-11","open":3.5,"high":3.71,"low":3.46,"close":3.48,"volume":1100240,"rsi_14":22.03,"sma_20":3.91,"sma_60":3.99,"sma_120":3.95},{"date":"2026-05-12","open":3.48,"high":3.54,"low":3.37,"close":3.43,"volume":1201444,"rsi_14":21.65,"sma_20":3.89,"sma_60":3.99,"sma_120":3.94},{"date":"2026-05-13","open":3.4,"high":3.49,"low":3.39,"close":3.48,"volume":1048156,"rsi_14":27.1,"sma_20":3.84,"sma_60":3.98,"sma_120":3.93},{"date":"2026-05-14","open":3.49,"high":3.53,"low":3.36,"close":3.36,"volume":903984,"rsi_14":25.64,"sma_20":3.79,"sma_60":3.97,"sma_120":3.92},{"date":"2026-05-15","open":3.33,"high":3.39,"low":3.19,"close":3.25,"volume":1103265,"rsi_14":27.4,"sma_20":3.74,"sma_60":3.96,"sma_120":3.91},{"date":"2026-05-18","open":3.26,"high":3.34,"low":3.13,"close":3.17,"volume":1434553,"rsi_14":24.47,"sma_20":3.69,"sma_60":3.94,"sma_120":3.9},{"date":"2026-05-19","open":3.13,"high":3.23,"low":3.1,"close":3.14,"volume":885284,"rsi_14":23.73,"sma_20":3.64,"sma_60":3.92,"sma_120":3.89},{"date":"2026-05-20","open":3.16,"high":3.27,"low":3.16,"close":3.24,"volume":658200,"rsi_14":29.5,"sma_20":3.6,"sma_60":3.9,"sma_120":3.89},{"date":"2026-05-21","open":3.22,"high":3.45,"low":3.2,"close":3.4,"volume":862217,"rsi_14":35.66,"sma_20":3.57,"sma_60":3.89,"sma_120":3.88},{"date":"2026-05-22","open":3.41,"high":3.45,"low":3.35,"close":3.39,"volume":648500,"rsi_14":38.74,"sma_20":3.54,"sma_60":3.88,"sma_120":3.87},{"date":"2026-05-26","open":3.42,"high":3.53,"low":3.38,"close":3.51,"volume":793909,"rsi_14":41.35,"sma_20":3.53,"sma_60":3.87,"sma_120":3.87},{"date":"2026-05-27","open":3.56,"high":3.71,"low":3.42,"close":3.43,"volume":602781,"rsi_14":33.73,"sma_20":3.51,"sma_60":3.85,"sma_120":3.86},{"date":"2026-05-28","open":3.43,"high":3.46,"low":3.38,"close":3.45,"volume":454767,"rsi_14":37.5,"sma_20":3.49,"sma_60":3.84,"sma_120":3.86},{"date":"2026-05-29","open":3.46,"high":3.49,"low":3.37,"close":3.4,"volume":689879,"rsi_14":45.45,"sma_20":3.48,"sma_60":3.83,"sma_120":3.85},{"date":"2026-06-01","open":3.48,"high":3.49,"low":3.35,"close":3.4,"volume":620444,"rsi_14":46.19,"sma_20":3.45,"sma_60":3.82,"sma_120":3.85},{"date":"2026-06-02","open":3.36,"high":3.37,"low":3.16,"close":3.17,"volume":796769,"rsi_14":38.79,"sma_20":3.43,"sma_60":3.8,"sma_120":3.84},{"date":"2026-06-03","open":3.18,"high":3.18,"low":3.02,"close":3.08,"volume":1648295,"rsi_14":33.06,"sma_20":3.39,"sma_60":3.78,"sma_120":3.83},{"date":"2026-06-04","open":1.37,"high":1.57,"low":1.31,"close":1.32,"volume":12639784,"rsi_14":14.06,"sma_20":3.27,"sma_60":3.72,"sma_120":3.81},{"date":"2026-06-05","open":1.36,"high":1.38,"low":1.01,"close":1.03,"volume":7646246,"rsi_14":13.22,"sma_20":3.13,"sma_60":3.66,"sma_120":3.79},{"date":"2026-06-08","open":1.07,"high":1.07,"low":0.78,"close":0.98,"volume":12492750,"rsi_14":13.37,"sma_20":3.01,"sma_60":3.6,"sma_120":3.76},{"date":"2026-06-09","open":0.97,"high":1.16,"low":0.97,"close":1.1,"volume":8628894,"rsi_14":17.07,"sma_20":2.89,"sma_60":3.55,"sma_120":3.74},{"date":"2026-06-10","open":1.09,"high":1.22,"low":1.07,"close":1.1,"volume":3106586,"rsi_14":14.29,"sma_20":2.77,"sma_60":3.5,"sma_120":3.71},{"date":"2026-06-11","open":1.1,"high":1.14,"low":1.06,"close":1.06,"volume":1614428,"rsi_14":9.19,"sma_20":2.65,"sma_60":3.45,"sma_120":3.68},{"date":"2026-06-12","open":1.06,"high":1.12,"low":1.02,"close":1.05,"volume":1552071,"rsi_14":9.17,"sma_20":2.53,"sma_60":3.4,"sma_120":3.66},{"date":"2026-06-15","open":1.08,"high":1.1,"low":1.02,"close":1.05,"volume":1851125,"rsi_14":5.53,"sma_20":2.42,"sma_60":3.35,"sma_120":3.63},{"date":"2026-06-16","open":1.07,"high":1.09,"low":0.98,"close":1.0,"volume":1284089,"rsi_14":5.23,"sma_20":2.31,"sma_60":3.3,"sma_120":3.6},{"date":"2026-06-17","open":1.02,"high":1.13,"low":1.01,"close":1.11,"volume":2078345,"rsi_14":7.9,"sma_20":2.21,"sma_60":3.25,"sma_120":3.57},{"date":"2026-06-18","open":1.09,"high":1.12,"low":1.05,"close":1.09,"volume":1725034,"rsi_14":8.47,"sma_20":2.11,"sma_60":3.21,"sma_120":3.55},{"date":"2026-06-22","open":1.1,"high":1.14,"low":1.04,"close":1.09,"volume":1049831,"rsi_14":8.65,"sma_20":1.99,"sma_60":3.16,"sma_120":3.53},{"date":"2026-06-23","open":1.08,"high":1.17,"low":1.06,"close":1.15,"volume":1132709,"rsi_14":11.67,"sma_20":1.88,"sma_60":3.11,"sma_120":3.51},{"date":"2026-06-24","open":1.13,"high":1.16,"low":1.06,"close":1.07,"volume":2259007,"rsi_14":11.4,"sma_20":1.76,"sma_60":3.07,"sma_120":3.49},{"date":"2026-06-25","open":1.07,"high":1.1,"low":1.0,"close":1.04,"volume":1730608,"rsi_14":33.94,"sma_20":1.64,"sma_60":3.02,"sma_120":3.47},{"date":"2026-06-26","open":1.02,"high":1.06,"low":1.0,"close":1.02,"volume":4447685,"rsi_14":50.0,"sma_20":1.52,"sma_60":2.98,"sma_120":3.45},{"date":"2026-06-29","open":1.05,"high":1.07,"low":1.0,"close":1.03,"volume":1039823,"rsi_14":55.86,"sma_20":1.4,"sma_60":2.93,"sma_120":3.42},{"date":"2026-06-30","open":1.06,"high":1.12,"low":1.01,"close":1.07,"volume":890283,"rsi_14":46.3,"sma_20":1.28,"sma_60":2.89,"sma_120":3.39},{"date":"2026-07-01","open":1.05,"high":1.18,"low":1.04,"close":1.14,"volume":1749529,"rsi_14":54.07,"sma_20":1.18,"sma_60":2.85,"sma_120":3.37},{"date":"2026-07-02","open":1.14,"high":1.23,"low":1.13,"close":1.19,"volume":1804530,"rsi_14":62.67,"sma_20":1.08,"sma_60":2.8,"sma_120":3.35},{"date":"2026-07-06","open":1.2,"high":1.25,"low":1.15,"close":1.25,"volume":934234,"rsi_14":66.19,"sma_20":1.08,"sma_60":2.76,"sma_120":3.33},{"date":"2026-07-07","open":1.24,"high":1.44,"low":1.23,"close":1.35,"volume":3125441,"rsi_14":71.8,"sma_20":1.1,"sma_60":2.72,"sma_120":3.3},{"date":"2026-07-08","open":1.33,"high":1.37,"low":1.27,"close":1.28,"volume":2426259,"rsi_14":69.6,"sma_20":1.11,"sma_60":2.68,"sma_120":3.32},{"date":"2026-07-09","open":1.29,"high":1.33,"low":1.24,"close":1.3,"volume":548031,"rsi_14":65.62,"sma_20":1.12,"sma_60":2.64,"sma_120":3.26},{"date":"2026-07-10","open":1.32,"high":1.32,"low":1.21,"close":1.29,"volume":1326400,"rsi_14":66.13,"sma_20":1.13,"sma_60":2.6,"sma_120":3.25},{"date":"2026-07-13","open":1.25,"high":1.28,"low":1.23,"close":1.25,"volume":635107,"rsi_14":63.08,"sma_20":1.14,"sma_60":2.54,"sma_120":3.23},{"date":"2026-07-14","open":1.22,"high":1.25,"low":1.21,"close":1.23,"volume":699106,"rsi_14":56.45,"sma_20":1.15,"sma_60":2.49,"sma_120":3.21},{"date":"2026-07-15","open":1.22,"high":1.29,"low":1.21,"close":1.28,"volume":549729,"rsi_14":67.8,"sma_20":1.16,"sma_60":2.44,"sma_120":3.19},{"date":"2026-07-16","open":1.27,"high":1.35,"low":1.23,"close":1.35,"volume":957727,"rsi_14":74.6,"sma_20":1.18,"sma_60":2.39,"sma_120":3.17},{"date":"2026-07-17","open":1.32,"high":1.46,"low":1.31,"close":1.35,"volume":1331582,"rsi_14":77.24,"sma_20":1.19,"sma_60":2.35,"sma_120":3.15},{"date":"2026-07-20","open":1.33,"high":1.4,"low":1.26,"close":1.26,"volume":659546,"rsi_14":67.15,"sma_20":1.2,"sma_60":2.3,"sma_120":3.13},{"date":"2026-07-21","open":1.24,"high":1.3,"low":1.24,"close":1.27,"volume":861184,"rsi_14":65.15,"sma_20":1.21,"sma_60":2.26,"sma_120":3.11},{"date":"2026-07-22","open":1.24,"high":1.28,"low":1.21,"close":1.24,"volume":787166,"rsi_14":58.06,"sma_20":1.21,"sma_60":2.21,"sma_120":3.1},{"date":"2026-07-23","open":1.2,"high":1.24,"low":1.2,"close":1.22,"volume":579880,"rsi_14":52.99,"sma_20":1.22,"sma_60":2.17,"sma_120":3.08},{"date":"2026-07-24","open":1.25,"high":1.26,"low":1.15,"close":1.15,"volume":725745,"rsi_14":43.48,"sma_20":1.23,"sma_60":2.12,"sma_120":3.06},{"date":"2026-07-27","open":1.18,"high":1.21,"low":1.12,"close":1.14,"volume":787746,"rsi_14":28.85,"sma_20":1.23,"sma_60":2.08,"sma_120":3.03},{"date":"2026-07-28","open":1.14,"high":1.15,"low":1.1,"close":1.11,"volume":747766,"rsi_14":31.91,"sma_20":1.24,"sma_60":2.04,"sma_120":3.01},{"date":"2026-07-29","open":1.1,"high":1.12,"low":1.07,"close":1.1,"volume":924496,"rsi_14":28.26,"sma_20":1.24,"sma_60":1.99,"sma_120":2.99},{"date":"2026-07-30","open":1.09,"high":1.13,"low":1.07,"close":1.11,"volume":887735,"rsi_14":33.33,"sma_20":1.24,"sma_60":1.95,"sma_120":2.97},{"date":"2026-07-31","open":1.11,"high":1.12,"low":1.04,"close":1.05,"volume":757729,"rsi_14":29.17,"sma_20":1.23,"sma_60":1.9,"sma_120":2.95},{"date":"2026-08-03","open":1.07,"high":1.08,"low":1.03,"close":1.05,"volume":866391,"rsi_14":30.43,"sma_20":1.22,"sma_60":1.86,"sma_120":2.94},{"date":"2026-08-04","open":1.05,"high":1.12,"low":1.04,"close":1.1,"volume":1368010,"rsi_14":30.43,"sma_20":1.21,"sma_60":1.81,"sma_120":2.92},{"date":"2026-08-05","open":1.11,"high":1.15,"low":1.07,"close":1.07,"volume":971135,"rsi_14":16.67,"sma_20":1.2,"sma_60":1.77,"sma_120":2.89},{"date":"2026-08-06","open":1.07,"high":1.13,"low":1.07,"close":1.13,"volume":722735,"rsi_14":27.08,"sma_20":1.19,"sma_60":1.73,"sma_120":2.87},{"date":"2026-08-07","open":1.08,"high":1.17,"low":1.08,"close":1.13,"volume":534556,"rsi_14":34.18,"sma_20":1.18,"sma_60":1.69,"sma_120":2.85},{"date":"2026-08-10","open":1.14,"high":1.17,"low":1.12,"close":1.13,"volume":569554},{"date":"2026-08-11","open":1.11,"high":1.2,"low":1.11,"close":1.18,"volume":664343,"rsi_14":43.21,"sma_20":1.17,"sma_60":1.62,"sma_120":2.8},{"date":"2026-08-12","open":1.2,"high":1.23,"low":1.16,"close":1.23,"volume":563556,"rsi_14":48.78,"sma_20":1.17,"sma_60":1.58,"sma_120":2.77},{"date":"2026-08-13","open":1.07,"high":1.1,"low":0.94,"close":1.05,"volume":2190300,"rsi_14":40.74,"sma_20":1.15,"sma_60":1.55,"sma_120":2.75},{"date":"2026-08-14","open":1.02,"high":1.04,"low":1.0,"close":1.01,"volume":1347088,"rsi_14":38.6,"sma_20":1.14,"sma_60":1.51,"sma_120":2.72},{"date":"2026-08-17","open":0.99,"high":1.1,"low":0.95,"close":1.1,"volume":3732948,"rsi_14":49.21,"sma_20":1.13,"sma_60":1.48,"sma_120":2.69},{"date":"2026-08-18","open":1.05,"high":1.08,"low":1.03,"close":1.03,"volume":3444158,"rsi_14":44.93,"sma_20":1.12,"sma_60":1.44,"sma_120":2.66},{"date":"2026-08-19","open":1.05,"high":1.09,"low":1.01,"close":1.04,"volume":1900697,"rsi_14":44.93,"sma_20":1.11,"sma_60":1.4,"sma_120":2.64},{"date":"2026-08-20","open":1.02,"high":1.04,"low":0.95,"close":0.96,"volume":2422878,"rsi_14":43.67,"sma_20":1.09,"sma_60":1.36,"sma_120":2.61},{"date":"2026-08-21","open":0.97,"high":1.0,"low":0.97,"close":1.0,"volume":1088237,"rsi_14":46.32,"sma_20":1.09,"sma_60":1.32,"sma_120":2.59},{"date":"2026-08-24","open":0.99,"high":1.0,"low":0.95,"close":0.97,"volume":640512,"rsi_14":40.73,"sma_20":1.08,"sma_60":1.27,"sma_120":2.56},{"date":"2026-08-25","open":0.98,"high":1.05,"low":0.96,"close":1.04,"volume":3927974,"rsi_14":48.06,"sma_20":1.07,"sma_60":1.24,"sma_120":2.53},{"date":"2026-08-26","open":1.04,"high":1.07,"low":1.01,"close":1.05,"volume":1947239,"rsi_14":44.47,"sma_20":1.07,"sma_60":1.2,"sma_120":2.51},{"date":"2026-08-27","open":1.05,"high":1.14,"low":1.05,"close":1.12,"volume":1403771,"rsi_14":49.37,"sma_20":1.07,"sma_60":1.16,"sma_120":2.48},{"date":"2026-08-28","open":1.11,"high":1.17,"low":1.07,"close":1.14,"volume":2577910,"rsi_14":50.62,"sma_20":1.08,"sma_60":1.13,"sma_120":2.46},{"date":"2026-08-31","open":1.13,"high":1.19,"low":1.12,"close":1.17,"volume":1251778},{"date":"2026-09-01","open":1.15,"high":1.24,"low":1.14,"close":1.24,"volume":1149641,"rsi_14":50.62,"sma_20":1.09,"sma_60":1.13,"sma_120":2.4},{"date":"2026-09-02","open":1.23,"high":1.35,"low":1.23,"close":1.32,"volume":1955644},{"date":"2026-09-03","open":1.32,"high":1.37,"low":1.3,"close":1.32,"volume":2774762,"rsi_14":73.04,"sma_20":1.11,"sma_60":1.14,"sma_120":2.35},{"date":"2026-09-04","open":1.3,"high":1.37,"low":1.3,"close":1.36,"volume":1478303,"rsi_14":70.87,"sma_20":1.12,"sma_60":1.14,"sma_120":2.32},{"date":"2026-09-08","open":1.33,"high":1.35,"low":1.27,"close":1.3,"volume":930761,"rsi_14":72.03,"sma_20":1.13,"sma_60":1.15,"sma_120":2.3},{"date":"2026-09-09","open":1.28,"high":1.31,"low":1.19,"close":1.22,"volume":1709284},{"date":"2026-09-10","open":1.21,"high":1.24,"low":1.07,"close":1.11,"volume":957194,"rsi_14":60.51,"sma_20":1.13,"sma_60":1.15,"sma_120":2.25},{"date":"2026-09-11","open":1.13,"high":1.16,"low":1.04,"close":1.07,"volume":989105,"rsi_14":55.12,"sma_20":1.13,"sma_60":1.15,"sma_120":2.23},{"date":"2026-09-14","open":1.07,"high":1.12,"low":1.06,"close":1.11,"volume":808479},{"date":"2026-09-15","open":1.12,"high":1.12,"low":1.03,"close":1.09,"volume":1259823,"rsi_14":53.73,"sma_20":1.13,"sma_60":1.15,"sma_120":2.18},{"date":"2026-09-16","open":1.09,"high":1.09,"low":1.02,"close":1.05,"volume":3316970,"rsi_14":50.0,"sma_20":1.13,"sma_60":1.15,"sma_120":2.16},{"date":"2026-09-17","open":1.06,"high":1.1,"low":1.01,"close":1.06,"volume":1545569,"rsi_14":45.31,"sma_20":1.13,"sma_60":1.15,"sma_120":2.13},{"date":"2026-09-18","open":1.06,"high":1.15,"low":1.05,"close":1.05,"volume":1580274,"rsi_14":42.86,"sma_20":1.14,"sma_60":1.15,"sma_120":2.11},{"date":"2026-09-21","open":1.05,"high":1.13,"low":1.03,"close":1.12,"volume":1899275,"rsi_14":46.27,"sma_20":1.15,"sma_60":1.15,"sma_120":2.09},{"date":"2026-09-22","open":1.13,"high":1.25,"low":1.12,"close":1.23,"volume":1674295},{"date":"2026-09-23","open":1.24,"high":1.32,"low":1.21,"close":1.31,"volume":1972380,"rsi_14":49.3,"sma_20":1.17,"sma_60":1.16,"sma_120":2.05},{"date":"2026-09-24","open":1.3,"high":1.31,"low":1.24,"close":1.29,"volume":1575647,"rsi_14":47.95,"sma_20":1.18,"sma_60":1.16,"sma_120":2.03},{"date":"2026-09-25","open":1.26,"high":1.28,"low":1.21,"close":1.27,"volume":1076982,"rsi_14":43.66,"sma_20":1.19,"sma_60":1.17,"sma_120":2.01},{"date":"2026-09-28","open":1.24,"high":1.27,"low":1.2,"close":1.26,"volume":835119,"rsi_14":46.97,"sma_20":1.2,"sma_60":1.17,"sma_120":1.99},{"date":"2026-09-29","open":1.27,"high":1.29,"low":1.2,"close":1.23,"volume":781015,"rsi_14":50.82,"sma_20":1.2,"sma_60":1.17,"sma_120":1.96},{"date":"2026-09-30","open":1.23,"high":1.28,"low":1.2,"close":1.22,"volume":1111965,"rsi_14":60.78,"sma_20":1.2,"sma_60":1.17,"sma_120":1.94},{"date":"2026-10-01","open":1.2,"high":1.2,"low":1.07,"close":1.08,"volume":862274,"rsi_14":50.82,"sma_20":1.19,"sma_60":1.16,"sma_120":1.92},{"date":"2026-10-02","open":1.1,"high":1.14,"low":1.06,"close":1.13,"volume":1320588,"rsi_14":51.22,"sma_20":1.18,"sma_60":1.16,"sma_120":1.9},{"date":"2026-10-05","open":1.12,"high":1.26,"low":1.11,"close":1.23,"volume":1752161,"rsi_14":60.0,"sma_20":1.17,"sma_60":1.16,"sma_120":1.88},{"date":"2026-10-06","open":1.25,"high":1.27,"low":1.2,"close":1.27,"volume":1352795,"rsi_14":65.71,"sma_20":1.17,"sma_60":1.16,"sma_120":1.85},{"date":"2026-10-07","open":1.25,"high":1.44,"low":1.24,"close":1.42,"volume":1750770},{"date":"2026-10-08","open":1.41,"high":1.63,"low":1.32,"close":1.59,"volume":5552486,"rsi_14":76.88,"sma_20":1.2,"sma_60":1.17,"sma_120":1.8},{"date":"2026-10-09","open":1.58,"high":1.83,"low":1.56,"close":1.73,"volume":3143187,"rsi_14":78.5,"sma_20":1.24,"sma_60":1.17,"sma_120":1.78},{"date":"2026-10-12","open":1.7,"high":1.87,"low":1.64,"close":1.86,"volume":1593120,"rsi_14":79.0,"sma_20":1.27,"sma_60":1.18,"sma_120":1.76},{"date":"2026-10-13","open":1.86,"high":1.86,"low":1.62,"close":1.7,"volume":3325278,"rsi_14":66.67,"sma_20":1.3,"sma_60":1.19,"sma_120":1.74},{"date":"2026-10-14","open":1.67,"high":1.73,"low":1.4,"close":1.45,"volume":1741916,"rsi_14":55.91,"sma_20":1.33,"sma_60":1.19,"sma_120":1.72},{"date":"2026-10-15","open":1.47,"high":1.56,"low":1.46,"close":1.49,"volume":1331061,"rsi_14":57.6,"sma_20":1.35,"sma_60":1.2,"sma_120":1.7},{"date":"2026-10-16","open":1.49,"high":1.51,"low":1.4,"close":1.4,"volume":799525,"rsi_14":54.85,"sma_20":1.36,"sma_60":1.2,"sma_120":1.68},{"date":"2026-10-19","open":1.4,"high":1.49,"low":1.39,"close":1.44,"volume":575619,"rsi_14":57.1,"sma_20":1.38,"sma_60":1.2,"sma_120":1.66},{"date":"2026-10-20","open":1.45,"high":1.55,"low":1.43,"close":1.52,"volume":1057352,"rsi_14":59.75,"sma_20":1.4,"sma_60":1.21,"sma_120":1.65},{"date":"2026-10-21","open":1.53,"high":1.55,"low":1.44,"close":1.5,"volume":1328331,"rsi_14":64.38,"sma_20":1.4,"sma_60":1.22,"sma_120":1.63},{"date":"2026-10-22","open":1.5,"high":1.62,"low":1.48,"close":1.6,"volume":824844,"rsi_14":65.45,"sma_20":1.42,"sma_60":1.22,"sma_120":1.61},{"date":"2026-10-23","open":1.57,"high":1.58,"low":1.43,"close":1.44,"volume":1045600,"rsi_14":56.51,"sma_20":1.43,"sma_60":1.23,"sma_120":1.59},{"date":"2026-10-26","open":1.45,"high":1.53,"low":1.43,"close":1.5,"volume":1048540,"rsi_14":57.37,"sma_20":1.44,"sma_60":1.24,"sma_120":1.57},{"date":"2026-10-27","open":1.49,"high":1.6,"low":1.46,"close":1.59,"volume":1250598,"rsi_14":55.56,"sma_20":1.46,"sma_60":1.25,"sma_120":1.55},{"date":"2026-10-28","open":1.59,"high":1.62,"low":1.54,"close":1.61,"volume":607765,"rsi_14":50.9,"sma_20":1.48,"sma_60":1.26,"sma_120":1.53},{"date":"2026-10-29","open":1.67,"high":1.7,"low":1.49,"close":1.49,"volume":899752,"rsi_14":41.45,"sma_20":1.5,"sma_60":1.26,"sma_120":1.52},{"date":"2026-10-30","open":1.49,"high":1.54,"low":1.43,"close":1.53,"volume":1175399,"rsi_14":37.21,"sma_20":1.52,"sma_60":1.27,"sma_120":1.5},{"date":"2026-11-02","open":1.58,"high":1.68,"low":1.5,"close":1.54,"volume":1071496,"rsi_14":43.48,"sma_20":1.53,"sma_60":1.28,"sma_120":1.48},{"date":"2026-11-03","open":1.58,"high":1.66,"low":1.53,"close":1.55,"volume":865894,"rsi_14":55.56,"sma_20":1.55,"sma_60":1.28,"sma_120":1.47},{"date":"2026-11-04","open":1.61,"high":1.86,"low":1.61,"close":1.72,"volume":4304432,"rsi_14":61.17,"sma_20":1.56,"sma_60":1.29,"sma_120":1.46},{"date":"2026-11-05","open":1.73,"high":1.74,"low":1.61,"close":1.64,"volume":1724979,"rsi_14":60.87,"sma_20":1.57,"sma_60":1.3,"sma_120":1.44},{"date":"2026-11-06","open":1.63,"high":1.64,"low":1.51,"close":1.58,"volume":822997,"rsi_14":56.73,"sma_20":1.56,"sma_60":1.31,"sma_120":1.43}],"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","no_advisory_mode":true},"stock_name":"ADC Therapeutics SA","phase":"above-fold","symbol_resolved":true}