{"status":"ok","report":{"price_analysis":{"current":3.92,"change_1d":-7.1,"change_7d":20.9,"change_30d":-13.9,"high_30d":6.11,"low_30d":3.0,"position_in_range":30.0,"support":3.31,"resistance":5.8},"summary":"Adial Pharmaceuticals, Inc.(ADIL)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 923.53만. 현재가 $4.22, 전일 대비 +2.7%, 30일 -13.9%. ROE -33326.3%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -33326.3%로 적자 상태입니다. 시가총액 923.53만. 매출 0.00, 영업이익 -5767.59만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.57,"roe":null,"eps":-11.25,"revenue":0.0,"operating_income":-57675938.0,"net_income":-57801206.0,"market_cap":8578798,"profit_margin":-367161.35,"roa":-178.72,"operating_margin":-344101.24,"gross_margin":-25.0,"debt_ratio":185.46794871794873,"total_assets":29089000.0,"total_equity":156000.0,"total_debt":28933000.0,"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) 51.8로 중립 구간입니다. MACD(-0.24)가 시그널선(-0.33)을 상회합니다(골든크로스). SMA20 4, SMA60 5 — 혼조세입니다. 볼린저밴드 3~5 (현재 위치 75%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 52","rsi_14":51.77304964539007,"macd":-0.23535369555060548,"macd_signal":-0.3271997010477875,"sma_20":3.8525,"sma_60":4.659583333333334,"bb_upper":4.599999163879131,"bb_lower":3.105000836120869,"atr_14":0.38456428571428564},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -11, PBR 1.69x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -11원"}]},"growth":{"grade":"D","percentile":26,"summary":"매출 -100.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-100.0,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":-6.2,"unit":"%","percentile":41,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -33326.3%","metrics":[{"name":"ROE","value":-33326.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-344101.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-367161.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-178.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":51,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":51.8,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-13.9,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":32,"summary":"유동비율 3.2x, 순차입금비율 156.1x","metrics":[{"name":"유동비율","value":3.18,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":156.08,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-3872.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -11, PBR 1.69x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -100.0%"},"profitability":{"grade":"C","reason":"ROE -33326.3%"},"momentum":{"grade":"C","reason":"RSI 52"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-178.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-198.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":185.47,"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":-25.0,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-344101.24,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-367161.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 185.5배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 185.5배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.57,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":8.88,"pbr_5y_low":0.02,"pbr_5y_avg":1.08,"pbr_percentile":88.9,"per_5y_median":null,"pbr_5y_median":0.13,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.15},{"quarter":"2024-Q3","per":null,"pbr":0.09},{"quarter":"2024-Q4","per":null,"pbr":0.13},{"quarter":"2025-Q1","per":null,"pbr":0.16},{"quarter":"2025-Q2","per":null,"pbr":0.03},{"quarter":"2025-Q3","per":null,"pbr":0.04},{"quarter":"2025-Q4","per":null,"pbr":0.02},{"quarter":"2026-Q1","per":null,"pbr":0.26},{"quarter":"2026-Q2","per":null,"pbr":8.88},{"quarter":"현재","per":null,"pbr":1.57}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Biotechnology"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.7배"},{"label":"ROE","value":"-333.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:46:05.495140+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-333.2628205128205,"dividend_yield":null,"eps":-11.25,"revenue":0.0,"operating_income":-52025000.0,"net_income":-51989000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-1.7872391625700437,"gross_margin":null,"total_equity":156000.0,"total_assets":29089000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.419,"roe":-0.5440559553433317,"dividend_yield":null,"eps":-1.48,"revenue":0.0,"operating_income":-2001481.0,"net_income":-2022392.0,"market_cap":2284800.0,"profit_margin":null,"operating_margin":null,"roa":-0.3868888097746436,"gross_margin":null,"total_equity":3717250.0,"total_assets":5227321.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.37831496052844543,"dividend_yield":null,"eps":-11.48,"revenue":0.0,"operating_income":-1885379.0,"net_income":-1996163.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.29362389526779004,"gross_margin":null,"total_equity":5276458.0,"total_assets":6798367.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.3981386835471248,"dividend_yield":null,"eps":-2.0,"revenue":0.0,"operating_income":-1764078.0,"net_income":-1793651.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.3169080365599989,"gross_margin":null,"total_equity":4505091.0,"total_assets":5659847.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.35032543470592825,"dividend_yield":null,"eps":-4.5,"revenue":0.0,"operating_income":-1882712.0,"net_income":-1958556.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.2879508264327331,"gross_margin":null,"total_equity":5590676.0,"total_assets":6801703.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-1.0480278483369714,"dividend_yield":null,"eps":-8.5,"revenue":0.0,"operating_income":-2267293.0,"net_income":-2228801.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.6458192437126244,"gross_margin":null,"total_equity":2126662.0,"total_assets":3451122.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.5090332451345646,"dividend_yield":null,"eps":-0.15,"revenue":564.0,"operating_income":-1940731.0,"net_income":-2070790.0,"market_cap":null,"profit_margin":-3671.613475177305,"operating_margin":-3441.0124113475176,"roa":-0.4105499230562128,"gross_margin":-0.25,"total_equity":4068084.0,"total_assets":5043942.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.37252291213328814,"dividend_yield":null,"eps":-9.5,"revenue":0.0,"operating_income":-2211474.0,"net_income":-2191803.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.32651493381444985,"gross_margin":null,"total_equity":5883673.0,"total_assets":6712719.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.5747956250682458,"dividend_yield":null,"eps":-14.75,"revenue":0.0,"operating_income":-2287230.0,"net_income":-2458298.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.49675601869823266,"gross_margin":null,"total_equity":4276821.0,"total_assets":4948703.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-1.0579761992273324,"dividend_yield":null,"eps":-8.778205475738682,"revenue":32246.0,"operating_income":-1845022.0,"net_income":-6476560.0,"market_cap":null,"profit_margin":-200.8484773305216,"operating_margin":-57.217081188364446,"roa":-0.9689094622224556,"gross_margin":-0.004372635365626745,"total_equity":6121650.0,"total_assets":6684381.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.5920578234636795,"dividend_yield":null,"eps":-1.8771699647600977,"revenue":0.0,"operating_income":-1357936.0,"net_income":-1384976.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.4830013702131904,"gross_margin":null,"total_equity":2339258.0,"total_assets":2867437.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.32792926304213416,"dividend_yield":null,"eps":1.474388723231228,"revenue":0.0,"operating_income":-1477395.0,"net_income":1087804.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.2878593299766628,"gross_margin":null,"total_equity":3317191.0,"total_assets":3778943.0}],"current_price":3.92,"change_pct":-7.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-07-27","close":4.05},{"date":"2018-07-30","close":4.01},{"date":"2018-07-31","close":4.0},{"date":"2018-08-01","close":4.25},{"date":"2018-08-02","close":4.0},{"date":"2018-08-03","close":4.0},{"date":"2018-08-06","close":3.98},{"date":"2018-08-07","close":3.91},{"date":"2018-08-08","close":3.8},{"date":"2018-08-09","close":3.3},{"date":"2018-08-10","close":3.43},{"date":"2018-08-13","close":3.42},{"date":"2018-08-14","close":3.85},{"date":"2018-08-15","close":3.75},{"date":"2018-08-16","close":3.75},{"date":"2018-08-17","close":3.84},{"date":"2018-08-20","close":3.52},{"date":"2018-08-21","close":3.71},{"date":"2018-08-22","close":3.6},{"date":"2018-08-23","close":3.54},{"date":"2018-08-24","close":3.25},{"date":"2018-08-27","close":3.02},{"date":"2018-08-28","close":3.1},{"date":"2018-08-29","close":3.03},{"date":"2018-08-30","close":3.15},{"date":"2018-08-31","close":3.08},{"date":"2018-09-04","close":3.13},{"date":"2018-09-05","close":2.9},{"date":"2018-09-06","close":2.9},{"date":"2018-09-07","close":2.9},{"date":"2018-09-10","close":2.8},{"date":"2018-09-11","close":2.85},{"date":"2018-09-12","close":2.89},{"date":"2018-09-13","close":2.94},{"date":"2018-09-14","close":2.75},{"date":"2018-09-17","close":2.92},{"date":"2018-09-18","close":3.2},{"date":"2018-09-19","close":2.9},{"date":"2018-09-20","close":2.94},{"date":"2018-09-21","close":2.9},{"date":"2018-09-24","close":2.91},{"date":"2018-09-25","close":2.85},{"date":"2018-09-26","close":2.75},{"date":"2018-09-27","close":2.87},{"date":"2018-09-28","close":2.73},{"date":"2018-10-01","close":2.72},{"date":"2018-10-02","close":2.64},{"date":"2018-10-03","close":2.7},{"date":"2018-10-04","close":2.75},{"date":"2018-10-05","close":2.75},{"date":"2018-10-08","close":2.72},{"date":"2018-10-09","close":2.96},{"date":"2018-10-10","close":2.6},{"date":"2018-10-11","close":2.64},{"date":"2018-10-12","close":2.61},{"date":"2018-10-15","close":2.56},{"date":"2018-10-16","close":2.56},{"date":"2018-10-17","close":2.57},{"date":"2018-10-18","close":2.19},{"date":"2018-10-19","close":2.63},{"date":"2018-10-22","close":2.41},{"date":"2018-10-23","close":2.6},{"date":"2018-10-24","close":2.11},{"date":"2018-10-25","close":2.0},{"date":"2018-10-26","close":1.95},{"date":"2018-10-29","close":1.88},{"date":"2018-10-30","close":1.9},{"date":"2018-10-31","close":1.89},{"date":"2018-11-01","close":1.91},{"date":"2018-11-02","close":2.0},{"date":"2018-11-05","close":1.93},{"date":"2018-11-06","close":1.7},{"date":"2018-11-07","close":1.4},{"date":"2018-11-08","close":1.4},{"date":"2018-11-09","close":1.57},{"date":"2018-11-12","close":1.41},{"date":"2018-11-13","close":1.27},{"date":"2018-11-14","close":1.21},{"date":"2018-11-15","close":1.38},{"date":"2018-11-16","close":1.44},{"date":"2018-11-19","close":1.38},{"date":"2018-11-20","close":1.35},{"date":"2018-11-21","close":1.52},{"date":"2018-11-23","close":1.33},{"date":"2018-11-26","close":1.66},{"date":"2018-11-27","close":1.35},{"date":"2018-11-28","close":1.32},{"date":"2018-11-29","close":2.8},{"date":"2018-11-30","close":3.84},{"date":"2018-12-03","close":2.83},{"date":"2018-12-04","close":2.8},{"date":"2018-12-06","close":3.0},{"date":"2018-12-07","close":2.38},{"date":"2018-12-10","close":2.13},{"date":"2018-12-11","close":1.96},{"date":"2018-12-12","close":2.03},{"date":"2018-12-13","close":4.16},{"date":"2018-12-14","close":3.8},{"date":"2018-12-17","close":2.8},{"date":"2018-12-18","close":2.95},{"date":"2018-12-19","close":3.64},{"date":"2018-12-20","close":3.07},{"date":"2018-12-21","close":4.3},{"date":"2018-12-24","close":4.95},{"date":"2018-12-26","close":6.31},{"date":"2018-12-27","close":5.78},{"date":"2018-12-28","close":5.55},{"date":"2018-12-31","close":5.12},{"date":"2019-01-02","close":6.5},{"date":"2019-01-03","close":6.75},{"date":"2019-01-04","close":6.4},{"date":"2019-01-07","close":6.0},{"date":"2019-01-08","close":6.29},{"date":"2019-01-09","close":6.05},{"date":"2019-01-10","close":6.78},{"date":"2019-01-11","close":6.97},{"date":"2019-01-14","close":7.27},{"date":"2019-01-15","close":8.33},{"date":"2019-01-16","close":7.6},{"date":"2019-01-17","close":7.1},{"date":"2019-01-18","close":6.7},{"date":"2019-01-22","close":5.8},{"date":"2019-01-23","close":5.4},{"date":"2019-01-24","close":5.95},{"date":"2019-01-25","close":5.84},{"date":"2019-01-28","close":5.2},{"date":"2019-01-29","close":4.82},{"date":"2019-01-30","close":5.48},{"date":"2019-01-31","close":5.47},{"date":"2019-02-01","close":6.88},{"date":"2019-02-04","close":6.46},{"date":"2019-02-05","close":6.19},{"date":"2019-02-06","close":5.95},{"date":"2019-02-07","close":5.86},{"date":"2019-02-08","close":5.39},{"date":"2019-02-11","close":5.25},{"date":"2019-02-12","close":4.74},{"date":"2019-02-13","close":4.64},{"date":"2019-02-14","close":4.3},{"date":"2019-02-15","close":4.2},{"date":"2019-02-19","close":3.59},{"date":"2019-02-20","close":3.37},{"date":"2019-02-21","close":3.97},{"date":"2019-02-22","close":3.83},{"date":"2019-02-25","close":3.97},{"date":"2019-02-26","close":3.69},{"date":"2019-02-27","close":3.6},{"date":"2019-02-28","close":3.61},{"date":"2019-03-01","close":3.51},{"date":"2019-03-04","close":3.37},{"date":"2019-03-05","close":3.33},{"date":"2019-03-06","close":3.45},{"date":"2019-03-07","close":3.33},{"date":"2019-03-08","close":3.39},{"date":"2019-03-11","close":3.61},{"date":"2019-03-12","close":3.45},{"date":"2019-03-13","close":3.63},{"date":"2019-03-14","close":3.63},{"date":"2019-03-15","close":3.31},{"date":"2019-03-18","close":3.01},{"date":"2019-03-19","close":2.98},{"date":"2019-03-20","close":2.92},{"date":"2019-03-21","close":3.11},{"date":"2019-03-22","close":3.01},{"date":"2019-03-25","close":2.98},{"date":"2019-03-26","close":2.95},{"date":"2019-03-27","close":2.94},{"date":"2019-03-28","close":3.24},{"date":"2019-03-29","close":3.43},{"date":"2019-04-01","close":3.15},{"date":"2019-04-02","close":3.22},{"date":"2019-04-03","close":3.21},{"date":"2019-04-04","close":3.08},{"date":"2019-04-05","close":3.07},{"date":"2019-04-08","close":2.98},{"date":"2019-04-09","close":2.95},{"date":"2019-04-10","close":2.96},{"date":"2019-04-11","close":2.9},{"date":"2019-04-12","close":2.93},{"date":"2019-04-15","close":2.93},{"date":"2019-04-16","close":2.91},{"date":"2019-04-17","close":2.83},{"date":"2019-04-18","close":2.69},{"date":"2019-04-22","close":2.69},{"date":"2019-04-23","close":2.59},{"date":"2019-04-24","close":2.4},{"date":"2019-04-25","close":2.4},{"date":"2019-04-26","close":2.5},{"date":"2019-04-29","close":2.55},{"date":"2019-04-30","close":2.62},{"date":"2019-05-01","close":2.72},{"date":"2019-05-02","close":2.83},{"date":"2019-05-03","close":2.89},{"date":"2019-05-06","close":2.88},{"date":"2019-05-07","close":2.76},{"date":"2019-05-08","close":2.77},{"date":"2019-05-09","close":2.63},{"date":"2019-05-10","close":2.37},{"date":"2019-05-13","close":2.26},{"date":"2019-05-14","close":2.23},{"date":"2019-05-15","close":2.28},{"date":"2019-05-16","close":2.25},{"date":"2019-05-17","close":2.26},{"date":"2019-05-20","close":2.2},{"date":"2019-05-21","close":2.15},{"date":"2019-05-22","close":2.21},{"date":"2019-05-23","close":2.3},{"date":"2019-05-24","close":2.28},{"date":"2019-05-28","close":2.23},{"date":"2019-05-29","close":2.04},{"date":"2019-05-30","close":2.09},{"date":"2019-05-31","close":1.85},{"date":"2019-06-03","close":1.83},{"date":"2019-06-04","close":1.81},{"date":"2019-06-05","close":1.92},{"date":"2019-06-06","close":2.05},{"date":"2019-06-07","close":2.13},{"date":"2019-06-10","close":2.04},{"date":"2019-06-11","close":1.92},{"date":"2019-06-12","close":1.92},{"date":"2019-06-13","close":2.06},{"date":"2019-06-14","close":1.95},{"date":"2019-06-17","close":1.93},{"date":"2019-06-18","close":1.98},{"date":"2019-06-19","close":1.87},{"date":"2019-06-20","close":1.93},{"date":"2019-06-21","close":1.95},{"date":"2019-06-24","close":1.88},{"date":"2019-06-25","close":1.85},{"date":"2019-06-26","close":1.85},{"date":"2019-06-27","close":1.78},{"date":"2019-06-28","close":1.68},{"date":"2019-07-01","close":1.69},{"date":"2019-07-02","close":1.7},{"date":"2019-07-03","close":1.79},{"date":"2019-07-05","close":1.84},{"date":"2019-07-08","close":1.8},{"date":"2019-07-09","close":1.9},{"date":"2019-07-10","close":1.86},{"date":"2019-07-11","close":2.0},{"date":"2019-07-12","close":1.97},{"date":"2019-07-15","close":1.98},{"date":"2019-07-16","close":2.02},{"date":"2019-07-17","close":2.0},{"date":"2019-07-18","close":2.01},{"date":"2019-07-19","close":1.96},{"date":"2019-07-22","close":1.97},{"date":"2019-07-23","close":2.0},{"date":"2019-07-24","close":1.99},{"date":"2019-07-25","close":1.86},{"date":"2019-07-26","close":1.87},{"date":"2019-07-29","close":1.85},{"date":"2019-07-30","close":1.83},{"date":"2019-07-31","close":1.8},{"date":"2019-08-01","close":1.77},{"date":"2019-08-02","close":1.79},{"date":"2019-08-05","close":1.65},{"date":"2019-08-06","close":1.59},{"date":"2019-08-07","close":1.64},{"date":"2019-08-08","close":1.68},{"date":"2019-08-09","close":1.69},{"date":"2019-08-12","close":1.68},{"date":"2019-08-13","close":1.72},{"date":"2019-08-14","close":1.59},{"date":"2019-08-15","close":1.46},{"date":"2019-08-16","close":1.59},{"date":"2019-08-19","close":1.68},{"date":"2019-08-20","close":1.68},{"date":"2019-08-21","close":1.68},{"date":"2019-08-22","close":1.67},{"date":"2019-08-23","close":1.58},{"date":"2019-08-26","close":1.71},{"date":"2019-08-27","close":1.56},{"date":"2019-08-28","close":1.55},{"date":"2019-08-29","close":1.52},{"date":"2019-08-30","close":1.65},{"date":"2019-09-03","close":1.66},{"date":"2019-09-04","close":1.68},{"date":"2019-09-05","close":1.56},{"date":"2019-09-06","close":1.61},{"date":"2019-09-09","close":1.53},{"date":"2019-09-10","close":1.57},{"date":"2019-09-11","close":1.66},{"date":"2019-09-12","close":1.61},{"date":"2019-09-13","close":1.61},{"date":"2019-09-16","close":1.68},{"date":"2019-09-17","close":1.62},{"date":"2019-09-18","close":1.49},{"date":"2019-09-19","close":1.48},{"date":"2019-09-20","close":1.53},{"date":"2019-09-23","close":1.49},{"date":"2019-09-24","close":1.44},{"date":"2019-09-25","close":1.45},{"date":"2019-09-26","close":1.46},{"date":"2019-09-27","close":1.5},{"date":"2019-09-30","close":1.51},{"date":"2019-10-01","close":1.55},{"date":"2019-10-02","close":1.45},{"date":"2019-10-03","close":1.56},{"date":"2019-10-04","close":1.47},{"date":"2019-10-07","close":1.52},{"date":"2019-10-08","close":1.48},{"date":"2019-10-09","close":1.46},{"date":"2019-10-10","close":1.44},{"date":"2019-10-11","close":1.43},{"date":"2019-10-14","close":1.43},{"date":"2019-10-15","close":1.43},{"date":"2019-10-16","close":1.62},{"date":"2019-10-17","close":1.6},{"date":"2019-10-18","close":1.62},{"date":"2019-10-21","close":1.58},{"date":"2019-10-22","close":1.45},{"date":"2019-10-23","close":1.56},{"date":"2019-10-24","close":1.45},{"date":"2019-10-25","close":1.53},{"date":"2019-10-28","close":1.64},{"date":"2019-10-29","close":1.55},{"date":"2019-10-30","close":1.56},{"date":"2019-10-31","close":1.55},{"date":"2019-11-01","close":1.53},{"date":"2019-11-04","close":1.66},{"date":"2019-11-05","close":1.54},{"date":"2019-11-06","close":1.6},{"date":"2019-11-07","close":1.56},{"date":"2019-11-08","close":1.62},{"date":"2019-11-11","close":1.69},{"date":"2019-11-12","close":1.62},{"date":"2019-11-13","close":1.64},{"date":"2019-11-14","close":1.58},{"date":"2019-11-15","close":1.53},{"date":"2019-11-18","close":1.51},{"date":"2019-11-19","close":1.55},{"date":"2019-11-20","close":1.42},{"date":"2019-11-21","close":1.55},{"date":"2019-11-22","close":1.44},{"date":"2019-11-25","close":1.42},{"date":"2019-11-26","close":1.45},{"date":"2019-11-27","close":1.43},{"date":"2019-11-29","close":1.45},{"date":"2019-12-02","close":1.41},{"date":"2019-12-03","close":1.4},{"date":"2019-12-04","close":1.39},{"date":"2019-12-05","close":1.38},{"date":"2019-12-06","close":1.51},{"date":"2019-12-09","close":1.62},{"date":"2019-12-10","close":1.69},{"date":"2019-12-11","close":1.67},{"date":"2019-12-12","close":1.68},{"date":"2019-12-13","close":2.2},{"date":"2019-12-16","close":2.53},{"date":"2019-12-17","close":2.16},{"date":"2019-12-18","close":2.29},{"date":"2019-12-19","close":2.44},{"date":"2019-12-20","close":2.31},{"date":"2019-12-23","close":2.17},{"date":"2019-12-24","close":2.38},{"date":"2019-12-26","close":2.35},{"date":"2019-12-27","close":2.45},{"date":"2019-12-30","close":2.64},{"date":"2019-12-31","close":2.41},{"date":"2020-01-02","close":2.44},{"date":"2020-01-03","close":2.44},{"date":"2020-01-06","close":2.42},{"date":"2020-01-07","close":2.39},{"date":"2020-01-08","close":2.47},{"date":"2020-01-09","close":2.47},{"date":"2020-01-10","close":2.29},{"date":"2020-01-13","close":2.29},{"date":"2020-01-14","close":2.34},{"date":"2020-01-15","close":2.31},{"date":"2020-01-16","close":2.17},{"date":"2020-01-17","close":2.12},{"date":"2020-01-21","close":2.1},{"date":"2020-01-22","close":2.01},{"date":"2020-01-23","close":2.02},{"date":"2020-01-24","close":2.13},{"date":"2020-01-27","close":2.01},{"date":"2020-01-28","close":1.97},{"date":"2020-01-29","close":1.86},{"date":"2020-01-30","close":1.59},{"date":"2020-01-31","close":1.82},{"date":"2020-02-03","close":1.76},{"date":"2020-02-04","close":1.71},{"date":"2020-02-05","close":1.7},{"date":"2020-02-06","close":1.85},{"date":"2020-02-07","close":1.78},{"date":"2020-02-10","close":1.61},{"date":"2020-02-11","close":1.7},{"date":"2020-02-12","close":1.72},{"date":"2020-02-13","close":1.68},{"date":"2020-02-14","close":1.52},{"date":"2020-02-18","close":1.52},{"date":"2020-02-19","close":1.61},{"date":"2020-02-20","close":1.65},{"date":"2020-02-21","close":1.74},{"date":"2020-02-24","close":1.7},{"date":"2020-02-25","close":1.58},{"date":"2020-02-26","close":1.6},{"date":"2020-02-27","close":1.54},{"date":"2020-02-28","close":1.44},{"date":"2020-03-02","close":1.41},{"date":"2020-03-03","close":1.44},{"date":"2020-03-04","close":1.51},{"date":"2020-03-05","close":1.59},{"date":"2020-03-06","close":1.46},{"date":"2020-03-09","close":1.33},{"date":"2020-03-10","close":1.37},{"date":"2020-03-11","close":1.35},{"date":"2020-03-12","close":1.22},{"date":"2020-03-13","close":1.28},{"date":"2020-03-16","close":1.34},{"date":"2020-03-17","close":1.31},{"date":"2020-03-18","close":1.15},{"date":"2020-03-19","close":1.21},{"date":"2020-03-20","close":1.2},{"date":"2020-03-23","close":1.05},{"date":"2020-03-24","close":1.05},{"date":"2020-03-25","close":1.24},{"date":"2020-03-26","close":1.3},{"date":"2020-03-27","close":1.38},{"date":"2020-03-30","close":1.34},{"date":"2020-03-31","close":1.3},{"date":"2020-04-01","close":1.2},{"date":"2020-04-02","close":1.17},{"date":"2020-04-03","close":1.24},{"date":"2020-04-06","close":1.24},{"date":"2020-04-07","close":1.23},{"date":"2020-04-08","close":1.26},{"date":"2020-04-09","close":1.24},{"date":"2020-04-13","close":1.23},{"date":"2020-04-14","close":1.32},{"date":"2020-04-15","close":1.38},{"date":"2020-04-16","close":1.64},{"date":"2020-04-17","close":1.55},{"date":"2020-04-20","close":1.45},{"date":"2020-04-21","close":1.43},{"date":"2020-04-22","close":1.38},{"date":"2020-04-23","close":1.43},{"date":"2020-04-24","close":1.39},{"date":"2020-04-27","close":1.45},{"date":"2020-04-28","close":1.48},{"date":"2020-04-29","close":1.52},{"date":"2020-04-30","close":1.48},{"date":"2020-05-01","close":1.37},{"date":"2020-05-04","close":1.36},{"date":"2020-05-05","close":1.34},{"date":"2020-05-06","close":1.3},{"date":"2020-05-07","close":1.31},{"date":"2020-05-08","close":1.34},{"date":"2020-05-11","close":1.37},{"date":"2020-05-12","close":1.35},{"date":"2020-05-13","close":1.35},{"date":"2020-05-14","close":1.36},{"date":"2020-05-15","close":1.36},{"date":"2020-05-18","close":1.38},{"date":"2020-05-19","close":1.47},{"date":"2020-05-20","close":1.54},{"date":"2020-05-21","close":1.54},{"date":"2020-05-22","close":1.51},{"date":"2020-05-26","close":1.6},{"date":"2020-05-27","close":1.7},{"date":"2020-05-28","close":1.64},{"date":"2020-05-29","close":1.62},{"date":"2020-06-01","close":1.56},{"date":"2020-06-02","close":1.58},{"date":"2020-06-03","close":1.57},{"date":"2020-06-04","close":1.64},{"date":"2020-06-05","close":1.72},{"date":"2020-06-08","close":2.03},{"date":"2020-06-09","close":1.45},{"date":"2020-06-10","close":1.57},{"date":"2020-06-11","close":1.46},{"date":"2020-06-12","close":1.48},{"date":"2020-06-15","close":1.55},{"date":"2020-06-16","close":1.52},{"date":"2020-06-17","close":1.47},{"date":"2020-06-18","close":1.45},{"date":"2020-06-19","close":1.47},{"date":"2020-06-22","close":1.43},{"date":"2020-06-23","close":1.44},{"date":"2020-06-24","close":1.4},{"date":"2020-06-25","close":1.48},{"date":"2020-06-26","close":1.39},{"date":"2020-06-29","close":1.38},{"date":"2020-06-30","close":1.39},{"date":"2020-07-01","close":1.42},{"date":"2020-07-02","close":1.38},{"date":"2020-07-06","close":1.43},{"date":"2020-07-07","close":1.51},{"date":"2020-07-08","close":1.5},{"date":"2020-07-09","close":1.48},{"date":"2020-07-10","close":1.42},{"date":"2020-07-13","close":1.38},{"date":"2020-07-14","close":1.33},{"date":"2020-07-15","close":1.36},{"date":"2020-07-16","close":1.4},{"date":"2020-07-17","close":1.42},{"date":"2020-07-20","close":1.42},{"date":"2020-07-21","close":1.46},{"date":"2020-07-22","close":1.4},{"date":"2020-07-23","close":1.425},{"date":"2020-07-24","close":1.4},{"date":"2020-07-27","close":1.46},{"date":"2020-07-28","close":1.48},{"date":"2020-07-29","close":1.75},{"date":"2020-07-30","close":1.89},{"date":"2020-07-31","close":1.61},{"date":"2020-08-03","close":1.65},{"date":"2020-08-04","close":1.69},{"date":"2020-08-05","close":1.67},{"date":"2020-08-06","close":1.92},{"date":"2020-08-07","close":1.86},{"date":"2020-08-10","close":1.84},{"date":"2020-08-11","close":1.67},{"date":"2020-08-12","close":1.61},{"date":"2020-08-13","close":1.63},{"date":"2020-08-14","close":1.55},{"date":"2020-08-17","close":1.54},{"date":"2020-08-18","close":1.51},{"date":"2020-08-19","close":1.48},{"date":"2020-08-20","close":1.51},{"date":"2020-08-21","close":1.46},{"date":"2020-08-24","close":1.43},{"date":"2020-08-25","close":1.42},{"date":"2020-08-26","close":1.4},{"date":"2020-08-27","close":1.33},{"date":"2020-08-28","close":1.35},{"date":"2020-08-31","close":1.38},{"date":"2020-09-01","close":1.5},{"date":"2020-09-02","close":1.4},{"date":"2020-09-03","close":1.32},{"date":"2020-09-04","close":1.3},{"date":"2020-09-08","close":1.26},{"date":"2020-09-09","close":1.24},{"date":"2020-09-10","close":1.32},{"date":"2020-09-11","close":1.27},{"date":"2020-09-14","close":1.33},{"date":"2020-09-15","close":1.33},{"date":"2020-09-16","close":1.3},{"date":"2020-09-17","close":1.3},{"date":"2020-09-18","close":1.32},{"date":"2020-09-21","close":1.28},{"date":"2020-09-22","close":1.31},{"date":"2020-09-23","close":1.29},{"date":"2020-09-24","close":1.21},{"date":"2020-09-25","close":1.21},{"date":"2020-09-28","close":1.41},{"date":"2020-09-29","close":3.03},{"date":"2020-09-30","close":2.23},{"date":"2020-10-01","close":2.1},{"date":"2020-10-02","close":2.16},{"date":"2020-10-05","close":2.25},{"date":"2020-10-06","close":2.15},{"date":"2020-10-07","close":2.17},{"date":"2020-10-08","close":2.1},{"date":"2020-10-09","close":2.03},{"date":"2020-10-12","close":1.98},{"date":"2020-10-13","close":1.98},{"date":"2020-10-14","close":1.94},{"date":"2020-10-15","close":1.97},{"date":"2020-10-16","close":1.88},{"date":"2020-10-19","close":1.79},{"date":"2020-10-20","close":1.77},{"date":"2020-10-21","close":1.71},{"date":"2020-10-22","close":1.93},{"date":"2020-10-23","close":1.8},{"date":"2020-10-26","close":1.8},{"date":"2020-10-27","close":1.82},{"date":"2020-10-28","close":1.73},{"date":"2020-10-29","close":1.79},{"date":"2020-10-30","close":1.74},{"date":"2020-11-02","close":1.75},{"date":"2020-11-03","close":1.75},{"date":"2020-11-04","close":1.76},{"date":"2020-11-05","close":1.8},{"date":"2020-11-06","close":1.83},{"date":"2020-11-09","close":1.71},{"date":"2020-11-10","close":1.79},{"date":"2020-11-11","close":1.8},{"date":"2020-11-12","close":1.99},{"date":"2020-11-13","close":1.84},{"date":"2020-11-16","close":1.72},{"date":"2020-11-17","close":1.71},{"date":"2020-11-18","close":1.69},{"date":"2020-11-19","close":1.7},{"date":"2020-11-20","close":1.73},{"date":"2020-11-23","close":1.85},{"date":"2020-11-24","close":1.83},{"date":"2020-11-25","close":1.89},{"date":"2020-11-27","close":1.95},{"date":"2020-11-30","close":2.33},{"date":"2020-12-01","close":2.04},{"date":"2020-12-02","close":1.99},{"date":"2020-12-03","close":1.97},{"date":"2020-12-04","close":2.03},{"date":"2020-12-07","close":2.0},{"date":"2020-12-08","close":2.12},{"date":"2020-12-09","close":2.02},{"date":"2020-12-10","close":1.98},{"date":"2020-12-11","close":1.98},{"date":"2020-12-14","close":1.93},{"date":"2020-12-15","close":1.86},{"date":"2020-12-16","close":1.92},{"date":"2020-12-17","close":1.88},{"date":"2020-12-18","close":1.82},{"date":"2020-12-21","close":1.85},{"date":"2020-12-22","close":1.82},{"date":"2020-12-23","close":1.82},{"date":"2020-12-24","close":1.8},{"date":"2020-12-28","close":1.76},{"date":"2020-12-29","close":1.72},{"date":"2020-12-30","close":1.79},{"date":"2020-12-31","close":1.7},{"date":"2021-01-04","close":1.73},{"date":"2021-01-05","close":1.82},{"date":"2021-01-06","close":1.76},{"date":"2021-01-07","close":1.84},{"date":"2021-01-08","close":1.93},{"date":"2021-01-11","close":2.07},{"date":"2021-01-12","close":1.99},{"date":"2021-01-13","close":2.08},{"date":"2021-01-14","close":2.06},{"date":"2021-01-15","close":1.92},{"date":"2021-01-19","close":2.02},{"date":"2021-01-20","close":1.99},{"date":"2021-01-21","close":2.25},{"date":"2021-01-22","close":2.22},{"date":"2021-01-25","close":2.28},{"date":"2021-01-26","close":2.34},{"date":"2021-01-27","close":2.21},{"date":"2021-01-28","close":2.15},{"date":"2021-01-29","close":2.15},{"date":"2021-02-01","close":2.15},{"date":"2021-02-02","close":2.22},{"date":"2021-02-03","close":2.35},{"date":"2021-02-04","close":2.35},{"date":"2021-02-05","close":2.8},{"date":"2021-02-08","close":3.11},{"date":"2021-02-09","close":2.98},{"date":"2021-02-10","close":2.89},{"date":"2021-02-11","close":2.91},{"date":"2021-02-12","close":3.02},{"date":"2021-02-16","close":3.19},{"date":"2021-02-17","close":3.11},{"date":"2021-02-18","close":2.96},{"date":"2021-02-19","close":2.97},{"date":"2021-02-22","close":2.8},{"date":"2021-02-23","close":3.08},{"date":"2021-02-24","close":3.13},{"date":"2021-02-25","close":2.75},{"date":"2021-02-26","close":2.51},{"date":"2021-03-01","close":2.39},{"date":"2021-03-02","close":2.52},{"date":"2021-03-03","close":2.35},{"date":"2021-03-04","close":2.16},{"date":"2021-03-05","close":2.13},{"date":"2021-03-08","close":2.12},{"date":"2021-03-09","close":2.33},{"date":"2021-03-10","close":2.28},{"date":"2021-03-11","close":2.44},{"date":"2021-03-12","close":2.57},{"date":"2021-03-15","close":2.7},{"date":"2021-03-16","close":2.5},{"date":"2021-03-17","close":2.79},{"date":"2021-03-18","close":2.6},{"date":"2021-03-19","close":2.54},{"date":"2021-03-22","close":2.51},{"date":"2021-03-23","close":2.43},{"date":"2021-03-24","close":2.25},{"date":"2021-03-25","close":2.39},{"date":"2021-03-26","close":2.39},{"date":"2021-03-29","close":2.3},{"date":"2021-03-30","close":2.3},{"date":"2021-03-31","close":2.42},{"date":"2021-04-01","close":2.42},{"date":"2021-04-05","close":2.44},{"date":"2021-04-06","close":2.51},{"date":"2021-04-07","close":2.38},{"date":"2021-04-08","close":2.42},{"date":"2021-04-09","close":2.38},{"date":"2021-04-12","close":2.18},{"date":"2021-04-13","close":2.25},{"date":"2021-04-14","close":2.31},{"date":"2021-04-15","close":2.19},{"date":"2021-04-16","close":2.19},{"date":"2021-04-19","close":2.05},{"date":"2021-04-20","close":2.02},{"date":"2021-04-21","close":2.04},{"date":"2021-04-22","close":2.05},{"date":"2021-04-23","close":2.19},{"date":"2021-04-26","close":2.2},{"date":"2021-04-27","close":2.15},{"date":"2021-04-28","close":2.24},{"date":"2021-04-29","close":2.173},{"date":"2021-04-30","close":2.2},{"date":"2021-05-03","close":2.31},{"date":"2021-05-04","close":2.3},{"date":"2021-05-05","close":2.29},{"date":"2021-05-06","close":2.15},{"date":"2021-05-07","close":2.17},{"date":"2021-05-10","close":2.1},{"date":"2021-05-11","close":2.06},{"date":"2021-05-12","close":2.07},{"date":"2021-05-13","close":2.05},{"date":"2021-05-14","close":2.35},{"date":"2021-05-17","close":2.29},{"date":"2021-05-18","close":2.32},{"date":"2021-05-19","close":2.33},{"date":"2021-05-20","close":2.53},{"date":"2021-05-21","close":2.52},{"date":"2021-05-24","close":2.51},{"date":"2021-05-25","close":2.5},{"date":"2021-05-26","close":2.42},{"date":"2021-05-27","close":2.43},{"date":"2021-05-28","close":2.47},{"date":"2021-06-01","close":2.57},{"date":"2021-06-02","close":2.63},{"date":"2021-06-03","close":2.82},{"date":"2021-06-04","close":2.66},{"date":"2021-06-07","close":2.82},{"date":"2021-06-08","close":2.83},{"date":"2021-06-09","close":2.73},{"date":"2021-06-10","close":2.7},{"date":"2021-06-11","close":2.7},{"date":"2021-06-14","close":2.79},{"date":"2021-06-15","close":2.7},{"date":"2021-06-16","close":2.72},{"date":"2021-06-17","close":2.75},{"date":"2021-06-18","close":2.92},{"date":"2021-06-21","close":2.87},{"date":"2021-06-22","close":3.13},{"date":"2021-06-23","close":2.94},{"date":"2021-06-24","close":2.52},{"date":"2021-06-25","close":2.48},{"date":"2021-06-28","close":2.73},{"date":"2021-06-29","close":2.61},{"date":"2021-06-30","close":2.55},{"date":"2021-07-01","close":2.53},{"date":"2021-07-02","close":2.94},{"date":"2021-07-06","close":2.84},{"date":"2021-07-07","close":2.76},{"date":"2021-07-08","close":2.65},{"date":"2021-07-09","close":2.78},{"date":"2021-07-12","close":2.74},{"date":"2021-07-13","close":2.62},{"date":"2021-07-14","close":2.73},{"date":"2021-07-15","close":2.49},{"date":"2021-07-16","close":2.53},{"date":"2021-07-19","close":2.47},{"date":"2021-07-20","close":2.61},{"date":"2021-07-21","close":2.49},{"date":"2021-07-22","close":2.4},{"date":"2021-07-23","close":2.39},{"date":"2021-07-26","close":2.37},{"date":"2021-07-27","close":2.33},{"date":"2021-07-28","close":2.4},{"date":"2021-07-29","close":2.45},{"date":"2021-07-30","close":2.44},{"date":"2021-08-02","close":2.39},{"date":"2021-08-03","close":2.31},{"date":"2021-08-04","close":2.59},{"date":"2021-08-05","close":2.61},{"date":"2021-08-06","close":2.75},{"date":"2021-08-09","close":2.74},{"date":"2021-08-10","close":2.73},{"date":"2021-08-11","close":2.94},{"date":"2021-08-12","close":3.1},{"date":"2021-08-13","close":3.28},{"date":"2021-08-16","close":3.3},{"date":"2021-08-17","close":3.29},{"date":"2021-08-18","close":3.2},{"date":"2021-08-19","close":3.12},{"date":"2021-08-20","close":3.34},{"date":"2021-08-23","close":3.44},{"date":"2021-08-24","close":3.45},{"date":"2021-08-25","close":3.79},{"date":"2021-08-26","close":3.69},{"date":"2021-08-27","close":4.2},{"date":"2021-08-30","close":4.13},{"date":"2021-08-31","close":4.1},{"date":"2021-09-01","close":4.13},{"date":"2021-09-02","close":4.31},{"date":"2021-09-03","close":4.35},{"date":"2021-09-07","close":4.55},{"date":"2021-09-08","close":4.46},{"date":"2021-09-09","close":4.15},{"date":"2021-09-10","close":4.14},{"date":"2021-09-13","close":4.08},{"date":"2021-09-14","close":3.99},{"date":"2021-09-15","close":4.1},{"date":"2021-09-16","close":4.18},{"date":"2021-09-17","close":4.19},{"date":"2021-09-20","close":4.12},{"date":"2021-09-21","close":4.24},{"date":"2021-09-22","close":4.39},{"date":"2021-09-23","close":4.67},{"date":"2021-09-24","close":4.63},{"date":"2021-09-27","close":4.52},{"date":"2021-09-28","close":4.29},{"date":"2021-09-29","close":4.18},{"date":"2021-09-30","close":4.29},{"date":"2021-10-01","close":4.17},{"date":"2021-10-04","close":3.76},{"date":"2021-10-05","close":3.94},{"date":"2021-10-06","close":3.87},{"date":"2021-10-07","close":3.87},{"date":"2021-10-08","close":3.7},{"date":"2021-10-11","close":3.71},{"date":"2021-10-12","close":3.74},{"date":"2021-10-13","close":4.1},{"date":"2021-10-14","close":3.99},{"date":"2021-10-15","close":3.88},{"date":"2021-10-18","close":3.79},{"date":"2021-10-19","close":3.75},{"date":"2021-10-20","close":4.18},{"date":"2021-10-21","close":3.85},{"date":"2021-10-22","close":3.48},{"date":"2021-10-25","close":3.34},{"date":"2021-10-26","close":3.3},{"date":"2021-10-27","close":3.24},{"date":"2021-10-28","close":3.3},{"date":"2021-10-29","close":3.21},{"date":"2021-11-01","close":3.14},{"date":"2021-11-02","close":3.15},{"date":"2021-11-03","close":3.22},{"date":"2021-11-04","close":3.17},{"date":"2021-11-05","close":3.0},{"date":"2021-11-08","close":3.09},{"date":"2021-11-09","close":3.32},{"date":"2021-11-10","close":3.29},{"date":"2021-11-11","close":3.36},{"date":"2021-11-12","close":3.29},{"date":"2021-11-15","close":3.16},{"date":"2021-11-16","close":3.19},{"date":"2021-11-17","close":3.3},{"date":"2021-11-18","close":3.08},{"date":"2021-11-19","close":3.02},{"date":"2021-11-22","close":2.72},{"date":"2021-11-23","close":2.78},{"date":"2021-11-24","close":2.93},{"date":"2021-11-26","close":2.85},{"date":"2021-11-29","close":2.56},{"date":"2021-11-30","close":2.78},{"date":"2021-12-01","close":2.64},{"date":"2021-12-02","close":2.68},{"date":"2021-12-03","close":2.67},{"date":"2021-12-06","close":2.64},{"date":"2021-12-07","close":2.77},{"date":"2021-12-08","close":2.94},{"date":"2021-12-09","close":2.82},{"date":"2021-12-10","close":2.75},{"date":"2021-12-13","close":2.63},{"date":"2021-12-14","close":2.6},{"date":"2021-12-15","close":2.69},{"date":"2021-12-16","close":2.54},{"date":"2021-12-17","close":2.63},{"date":"2021-12-20","close":2.68},{"date":"2021-12-21","close":2.85},{"date":"2021-12-22","close":2.72},{"date":"2021-12-23","close":2.78},{"date":"2021-12-27","close":2.64},{"date":"2021-12-28","close":2.49},{"date":"2021-12-29","close":2.52},{"date":"2021-12-30","close":2.67},{"date":"2021-12-31","close":2.7},{"date":"2022-01-03","close":2.76},{"date":"2022-01-04","close":2.63},{"date":"2022-01-05","close":2.5},{"date":"2022-01-06","close":2.56},{"date":"2022-01-07","close":2.59},{"date":"2022-01-10","close":2.64},{"date":"2022-01-11","close":2.71},{"date":"2022-01-12","close":2.6},{"date":"2022-01-13","close":2.525},{"date":"2022-01-14","close":2.62},{"date":"2022-01-18","close":2.49},{"date":"2022-01-19","close":2.51},{"date":"2022-01-20","close":2.49},{"date":"2022-01-21","close":2.34},{"date":"2022-01-24","close":2.35},{"date":"2022-01-25","close":2.29},{"date":"2022-01-26","close":2.28},{"date":"2022-01-27","close":2.24},{"date":"2022-01-28","close":2.15},{"date":"2022-01-31","close":2.08},{"date":"2022-02-01","close":2.25},{"date":"2022-02-02","close":2.2},{"date":"2022-02-03","close":2.12},{"date":"2022-02-04","close":2.4},{"date":"2022-02-07","close":2.35},{"date":"2022-02-08","close":2.4},{"date":"2022-02-09","close":2.44},{"date":"2022-02-10","close":2.52},{"date":"2022-02-11","close":2.17},{"date":"2022-02-14","close":2.15},{"date":"2022-02-15","close":2.18},{"date":"2022-02-16","close":2.16},{"date":"2022-02-17","close":2.16},{"date":"2022-02-18","close":2.05},{"date":"2022-02-22","close":1.98},{"date":"2022-02-23","close":2.0},{"date":"2022-02-24","close":2.18},{"date":"2022-02-25","close":2.08},{"date":"2022-02-28","close":2.06},{"date":"2022-03-01","close":2.02},{"date":"2022-03-02","close":2.01},{"date":"2022-03-03","close":1.95},{"date":"2022-03-04","close":1.88},{"date":"2022-03-07","close":1.86},{"date":"2022-03-08","close":1.9},{"date":"2022-03-09","close":1.83},{"date":"2022-03-10","close":1.8},{"date":"2022-03-11","close":1.87},{"date":"2022-03-14","close":1.8},{"date":"2022-03-15","close":1.83},{"date":"2022-03-16","close":1.91},{"date":"2022-03-17","close":1.93},{"date":"2022-03-18","close":1.88},{"date":"2022-03-21","close":2.0},{"date":"2022-03-22","close":2.06},{"date":"2022-03-23","close":2.12},{"date":"2022-03-24","close":2.08},{"date":"2022-03-25","close":2.04},{"date":"2022-03-28","close":1.97},{"date":"2022-03-29","close":1.96},{"date":"2022-03-30","close":2.0},{"date":"2022-03-31","close":2.01},{"date":"2022-04-01","close":2.03},{"date":"2022-04-04","close":2.13},{"date":"2022-04-05","close":2.07},{"date":"2022-04-06","close":1.85},{"date":"2022-04-07","close":1.82},{"date":"2022-04-08","close":1.62},{"date":"2022-04-11","close":1.745},{"date":"2022-04-12","close":1.66},{"date":"2022-04-13","close":1.67},{"date":"2022-04-14","close":1.75},{"date":"2022-04-18","close":1.69},{"date":"2022-04-19","close":1.79},{"date":"2022-04-20","close":1.74},{"date":"2022-04-21","close":1.63},{"date":"2022-04-22","close":1.64},{"date":"2022-04-25","close":1.64},{"date":"2022-04-26","close":1.55},{"date":"2022-04-27","close":1.48},{"date":"2022-04-28","close":1.4},{"date":"2022-04-29","close":1.41},{"date":"2022-05-02","close":1.5},{"date":"2022-05-03","close":1.43},{"date":"2022-05-04","close":1.39},{"date":"2022-05-05","close":1.34},{"date":"2022-05-06","close":1.33},{"date":"2022-05-09","close":1.3},{"date":"2022-05-10","close":1.19},{"date":"2022-05-11","close":1.21},{"date":"2022-05-12","close":1.29},{"date":"2022-05-13","close":1.28},{"date":"2022-05-16","close":1.42},{"date":"2022-05-17","close":1.48},{"date":"2022-05-18","close":1.36},{"date":"2022-05-19","close":1.37},{"date":"2022-05-20","close":1.36},{"date":"2022-05-23","close":1.37},{"date":"2022-05-24","close":1.31},{"date":"2022-05-25","close":1.33},{"date":"2022-05-26","close":1.31},{"date":"2022-05-27","close":1.27},{"date":"2022-05-31","close":1.26},{"date":"2022-06-01","close":1.27},{"date":"2022-06-02","close":1.39},{"date":"2022-06-03","close":1.34},{"date":"2022-06-06","close":1.39},{"date":"2022-06-07","close":1.43},{"date":"2022-06-08","close":1.49},{"date":"2022-06-09","close":1.46},{"date":"2022-06-10","close":1.37},{"date":"2022-06-13","close":1.32},{"date":"2022-06-14","close":1.22},{"date":"2022-06-15","close":1.25},{"date":"2022-06-16","close":1.27},{"date":"2022-06-17","close":1.3},{"date":"2022-06-21","close":1.28},{"date":"2022-06-22","close":1.27},{"date":"2022-06-23","close":1.23},{"date":"2022-06-24","close":1.19},{"date":"2022-06-27","close":1.23},{"date":"2022-06-28","close":1.12},{"date":"2022-06-29","close":1.25},{"date":"2022-06-30","close":1.34},{"date":"2022-07-01","close":1.2},{"date":"2022-07-05","close":1.285},{"date":"2022-07-06","close":1.24},{"date":"2022-07-07","close":1.28},{"date":"2022-07-08","close":1.27},{"date":"2022-07-11","close":1.27},{"date":"2022-07-12","close":1.5},{"date":"2022-07-13","close":1.75},{"date":"2022-07-14","close":1.74},{"date":"2022-07-15","close":1.63},{"date":"2022-07-18","close":1.8},{"date":"2022-07-19","close":1.84},{"date":"2022-07-20","close":0.98},{"date":"2022-07-21","close":0.8336},{"date":"2022-07-22","close":0.7402},{"date":"2022-07-25","close":0.691},{"date":"2022-07-26","close":0.6157},{"date":"2022-07-27","close":0.6159},{"date":"2022-07-28","close":0.6179},{"date":"2022-07-29","close":0.65},{"date":"2022-08-01","close":0.6056},{"date":"2022-08-02","close":0.5806},{"date":"2022-08-03","close":0.6},{"date":"2022-08-04","close":0.5582},{"date":"2022-08-05","close":0.605},{"date":"2022-08-08","close":0.5934},{"date":"2022-08-09","close":0.5886},{"date":"2022-08-10","close":0.5879},{"date":"2022-08-11","close":0.5726},{"date":"2022-08-12","close":0.5751},{"date":"2022-08-15","close":0.595},{"date":"2022-08-16","close":0.5732},{"date":"2022-08-17","close":0.57},{"date":"2022-08-18","close":0.5904},{"date":"2022-08-19","close":0.59},{"date":"2022-08-22","close":0.555},{"date":"2022-08-23","close":0.554},{"date":"2022-08-24","close":0.57},{"date":"2022-08-25","close":0.575},{"date":"2022-08-26","close":0.5752},{"date":"2022-08-29","close":0.552},{"date":"2022-08-30","close":0.5397},{"date":"2022-08-31","close":0.5368},{"date":"2022-09-01","close":0.5227},{"date":"2022-09-02","close":0.5079},{"date":"2022-09-06","close":0.511},{"date":"2022-09-07","close":0.5},{"date":"2022-09-08","close":0.51},{"date":"2022-09-09","close":0.52},{"date":"2022-09-12","close":0.5121},{"date":"2022-09-13","close":0.5042},{"date":"2022-09-14","close":0.4811},{"date":"2022-09-15","close":0.4869},{"date":"2022-09-16","close":0.4502},{"date":"2022-09-19","close":0.42},{"date":"2022-09-20","close":0.419},{"date":"2022-09-21","close":0.3952},{"date":"2022-09-22","close":0.3841},{"date":"2022-09-23","close":0.3758},{"date":"2022-09-26","close":0.3864},{"date":"2022-09-27","close":0.3881},{"date":"2022-09-28","close":0.3801},{"date":"2022-09-29","close":0.3729},{"date":"2022-09-30","close":0.35},{"date":"2022-10-03","close":0.3554},{"date":"2022-10-04","close":0.373},{"date":"2022-10-05","close":0.361},{"date":"2022-10-06","close":0.3563},{"date":"2022-10-07","close":0.3521},{"date":"2022-10-10","close":0.36},{"date":"2022-10-11","close":0.33},{"date":"2022-10-12","close":0.3155},{"date":"2022-10-13","close":0.3181},{"date":"2022-10-14","close":0.327},{"date":"2022-10-17","close":0.3248},{"date":"2022-10-18","close":0.3196},{"date":"2022-10-19","close":0.3001},{"date":"2022-10-20","close":0.2838},{"date":"2022-10-21","close":0.2903},{"date":"2022-10-24","close":0.2859},{"date":"2022-10-25","close":0.2887},{"date":"2022-10-26","close":0.2804},{"date":"2022-10-27","close":0.288},{"date":"2022-10-28","close":0.31},{"date":"2022-10-31","close":0.295},{"date":"2022-11-01","close":0.2901},{"date":"2022-11-02","close":0.29},{"date":"2022-11-03","close":0.305},{"date":"2022-11-04","close":0.3063},{"date":"2022-11-07","close":0.31},{"date":"2022-11-08","close":0.3},{"date":"2022-11-09","close":0.2751},{"date":"2022-11-10","close":0.2675},{"date":"2022-11-11","close":0.279},{"date":"2022-11-14","close":0.2771},{"date":"2022-11-15","close":0.2941},{"date":"2022-11-16","close":0.2971},{"date":"2022-11-17","close":0.2941},{"date":"2022-11-18","close":0.2904},{"date":"2022-11-21","close":0.2801},{"date":"2022-11-22","close":0.286},{"date":"2022-11-23","close":0.2876},{"date":"2022-11-25","close":0.28},{"date":"2022-11-28","close":0.2681},{"date":"2022-11-29","close":0.259},{"date":"2022-11-30","close":0.2699},{"date":"2022-12-01","close":0.26},{"date":"2022-12-02","close":0.26},{"date":"2022-12-05","close":0.2501},{"date":"2022-12-06","close":0.235},{"date":"2022-12-07","close":0.2268},{"date":"2022-12-08","close":0.2305},{"date":"2022-12-09","close":0.223},{"date":"2022-12-12","close":0.203},{"date":"2022-12-13","close":0.2215},{"date":"2022-12-14","close":0.2375},{"date":"2022-12-15","close":0.2429},{"date":"2022-12-16","close":0.2501},{"date":"2022-12-19","close":0.2472},{"date":"2022-12-20","close":0.26},{"date":"2022-12-21","close":0.2437},{"date":"2022-12-22","close":0.25},{"date":"2022-12-23","close":0.221},{"date":"2022-12-27","close":0.2203},{"date":"2022-12-28","close":0.22},{"date":"2022-12-29","close":0.2153},{"date":"2022-12-30","close":0.215},{"date":"2023-01-03","close":0.235},{"date":"2023-01-04","close":0.248},{"date":"2023-01-05","close":0.255},{"date":"2023-01-06","close":0.3501},{"date":"2023-01-09","close":0.3747},{"date":"2023-01-10","close":0.3512},{"date":"2023-01-11","close":0.3285},{"date":"2023-01-12","close":0.3196},{"date":"2023-01-13","close":0.3201},{"date":"2023-01-17","close":0.32},{"date":"2023-01-18","close":0.33},{"date":"2023-01-19","close":0.3384},{"date":"2023-01-20","close":0.3399},{"date":"2023-01-23","close":0.3496},{"date":"2023-01-24","close":0.343},{"date":"2023-01-25","close":0.3361},{"date":"2023-01-26","close":0.321},{"date":"2023-01-27","close":0.311},{"date":"2023-01-30","close":0.34},{"date":"2023-01-31","close":0.475},{"date":"2023-02-01","close":0.46},{"date":"2023-02-02","close":0.4595},{"date":"2023-02-03","close":0.4203},{"date":"2023-02-06","close":0.3989},{"date":"2023-02-07","close":0.39},{"date":"2023-02-08","close":0.388},{"date":"2023-02-09","close":0.384},{"date":"2023-02-10","close":0.35},{"date":"2023-02-13","close":0.384},{"date":"2023-02-14","close":0.3685},{"date":"2023-02-15","close":0.371},{"date":"2023-02-16","close":0.3878},{"date":"2023-02-17","close":0.4314},{"date":"2023-02-21","close":0.4243},{"date":"2023-02-22","close":0.44},{"date":"2023-02-23","close":0.5},{"date":"2023-02-24","close":0.4999},{"date":"2023-02-27","close":0.45},{"date":"2023-02-28","close":0.44},{"date":"2023-03-01","close":0.45},{"date":"2023-03-02","close":0.4301},{"date":"2023-03-03","close":0.42},{"date":"2023-03-06","close":0.42},{"date":"2023-03-07","close":0.4429},{"date":"2023-03-08","close":0.496},{"date":"2023-03-09","close":0.5598},{"date":"2023-03-10","close":0.4801},{"date":"2023-03-13","close":0.426},{"date":"2023-03-14","close":0.4071},{"date":"2023-03-15","close":0.372},{"date":"2023-03-16","close":0.4},{"date":"2023-03-17","close":0.41},{"date":"2023-03-20","close":0.4199},{"date":"2023-03-21","close":0.415},{"date":"2023-03-22","close":0.4038},{"date":"2023-03-23","close":0.3822},{"date":"2023-03-24","close":0.3522},{"date":"2023-03-27","close":0.3799},{"date":"2023-03-28","close":0.366},{"date":"2023-03-29","close":0.3671},{"date":"2023-03-30","close":0.3575},{"date":"2023-03-31","close":0.35},{"date":"2023-04-03","close":0.3368},{"date":"2023-04-04","close":0.3362},{"date":"2023-04-05","close":0.3178},{"date":"2023-04-06","close":0.3},{"date":"2023-04-10","close":0.2897},{"date":"2023-04-11","close":0.28},{"date":"2023-04-12","close":0.2788},{"date":"2023-04-13","close":0.3},{"date":"2023-04-14","close":0.298},{"date":"2023-04-17","close":0.2903},{"date":"2023-04-18","close":0.3072},{"date":"2023-04-19","close":0.2998},{"date":"2023-04-20","close":0.2611},{"date":"2023-04-21","close":0.325},{"date":"2023-04-24","close":0.37},{"date":"2023-04-25","close":0.357},{"date":"2023-04-26","close":0.34},{"date":"2023-04-27","close":0.3398},{"date":"2023-04-28","close":0.3445},{"date":"2023-05-01","close":0.33},{"date":"2023-05-02","close":0.32},{"date":"2023-05-03","close":0.3022},{"date":"2023-05-04","close":0.3005},{"date":"2023-05-05","close":0.31},{"date":"2023-05-08","close":0.32},{"date":"2023-05-09","close":0.338},{"date":"2023-05-10","close":0.327},{"date":"2023-05-11","close":0.3188},{"date":"2023-05-12","close":0.3013},{"date":"2023-05-15","close":0.3227},{"date":"2023-05-16","close":0.3202},{"date":"2023-05-17","close":0.334},{"date":"2023-05-18","close":0.3236},{"date":"2023-05-19","close":0.32},{"date":"2023-05-22","close":0.337},{"date":"2023-05-23","close":0.3025},{"date":"2023-05-24","close":0.2901},{"date":"2023-05-25","close":0.2616},{"date":"2023-05-26","close":0.275},{"date":"2023-05-30","close":0.276},{"date":"2023-05-31","close":0.263},{"date":"2023-06-01","close":0.2676},{"date":"2023-06-02","close":0.278},{"date":"2023-06-05","close":0.29},{"date":"2023-06-06","close":0.2915},{"date":"2023-06-07","close":0.2681},{"date":"2023-06-08","close":0.2646},{"date":"2023-06-09","close":0.25},{"date":"2023-06-12","close":0.26},{"date":"2023-06-13","close":0.2516},{"date":"2023-06-14","close":0.23},{"date":"2023-06-15","close":0.245},{"date":"2023-06-16","close":0.2422},{"date":"2023-06-20","close":0.2404},{"date":"2023-06-21","close":0.2302},{"date":"2023-06-22","close":0.24},{"date":"2023-06-23","close":0.22},{"date":"2023-06-26","close":0.2297},{"date":"2023-06-27","close":0.23},{"date":"2023-06-28","close":0.217},{"date":"2023-06-29","close":0.2137},{"date":"2023-06-30","close":0.2082},{"date":"2023-07-03","close":0.2068},{"date":"2023-07-05","close":0.225},{"date":"2023-07-06","close":0.2143},{"date":"2023-07-07","close":0.2113},{"date":"2023-07-10","close":0.2023},{"date":"2023-07-11","close":0.385},{"date":"2023-07-12","close":0.326},{"date":"2023-07-13","close":0.2902},{"date":"2023-07-14","close":0.2766},{"date":"2023-07-17","close":0.2948},{"date":"2023-07-18","close":0.29},{"date":"2023-07-19","close":0.2859},{"date":"2023-07-20","close":0.2757},{"date":"2023-07-21","close":0.266},{"date":"2023-07-24","close":0.2656},{"date":"2023-07-25","close":0.267},{"date":"2023-07-26","close":0.2658},{"date":"2023-07-27","close":0.263},{"date":"2023-07-28","close":0.273},{"date":"2023-07-31","close":0.321},{"date":"2023-08-01","close":0.2721},{"date":"2023-08-02","close":0.245},{"date":"2023-08-03","close":0.2452},{"date":"2023-08-04","close":0.2365},{"date":"2023-08-07","close":6.22},{"date":"2023-08-08","close":5.69},{"date":"2023-08-09","close":4.82},{"date":"2023-08-10","close":4.78},{"date":"2023-08-11","close":4.4},{"date":"2023-08-14","close":3.95},{"date":"2023-08-15","close":3.8419},{"date":"2023-08-16","close":3.65},{"date":"2023-08-17","close":3.27},{"date":"2023-08-18","close":3.41},{"date":"2023-08-21","close":3.35},{"date":"2023-08-22","close":3.29},{"date":"2023-08-23","close":3.4},{"date":"2023-08-24","close":3.39},{"date":"2023-08-25","close":3.43},{"date":"2023-08-28","close":3.34},{"date":"2023-08-29","close":3.495},{"date":"2023-08-30","close":3.63},{"date":"2023-08-31","close":4.38},{"date":"2023-09-01","close":4.21},{"date":"2023-09-05","close":4.2},{"date":"2023-09-06","close":3.88},{"date":"2023-09-07","close":3.47},{"date":"2023-09-08","close":3.54},{"date":"2023-09-11","close":3.28},{"date":"2023-09-12","close":3.3},{"date":"2023-09-13","close":2.96},{"date":"2023-09-14","close":2.9},{"date":"2023-09-15","close":2.93},{"date":"2023-09-18","close":2.8},{"date":"2023-09-19","close":2.59},{"date":"2023-09-20","close":2.52},{"date":"2023-09-21","close":2.53},{"date":"2023-09-22","close":2.52},{"date":"2023-09-25","close":2.55},{"date":"2023-09-26","close":3.12},{"date":"2023-09-27","close":2.86},{"date":"2023-09-28","close":2.58},{"date":"2023-09-29","close":2.7799},{"date":"2023-10-02","close":2.66},{"date":"2023-10-03","close":2.7},{"date":"2023-10-04","close":2.7},{"date":"2023-10-05","close":2.77},{"date":"2023-10-06","close":2.82},{"date":"2023-10-09","close":2.82},{"date":"2023-10-10","close":2.96},{"date":"2023-10-11","close":3.0},{"date":"2023-10-12","close":2.93},{"date":"2023-10-13","close":2.77},{"date":"2023-10-16","close":2.99},{"date":"2023-10-17","close":2.92},{"date":"2023-10-18","close":2.775},{"date":"2023-10-19","close":2.82},{"date":"2023-10-20","close":2.14},{"date":"2023-10-23","close":2.1},{"date":"2023-10-24","close":2.1},{"date":"2023-10-25","close":2.11},{"date":"2023-10-26","close":2.04},{"date":"2023-10-27","close":2.03},{"date":"2023-10-30","close":1.95},{"date":"2023-10-31","close":1.93},{"date":"2023-11-01","close":2.18},{"date":"2023-11-02","close":2.35},{"date":"2023-11-03","close":2.32},{"date":"2023-11-06","close":2.16},{"date":"2023-11-07","close":2.27},{"date":"2023-11-08","close":2.19},{"date":"2023-11-09","close":1.99},{"date":"2023-11-10","close":2.16},{"date":"2023-11-13","close":2.01},{"date":"2023-11-14","close":2.16},{"date":"2023-11-15","close":2.121},{"date":"2023-11-16","close":2.04},{"date":"2023-11-17","close":2.1},{"date":"2023-11-20","close":2.06},{"date":"2023-11-21","close":2.18},{"date":"2023-11-22","close":2.14},{"date":"2023-11-24","close":2.12},{"date":"2023-11-27","close":2.06},{"date":"2023-11-28","close":2.05},{"date":"2023-11-29","close":2.13},{"date":"2023-11-30","close":2.19},{"date":"2023-12-01","close":1.9101},{"date":"2023-12-04","close":2.06},{"date":"2023-12-05","close":1.9192},{"date":"2023-12-06","close":1.972},{"date":"2023-12-07","close":2.02},{"date":"2023-12-08","close":2.03},{"date":"2023-12-11","close":1.86},{"date":"2023-12-12","close":1.71},{"date":"2023-12-13","close":1.793},{"date":"2023-12-14","close":1.8321},{"date":"2023-12-15","close":1.75},{"date":"2023-12-18","close":1.69},{"date":"2023-12-19","close":1.69},{"date":"2023-12-20","close":1.7301},{"date":"2023-12-21","close":1.858},{"date":"2023-12-22","close":1.84},{"date":"2023-12-26","close":1.96},{"date":"2023-12-27","close":1.82},{"date":"2023-12-28","close":1.77},{"date":"2023-12-29","close":1.86},{"date":"2024-01-02","close":1.75},{"date":"2024-01-03","close":1.77},{"date":"2024-01-04","close":1.72},{"date":"2024-01-05","close":1.7501},{"date":"2024-01-08","close":1.76},{"date":"2024-01-09","close":1.703},{"date":"2024-01-10","close":1.6642},{"date":"2024-01-11","close":1.58},{"date":"2024-01-12","close":1.4512},{"date":"2024-01-16","close":1.49},{"date":"2024-01-17","close":1.3531},{"date":"2024-01-18","close":1.3013},{"date":"2024-01-19","close":1.275},{"date":"2024-01-22","close":1.3081},{"date":"2024-01-23","close":1.2676},{"date":"2024-01-24","close":1.26},{"date":"2024-01-25","close":1.24},{"date":"2024-01-26","close":1.265},{"date":"2024-01-29","close":1.24},{"date":"2024-01-30","close":1.18},{"date":"2024-01-31","close":1.1401},{"date":"2024-02-01","close":1.15},{"date":"2024-02-02","close":1.12},{"date":"2024-02-05","close":1.07},{"date":"2024-02-06","close":1.2},{"date":"2024-02-07","close":1.2199},{"date":"2024-02-08","close":1.1779},{"date":"2024-02-09","close":1.16},{"date":"2024-02-12","close":1.1313},{"date":"2024-02-13","close":1.23},{"date":"2024-02-14","close":1.14},{"date":"2024-02-15","close":1.16},{"date":"2024-02-16","close":1.15},{"date":"2024-02-20","close":1.03},{"date":"2024-02-21","close":0.94},{"date":"2024-02-22","close":0.84},{"date":"2024-02-23","close":0.825},{"date":"2024-02-26","close":0.8201},{"date":"2024-02-27","close":0.8733},{"date":"2024-02-28","close":1.62},{"date":"2024-02-29","close":2.04},{"date":"2024-03-01","close":3.26},{"date":"2024-03-04","close":2.75},{"date":"2024-03-05","close":2.79},{"date":"2024-03-06","close":2.13},{"date":"2024-03-07","close":2.12},{"date":"2024-03-08","close":2.06},{"date":"2024-03-11","close":2.0},{"date":"2024-03-12","close":1.9},{"date":"2024-03-13","close":1.75},{"date":"2024-03-14","close":1.74},{"date":"2024-03-15","close":1.58},{"date":"2024-03-18","close":1.63},{"date":"2024-03-19","close":1.65},{"date":"2024-03-20","close":1.75},{"date":"2024-03-21","close":1.71},{"date":"2024-03-22","close":1.7},{"date":"2024-03-25","close":1.35},{"date":"2024-03-26","close":1.365},{"date":"2024-03-27","close":1.4},{"date":"2024-03-28","close":1.33},{"date":"2024-04-01","close":1.23},{"date":"2024-04-02","close":1.23},{"date":"2024-04-03","close":1.24},{"date":"2024-04-04","close":1.22},{"date":"2024-04-05","close":1.16},{"date":"2024-04-08","close":1.13},{"date":"2024-04-09","close":1.13},{"date":"2024-04-10","close":2.33},{"date":"2024-04-11","close":2.98},{"date":"2024-04-12","close":2.33},{"date":"2024-04-15","close":2.61},{"date":"2024-04-16","close":2.24},{"date":"2024-04-17","close":2.32},{"date":"2024-04-18","close":2.17},{"date":"2024-04-19","close":1.93},{"date":"2024-04-22","close":1.9},{"date":"2024-04-23","close":1.7},{"date":"2024-04-24","close":1.71},{"date":"2024-04-25","close":1.73},{"date":"2024-04-26","close":1.61},{"date":"2024-04-29","close":1.69},{"date":"2024-04-30","close":1.7},{"date":"2024-05-01","close":1.76},{"date":"2024-05-02","close":1.79},{"date":"2024-05-03","close":1.7},{"date":"2024-05-06","close":1.63},{"date":"2024-05-07","close":1.54},{"date":"2024-05-08","close":1.59},{"date":"2024-05-09","close":1.65},{"date":"2024-05-10","close":1.5},{"date":"2024-05-13","close":1.445},{"date":"2024-05-14","close":1.44},{"date":"2024-05-15","close":1.42},{"date":"2024-05-16","close":1.41},{"date":"2024-05-17","close":1.55},{"date":"2024-05-20","close":1.4996},{"date":"2024-05-21","close":1.4},{"date":"2024-05-22","close":1.42},{"date":"2024-05-23","close":1.25},{"date":"2024-05-24","close":1.25},{"date":"2024-05-28","close":1.22},{"date":"2024-05-29","close":1.2},{"date":"2024-05-30","close":1.45},{"date":"2024-05-31","close":1.45},{"date":"2024-06-03","close":1.31},{"date":"2024-06-04","close":1.36},{"date":"2024-06-05","close":1.31},{"date":"2024-06-06","close":1.25},{"date":"2024-06-07","close":1.238},{"date":"2024-06-10","close":1.31},{"date":"2024-06-11","close":1.35},{"date":"2024-06-12","close":1.28},{"date":"2024-06-13","close":1.298},{"date":"2024-06-14","close":1.31},{"date":"2024-06-17","close":1.28},{"date":"2024-06-18","close":1.27},{"date":"2024-06-20","close":1.1},{"date":"2024-06-21","close":1.12},{"date":"2024-06-24","close":1.15},{"date":"2024-06-25","close":1.14},{"date":"2024-06-26","close":1.1},{"date":"2024-06-27","close":1.12},{"date":"2024-06-28","close":1.15},{"date":"2024-07-01","close":1.09},{"date":"2024-07-02","close":1.04},{"date":"2024-07-03","close":1.045},{"date":"2024-07-05","close":1.0471},{"date":"2024-07-08","close":1.0799},{"date":"2024-07-09","close":1.12},{"date":"2024-07-10","close":1.12},{"date":"2024-07-11","close":1.14},{"date":"2024-07-12","close":1.13},{"date":"2024-07-15","close":1.11},{"date":"2024-07-16","close":1.12},{"date":"2024-07-17","close":1.07},{"date":"2024-07-18","close":1.06},{"date":"2024-07-19","close":1.09},{"date":"2024-07-22","close":1.06},{"date":"2024-07-23","close":1.31},{"date":"2024-07-24","close":1.19},{"date":"2024-07-25","close":1.17},{"date":"2024-07-26","close":1.05},{"date":"2024-07-29","close":1.06},{"date":"2024-07-30","close":1.0},{"date":"2024-07-31","close":1.04},{"date":"2024-08-01","close":1.02},{"date":"2024-08-02","close":1.01},{"date":"2024-08-05","close":0.9505},{"date":"2024-08-06","close":1.0},{"date":"2024-08-07","close":0.9911},{"date":"2024-08-08","close":0.98},{"date":"2024-08-09","close":0.99},{"date":"2024-08-12","close":0.965},{"date":"2024-08-13","close":0.9745},{"date":"2024-08-14","close":0.9651},{"date":"2024-08-15","close":0.9691},{"date":"2024-08-16","close":0.9748},{"date":"2024-08-19","close":0.98},{"date":"2024-08-20","close":0.9751},{"date":"2024-08-21","close":0.98},{"date":"2024-08-22","close":1.0099},{"date":"2024-08-23","close":0.968},{"date":"2024-08-26","close":1.06},{"date":"2024-08-27","close":0.9906},{"date":"2024-08-28","close":0.964},{"date":"2024-08-29","close":0.989},{"date":"2024-08-30","close":0.981},{"date":"2024-09-03","close":1.0},{"date":"2024-09-04","close":1.04},{"date":"2024-09-05","close":1.02},{"date":"2024-09-06","close":1.0},{"date":"2024-09-09","close":1.01},{"date":"2024-09-10","close":1.01},{"date":"2024-09-11","close":1.1},{"date":"2024-09-12","close":1.09},{"date":"2024-09-13","close":1.08},{"date":"2024-09-16","close":1.09},{"date":"2024-09-17","close":1.1},{"date":"2024-09-18","close":1.08},{"date":"2024-09-19","close":1.05},{"date":"2024-09-20","close":1.05},{"date":"2024-09-23","close":1.06},{"date":"2024-09-24","close":1.05},{"date":"2024-09-25","close":1.04},{"date":"2024-09-26","close":1.0003},{"date":"2024-09-27","close":1.01},{"date":"2024-09-30","close":0.999},{"date":"2024-10-01","close":0.9734},{"date":"2024-10-02","close":0.9505},{"date":"2024-10-03","close":0.9676},{"date":"2024-10-04","close":0.9711},{"date":"2024-10-07","close":0.955},{"date":"2024-10-08","close":0.948},{"date":"2024-10-09","close":0.9499},{"date":"2024-10-10","close":0.95},{"date":"2024-10-11","close":0.95},{"date":"2024-10-14","close":0.9725},{"date":"2024-10-15","close":0.95},{"date":"2024-10-16","close":1.03},{"date":"2024-10-17","close":0.9701},{"date":"2024-10-18","close":1.01},{"date":"2024-10-21","close":1.07},{"date":"2024-10-22","close":1.17},{"date":"2024-10-23","close":1.07},{"date":"2024-10-24","close":1.1},{"date":"2024-10-25","close":1.1},{"date":"2024-10-28","close":1.04},{"date":"2024-10-29","close":1.02},{"date":"2024-10-30","close":0.9955},{"date":"2024-10-31","close":1.0},{"date":"2024-11-01","close":1.01},{"date":"2024-11-04","close":1.005},{"date":"2024-11-05","close":1.01},{"date":"2024-11-06","close":1.01},{"date":"2024-11-07","close":1.07},{"date":"2024-11-08","close":1.04},{"date":"2024-11-11","close":1.01},{"date":"2024-11-12","close":1.02},{"date":"2024-11-13","close":0.991},{"date":"2024-11-14","close":1.14},{"date":"2024-11-15","close":1.06},{"date":"2024-11-18","close":1.01},{"date":"2024-11-19","close":1.01},{"date":"2024-11-20","close":1.02},{"date":"2024-11-21","close":1.02},{"date":"2024-11-22","close":1.01},{"date":"2024-11-25","close":1.01},{"date":"2024-11-26","close":1.0},{"date":"2024-11-27","close":0.991},{"date":"2024-11-29","close":1.0},{"date":"2024-12-02","close":1.07},{"date":"2024-12-03","close":1.11},{"date":"2024-12-04","close":1.19},{"date":"2024-12-05","close":1.15},{"date":"2024-12-06","close":1.2},{"date":"2024-12-09","close":1.23},{"date":"2024-12-10","close":1.18},{"date":"2024-12-11","close":1.1},{"date":"2024-12-12","close":1.09},{"date":"2024-12-13","close":1.09},{"date":"2024-12-16","close":1.095},{"date":"2024-12-17","close":1.13},{"date":"2024-12-18","close":1.11},{"date":"2024-12-19","close":1.05},{"date":"2024-12-20","close":1.07},{"date":"2024-12-23","close":1.03},{"date":"2024-12-24","close":1.05},{"date":"2024-12-26","close":1.05},{"date":"2024-12-27","close":1.02},{"date":"2024-12-30","close":1.03},{"date":"2024-12-31","close":1.01},{"date":"2025-01-02","close":1.0605},{"date":"2025-01-03","close":1.09},{"date":"2025-01-06","close":1.0788},{"date":"2025-01-07","close":1.07},{"date":"2025-01-08","close":1.02},{"date":"2025-01-10","close":1.02},{"date":"2025-01-13","close":1.01},{"date":"2025-01-14","close":1.02},{"date":"2025-01-15","close":1.02},{"date":"2025-01-16","close":1.04},{"date":"2025-01-17","close":0.96},{"date":"2025-01-21","close":0.9725},{"date":"2025-01-22","close":0.964},{"date":"2025-01-23","close":0.98},{"date":"2025-01-24","close":0.9781},{"date":"2025-01-27","close":0.9503},{"date":"2025-01-28","close":0.83},{"date":"2025-01-29","close":0.859},{"date":"2025-01-30","close":0.83},{"date":"2025-01-31","close":0.83},{"date":"2025-02-03","close":0.829},{"date":"2025-02-04","close":0.7799},{"date":"2025-02-05","close":0.8183},{"date":"2025-02-06","close":0.79},{"date":"2025-02-07","close":0.7726},{"date":"2025-02-10","close":0.7785},{"date":"2025-02-11","close":0.7784},{"date":"2025-02-12","close":0.7766},{"date":"2025-02-13","close":0.788},{"date":"2025-02-14","close":0.7412},{"date":"2025-02-18","close":0.7902},{"date":"2025-02-19","close":0.8156},{"date":"2025-02-20","close":0.769},{"date":"2025-02-21","close":0.786},{"date":"2025-02-24","close":0.765},{"date":"2025-02-25","close":0.9229},{"date":"2025-02-26","close":0.8344},{"date":"2025-02-27","close":0.77},{"date":"2025-02-28","close":0.785},{"date":"2025-03-03","close":0.731},{"date":"2025-03-04","close":0.7501},{"date":"2025-03-05","close":0.77},{"date":"2025-03-06","close":0.75},{"date":"2025-03-07","close":0.7499},{"date":"2025-03-10","close":0.72},{"date":"2025-03-11","close":0.6338},{"date":"2025-03-12","close":0.687},{"date":"2025-03-13","close":0.67},{"date":"2025-03-14","close":0.6939},{"date":"2025-03-17","close":0.728},{"date":"2025-03-18","close":0.737},{"date":"2025-03-19","close":0.7244},{"date":"2025-03-20","close":0.719},{"date":"2025-03-21","close":0.738},{"date":"2025-03-24","close":0.71},{"date":"2025-03-25","close":0.71},{"date":"2025-03-26","close":0.7007},{"date":"2025-03-27","close":0.65},{"date":"2025-03-28","close":0.6673},{"date":"2025-03-31","close":0.6342},{"date":"2025-04-01","close":0.656},{"date":"2025-04-02","close":0.69},{"date":"2025-04-03","close":0.6748},{"date":"2025-04-04","close":0.6331},{"date":"2025-04-07","close":0.72},{"date":"2025-04-08","close":0.76},{"date":"2025-04-09","close":0.759},{"date":"2025-04-10","close":0.7151},{"date":"2025-04-11","close":0.71},{"date":"2025-04-14","close":0.7248},{"date":"2025-04-15","close":0.7297},{"date":"2025-04-16","close":0.7169},{"date":"2025-04-17","close":0.686},{"date":"2025-04-21","close":0.65},{"date":"2025-04-22","close":0.6778},{"date":"2025-04-23","close":0.7001},{"date":"2025-04-24","close":0.715},{"date":"2025-04-25","close":0.685},{"date":"2025-04-28","close":0.714},{"date":"2025-04-29","close":0.6863},{"date":"2025-04-30","close":0.69},{"date":"2025-05-01","close":0.78},{"date":"2025-05-02","close":0.67},{"date":"2025-05-05","close":0.6895},{"date":"2025-05-06","close":0.6925},{"date":"2025-05-07","close":0.6516},{"date":"2025-05-08","close":0.62},{"date":"2025-05-09","close":0.6012},{"date":"2025-05-12","close":0.611},{"date":"2025-05-13","close":0.634},{"date":"2025-05-14","close":0.65},{"date":"2025-05-15","close":0.66},{"date":"2025-05-16","close":0.6578},{"date":"2025-05-19","close":0.7},{"date":"2025-05-20","close":0.7265},{"date":"2025-05-21","close":0.7118},{"date":"2025-05-22","close":0.719},{"date":"2025-05-23","close":0.6898},{"date":"2025-05-27","close":0.67},{"date":"2025-05-28","close":0.68},{"date":"2025-05-29","close":0.688},{"date":"2025-05-30","close":0.685},{"date":"2025-06-02","close":0.6956},{"date":"2025-06-03","close":0.6585},{"date":"2025-06-04","close":0.668},{"date":"2025-06-05","close":0.6582},{"date":"2025-06-06","close":0.5719},{"date":"2025-06-09","close":0.5748},{"date":"2025-06-10","close":0.594},{"date":"2025-06-11","close":0.4528},{"date":"2025-06-12","close":0.4485},{"date":"2025-06-13","close":0.3501},{"date":"2025-06-16","close":0.3251},{"date":"2025-06-17","close":0.2406},{"date":"2025-06-18","close":0.239},{"date":"2025-06-20","close":0.2454},{"date":"2025-06-23","close":0.263},{"date":"2025-06-24","close":0.2293},{"date":"2025-06-25","close":0.246},{"date":"2025-06-26","close":0.4698},{"date":"2025-06-27","close":0.3351},{"date":"2025-06-30","close":0.3022},{"date":"2025-07-01","close":0.3163},{"date":"2025-07-02","close":0.3301},{"date":"2025-07-03","close":0.3269},{"date":"2025-07-07","close":0.3256},{"date":"2025-07-08","close":0.318},{"date":"2025-07-09","close":0.3188},{"date":"2025-07-10","close":0.41},{"date":"2025-07-11","close":0.385},{"date":"2025-07-14","close":0.3692},{"date":"2025-07-15","close":0.368},{"date":"2025-07-16","close":0.405},{"date":"2025-07-17","close":0.45},{"date":"2025-07-18","close":0.4512},{"date":"2025-07-21","close":0.507},{"date":"2025-07-22","close":0.4705},{"date":"2025-07-23","close":0.4787},{"date":"2025-07-24","close":0.4802},{"date":"2025-07-25","close":0.514},{"date":"2025-07-28","close":0.63},{"date":"2025-07-29","close":0.6061},{"date":"2025-07-30","close":0.4741},{"date":"2025-07-31","close":0.4361},{"date":"2025-08-01","close":0.4551},{"date":"2025-08-04","close":0.4154},{"date":"2025-08-05","close":0.434},{"date":"2025-08-06","close":0.4128},{"date":"2025-08-07","close":0.387},{"date":"2025-08-08","close":0.3799},{"date":"2025-08-11","close":0.3743},{"date":"2025-08-12","close":0.395},{"date":"2025-08-13","close":0.4},{"date":"2025-08-14","close":0.3945},{"date":"2025-08-15","close":0.394},{"date":"2025-08-18","close":0.3801},{"date":"2025-08-19","close":0.37},{"date":"2025-08-20","close":0.372},{"date":"2025-08-21","close":0.3721},{"date":"2025-08-22","close":0.3801},{"date":"2025-08-25","close":0.3838},{"date":"2025-08-26","close":0.3836},{"date":"2025-08-27","close":0.3825},{"date":"2025-08-28","close":0.3888},{"date":"2025-08-29","close":0.38},{"date":"2025-09-02","close":0.3767},{"date":"2025-09-03","close":0.374},{"date":"2025-09-04","close":0.3464},{"date":"2025-09-05","close":0.3485},{"date":"2025-09-08","close":0.3495},{"date":"2025-09-09","close":0.3498},{"date":"2025-09-10","close":0.35},{"date":"2025-09-11","close":0.3526},{"date":"2025-09-12","close":0.35},{"date":"2025-09-15","close":0.35},{"date":"2025-09-16","close":0.347},{"date":"2025-09-17","close":0.347},{"date":"2025-09-18","close":0.3515},{"date":"2025-09-19","close":0.35},{"date":"2025-09-22","close":0.3436},{"date":"2025-09-23","close":0.3438},{"date":"2025-09-24","close":0.3477},{"date":"2025-09-25","close":0.3347},{"date":"2025-09-26","close":0.3441},{"date":"2025-09-29","close":0.3324},{"date":"2025-09-30","close":0.3535},{"date":"2025-10-01","close":0.3703},{"date":"2025-10-02","close":0.402},{"date":"2025-10-03","close":0.3984},{"date":"2025-10-06","close":0.4015},{"date":"2025-10-07","close":0.3894},{"date":"2025-10-08","close":0.4005},{"date":"2025-10-09","close":0.4192},{"date":"2025-10-10","close":0.3814},{"date":"2025-10-13","close":0.3701},{"date":"2025-10-14","close":0.3734},{"date":"2025-10-15","close":0.3861},{"date":"2025-10-16","close":0.3724},{"date":"2025-10-17","close":0.3599},{"date":"2025-10-20","close":0.3633},{"date":"2025-10-21","close":0.3574},{"date":"2025-10-22","close":0.3564},{"date":"2025-10-23","close":0.3589},{"date":"2025-10-24","close":0.3626},{"date":"2025-10-27","close":0.3649},{"date":"2025-10-28","close":0.3774},{"date":"2025-10-29","close":0.3502},{"date":"2025-10-30","close":0.3567},{"date":"2025-10-31","close":0.3496},{"date":"2025-11-03","close":0.345},{"date":"2025-11-04","close":0.3253},{"date":"2025-11-05","close":0.3325},{"date":"2025-11-06","close":0.327},{"date":"2025-11-07","close":0.3256},{"date":"2025-11-10","close":0.3233},{"date":"2025-11-11","close":0.3321},{"date":"2025-11-12","close":0.3289},{"date":"2025-11-13","close":0.319},{"date":"2025-11-14","close":0.3251},{"date":"2025-11-17","close":0.3106},{"date":"2025-11-18","close":0.3105},{"date":"2025-11-19","close":0.3167},{"date":"2025-11-20","close":0.2986},{"date":"2025-11-21","close":0.3011},{"date":"2025-11-24","close":0.324},{"date":"2025-11-25","close":0.307},{"date":"2025-11-26","close":0.31},{"date":"2025-11-28","close":0.3136},{"date":"2025-12-01","close":0.313},{"date":"2025-12-02","close":0.3129},{"date":"2025-12-03","close":0.3151},{"date":"2025-12-04","close":0.3262},{"date":"2025-12-05","close":0.3086},{"date":"2025-12-08","close":0.3045},{"date":"2025-12-09","close":0.308},{"date":"2025-12-10","close":0.3091},{"date":"2025-12-11","close":0.2971},{"date":"2025-12-12","close":0.2956},{"date":"2025-12-15","close":0.2742},{"date":"2025-12-16","close":0.264},{"date":"2025-12-17","close":0.2616},{"date":"2025-12-18","close":0.2618},{"date":"2025-12-19","close":0.2405},{"date":"2025-12-22","close":0.24},{"date":"2025-12-23","close":0.2466},{"date":"2025-12-24","close":0.2394},{"date":"2025-12-26","close":0.2325},{"date":"2025-12-29","close":0.2314},{"date":"2025-12-30","close":0.2286},{"date":"2025-12-31","close":0.22},{"date":"2026-01-02","close":0.2393},{"date":"2026-01-05","close":0.2551},{"date":"2026-01-06","close":0.2465},{"date":"2026-01-07","close":0.237},{"date":"2026-01-08","close":0.2335},{"date":"2026-01-09","close":0.242},{"date":"2026-01-12","close":0.233},{"date":"2026-01-13","close":0.2259},{"date":"2026-01-14","close":0.22},{"date":"2026-01-15","close":0.227},{"date":"2026-01-16","close":0.225},{"date":"2026-01-20","close":0.2163},{"date":"2026-01-21","close":0.2174},{"date":"2026-01-22","close":0.23},{"date":"2026-01-23","close":0.2315},{"date":"2026-01-26","close":0.23},{"date":"2026-01-27","close":0.2278},{"date":"2026-01-28","close":0.22},{"date":"2026-01-29","close":0.2136},{"date":"2026-01-30","close":0.213},{"date":"2026-02-02","close":0.2147},{"date":"2026-02-03","close":0.2113},{"date":"2026-02-04","close":0.1568},{"date":"2026-02-05","close":0.137},{"date":"2026-02-06","close":3.12},{"date":"2026-02-09","close":3.09},{"date":"2026-02-10","close":3.03},{"date":"2026-02-11","close":2.85},{"date":"2026-02-12","close":2.85},{"date":"2026-02-13","close":2.85},{"date":"2026-02-17","close":2.7},{"date":"2026-02-18","close":2.69},{"date":"2026-02-19","close":2.56},{"date":"2026-02-20","close":2.45},{"date":"2026-02-23","close":2.33},{"date":"2026-02-24","close":2.44},{"date":"2026-02-25","close":2.44},{"date":"2026-02-26","close":2.53},{"date":"2026-02-27","close":2.53},{"date":"2026-03-02","close":2.47},{"date":"2026-03-03","close":2.29},{"date":"2026-03-04","close":1.99},{"date":"2026-03-05","close":1.97},{"date":"2026-03-06","close":1.83},{"date":"2026-03-09","close":1.72},{"date":"2026-03-10","close":1.83},{"date":"2026-03-11","close":1.97},{"date":"2026-03-12","close":1.87},{"date":"2026-03-13","close":1.96},{"date":"2026-03-16","close":1.85},{"date":"2026-03-17","close":1.89},{"date":"2026-03-18","close":1.7},{"date":"2026-03-19","close":1.87},{"date":"2026-03-20","close":2.0},{"date":"2026-03-23","close":1.84},{"date":"2026-03-24","close":1.69},{"date":"2026-03-25","close":1.73},{"date":"2026-03-26","close":1.72},{"date":"2026-03-27","close":1.64},{"date":"2026-03-30","close":1.71},{"date":"2026-03-31","close":1.79},{"date":"2026-04-01","close":1.73},{"date":"2026-04-02","close":1.69},{"date":"2026-04-06","close":1.75},{"date":"2026-04-07","close":1.64},{"date":"2026-04-08","close":1.65},{"date":"2026-04-09","close":1.56},{"date":"2026-04-10","close":1.57},{"date":"2026-04-13","close":1.57},{"date":"2026-04-14","close":1.58},{"date":"2026-04-15","close":1.62},{"date":"2026-04-16","close":1.62},{"date":"2026-04-17","close":1.63},{"date":"2026-04-20","close":1.63},{"date":"2026-04-21","close":1.59},{"date":"2026-04-22","close":1.57},{"date":"2026-04-23","close":1.56},{"date":"2026-04-24","close":1.58},{"date":"2026-04-27","close":1.56},{"date":"2026-04-28","close":1.56},{"date":"2026-04-29","close":1.55},{"date":"2026-04-30","close":1.54},{"date":"2026-05-01","close":1.55},{"date":"2026-05-04","close":1.6},{"date":"2026-05-05","close":1.6},{"date":"2026-05-06","close":1.58},{"date":"2026-05-07","close":1.42},{"date":"2026-05-08","close":1.43},{"date":"2026-05-11","close":1.44},{"date":"2026-05-12","close":1.38},{"date":"2026-05-13","close":1.38},{"date":"2026-05-14","close":1.36},{"date":"2026-05-15","close":1.38},{"date":"2026-05-18","close":1.61},{"date":"2026-05-19","close":2.06},{"date":"2026-05-20","close":2.35},{"date":"2026-05-21","close":2.3},{"date":"2026-05-22","close":2.08},{"date":"2026-05-26","close":2.24},{"date":"2026-05-27","close":2.39},{"date":"2026-05-28","close":2.53},{"date":"2026-05-29","close":2.4},{"date":"2026-06-01","close":2.45},{"date":"2026-06-02","close":2.36},{"date":"2026-06-03","close":2.32},{"date":"2026-06-04","close":2.42},{"date":"2026-06-05","close":2.21},{"date":"2026-06-08","close":2.21},{"date":"2026-06-09","close":2.13},{"date":"2026-06-10","close":2.16},{"date":"2026-06-11","close":2.98},{"date":"2026-06-12","close":2.98},{"date":"2026-06-15","close":2.85},{"date":"2026-06-16","close":2.54},{"date":"2026-06-17","close":2.75},{"date":"2026-06-18","close":2.6},{"date":"2026-06-22","close":2.71},{"date":"2026-06-23","close":2.55},{"date":"2026-06-24","close":2.48},{"date":"2026-06-25","close":2.58},{"date":"2026-06-26","close":2.56},{"date":"2026-06-29","close":2.59},{"date":"2026-06-30","close":2.56},{"date":"2026-07-01","close":2.81},{"date":"2026-07-02","close":2.9},{"date":"2026-07-06","close":2.9},{"date":"2026-07-07","close":2.91},{"date":"2026-07-08","close":2.87},{"date":"2026-07-09","close":2.8},{"date":"2026-07-10","close":2.78},{"date":"2026-07-13","close":2.83},{"date":"2026-07-14","close":2.65},{"date":"2026-07-15","close":2.72},{"date":"2026-07-16","close":2.79},{"date":"2026-07-17","close":2.8},{"date":"2026-07-20","close":2.73},{"date":"2026-07-21","close":2.74},{"date":"2026-07-22","close":2.7},{"date":"2026-07-23","close":2.68},{"date":"2026-07-24","close":2.78},{"date":"2026-07-27","close":2.81},{"date":"2026-07-28","close":2.95},{"date":"2026-07-29","close":3.15},{"date":"2026-07-30","close":3.29},{"date":"2026-07-31","close":3.34},{"date":"2026-08-03","close":3.64},{"date":"2026-08-04","close":3.8},{"date":"2026-08-05","close":4.05},{"date":"2026-08-06","close":4.8},{"date":"2026-08-07","close":3.98},{"date":"2026-08-10","close":4.21},{"date":"2026-08-11","close":4.31},{"date":"2026-08-12","close":4.31},{"date":"2026-08-13","close":4.39},{"date":"2026-08-14","close":3.98},{"date":"2026-08-17","close":4.99},{"date":"2026-08-18","close":5.45},{"date":"2026-08-19","close":5.755},{"date":"2026-08-20","close":5.9},{"date":"2026-08-21","close":6.215},{"date":"2026-08-24","close":5.4},{"date":"2026-08-25","close":5.82},{"date":"2026-08-26","close":5.94},{"date":"2026-08-27","close":5.69},{"date":"2026-08-28","close":5.6},{"date":"2026-08-31","close":5.75},{"date":"2026-09-01","close":5.95},{"date":"2026-09-02","close":6.32},{"date":"2026-09-03","close":6.66},{"date":"2026-09-04","close":7.12},{"date":"2026-09-08","close":6.65},{"date":"2026-09-09","close":5.93},{"date":"2026-09-10","close":5.995},{"date":"2026-09-11","close":4.9},{"date":"2026-09-14","close":5.0},{"date":"2026-09-15","close":5.0},{"date":"2026-09-16","close":5.24},{"date":"2026-09-17","close":5.21},{"date":"2026-09-18","close":4.86},{"date":"2026-09-21","close":4.4},{"date":"2026-09-22","close":4.2},{"date":"2026-09-23","close":4.04},{"date":"2026-09-24","close":4.44},{"date":"2026-09-25","close":4.22},{"date":"2026-09-28","close":4.04},{"date":"2026-09-29","close":4.15},{"date":"2026-09-30","close":4.01},{"date":"2026-10-01","close":4.13},{"date":"2026-10-02","close":4.12},{"date":"2026-10-05","close":4.35},{"date":"2026-10-06","close":3.98},{"date":"2026-10-07","close":3.99},{"date":"2026-10-08","close":3.97},{"date":"2026-10-09","close":3.9},{"date":"2026-10-12","close":3.5},{"date":"2026-10-13","close":3.29},{"date":"2026-10-14","close":3.0},{"date":"2026-10-15","close":3.14},{"date":"2026-10-16","close":3.49},{"date":"2026-10-19","close":3.62},{"date":"2026-10-20","close":3.82},{"date":"2026-10-21","close":4.11},{"date":"2026-10-22","close":4.22}],"chart_data":[{"date":"2024-10-23","open":1.15,"high":1.15,"low":1.05,"close":1.07,"volume":183839,"rsi_14":59.97,"sma_20":0.99,"sma_60":1.01,"sma_120":1.13},{"date":"2024-10-24","open":1.1,"high":1.13,"low":1.08,"close":1.1,"volume":129430,"rsi_14":61.94,"sma_20":1.0,"sma_60":1.01,"sma_120":1.13},{"date":"2024-10-25","open":1.1,"high":1.13,"low":1.08,"close":1.1,"volume":89383,"rsi_14":63.84,"sma_20":1.0,"sma_60":1.01,"sma_120":1.12},{"date":"2024-10-28","open":1.09,"high":1.09,"low":1.0,"close":1.04,"volume":182821,"rsi_14":57.98,"sma_20":1.0,"sma_60":1.01,"sma_120":1.12},{"date":"2024-10-29","open":1.05,"high":1.07,"low":1.01,"close":1.02,"volume":84856,"rsi_14":55.89,"sma_20":1.01,"sma_60":1.01,"sma_120":1.12},{"date":"2024-10-30","open":1.01,"high":1.02,"low":0.98,"close":1.0,"volume":67082,"rsi_14":53.67,"sma_20":1.01,"sma_60":1.01,"sma_120":1.11},{"date":"2024-10-31","open":0.98,"high":1.02,"low":0.98,"close":1.0,"volume":56075,"rsi_14":54.01,"sma_20":1.01,"sma_60":1.01,"sma_120":1.11},{"date":"2024-11-01","open":1.0,"high":1.02,"low":0.98,"close":1.01,"volume":37662,"rsi_14":53.07,"sma_20":1.01,"sma_60":1.01,"sma_120":1.1},{"date":"2024-11-04","open":1.0,"high":1.02,"low":1.0,"close":1.0,"volume":37303,"rsi_14":54.63,"sma_20":1.02,"sma_60":1.01,"sma_120":1.1},{"date":"2024-11-05","open":1.01,"high":1.02,"low":0.99,"close":1.01,"volume":29369,"rsi_14":48.07,"sma_20":1.02,"sma_60":1.01,"sma_120":1.09},{"date":"2024-11-06","open":1.02,"high":1.04,"low":0.97,"close":1.01,"volume":125856,"rsi_14":54.35,"sma_20":1.02,"sma_60":1.01,"sma_120":1.09},{"date":"2024-11-07","open":1.02,"high":1.09,"low":1.0,"close":1.07,"volume":195892,"rsi_14":56.26,"sma_20":1.03,"sma_60":1.02,"sma_120":1.09},{"date":"2024-11-08","open":1.06,"high":1.07,"low":1.0,"close":1.04,"volume":146345,"rsi_14":46.66,"sma_20":1.03,"sma_60":1.02,"sma_120":1.08},{"date":"2024-11-11","open":1.02,"high":1.03,"low":1.01,"close":1.01,"volume":51280,"rsi_14":28.89,"sma_20":1.03,"sma_60":1.02,"sma_120":1.08},{"date":"2024-11-12","open":1.01,"high":1.03,"low":1.0,"close":1.02,"volume":74821,"rsi_14":41.35,"sma_20":1.04,"sma_60":1.02,"sma_120":1.08},{"date":"2024-11-13","open":1.02,"high":1.03,"low":0.98,"close":0.99,"volume":108336,"rsi_14":31.08,"sma_20":1.04,"sma_60":1.02,"sma_120":1.08},{"date":"2024-11-14","open":1.1,"high":1.28,"low":1.0,"close":1.14,"volume":1877510,"rsi_14":54.58,"sma_20":1.04,"sma_60":1.02,"sma_120":1.07},{"date":"2024-11-15","open":1.15,"high":1.15,"low":1.04,"close":1.06,"volume":271303,"rsi_14":52.19,"sma_20":1.05,"sma_60":1.02,"sma_120":1.07},{"date":"2024-11-18","open":1.03,"high":1.03,"low":1.0,"close":1.01,"volume":208374,"rsi_14":48.97,"sma_20":1.04,"sma_60":1.02,"sma_120":1.07},{"date":"2024-11-19","open":1.01,"high":1.03,"low":1.0,"close":1.01,"volume":173023,"rsi_14":51.57,"sma_20":1.04,"sma_60":1.02,"sma_120":1.07},{"date":"2024-11-20","open":1.01,"high":1.02,"low":0.99,"close":1.02,"volume":97233,"rsi_14":52.14,"sma_20":1.03,"sma_60":1.02,"sma_120":1.06},{"date":"2024-11-21","open":1.01,"high":1.02,"low":1.0,"close":1.02,"volume":58053,"rsi_14":51.09,"sma_20":1.03,"sma_60":1.02,"sma_120":1.06},{"date":"2024-11-22","open":1.02,"high":1.02,"low":0.99,"close":1.01,"volume":149480,"rsi_14":50.54,"sma_20":1.02,"sma_60":1.02,"sma_120":1.06},{"date":"2024-11-25","open":1.0,"high":1.02,"low":1.0,"close":1.01,"volume":110868,"rsi_14":50.0,"sma_20":1.02,"sma_60":1.02,"sma_120":1.06},{"date":"2024-11-26","open":1.0,"high":1.02,"low":0.99,"close":1.0,"volume":78403,"rsi_14":48.93,"sma_20":1.02,"sma_60":1.02,"sma_120":1.05},{"date":"2024-11-27","open":1.02,"high":1.02,"low":0.98,"close":0.99,"volume":143925,"rsi_14":40.53,"sma_20":1.02,"sma_60":1.02,"sma_120":1.05},{"date":"2024-11-29","open":1.0,"high":1.01,"low":0.99,"close":1.0,"volume":132637,"rsi_14":44.95,"sma_20":1.02,"sma_60":1.02,"sma_120":1.05},{"date":"2024-12-02","open":1.0,"high":1.07,"low":1.0,"close":1.07,"volume":174270,"rsi_14":56.88,"sma_20":1.02,"sma_60":1.02,"sma_120":1.05},{"date":"2024-12-03","open":1.11,"high":1.18,"low":1.04,"close":1.11,"volume":904381,"rsi_14":59.66,"sma_20":1.03,"sma_60":1.03,"sma_120":1.05},{"date":"2024-12-04","open":1.14,"high":1.3,"low":1.13,"close":1.19,"volume":944484,"rsi_14":69.25,"sma_20":1.04,"sma_60":1.03,"sma_120":1.04},{"date":"2024-12-05","open":1.23,"high":1.23,"low":1.11,"close":1.15,"volume":208569,"rsi_14":51.23,"sma_20":1.05,"sma_60":1.03,"sma_120":1.04},{"date":"2024-12-06","open":1.15,"high":1.2,"low":1.11,"close":1.2,"volume":169041,"rsi_14":68.52,"sma_20":1.05,"sma_60":1.03,"sma_120":1.04},{"date":"2024-12-09","open":1.25,"high":1.25,"low":1.17,"close":1.23,"volume":123472,"rsi_14":80.73,"sma_20":1.06,"sma_60":1.03,"sma_120":1.04},{"date":"2024-12-10","open":1.26,"high":1.27,"low":1.14,"close":1.18,"volume":142284,"rsi_14":70.83,"sma_20":1.07,"sma_60":1.04,"sma_120":1.04},{"date":"2024-12-11","open":1.16,"high":1.2,"low":1.07,"close":1.1,"volume":204464,"rsi_14":58.37,"sma_20":1.07,"sma_60":1.04,"sma_120":1.04},{"date":"2024-12-12","open":1.12,"high":1.12,"low":1.05,"close":1.09,"volume":136320,"rsi_14":57.17,"sma_20":1.08,"sma_60":1.04,"sma_120":1.04},{"date":"2024-12-13","open":1.08,"high":1.09,"low":1.06,"close":1.09,"volume":38076,"rsi_14":58.37,"sma_20":1.08,"sma_60":1.04,"sma_120":1.04},{"date":"2024-12-16","open":1.1,"high":1.11,"low":1.07,"close":1.09,"volume":68847,"rsi_14":58.8,"sma_20":1.08,"sma_60":1.04,"sma_120":1.04},{"date":"2024-12-17","open":1.1,"high":1.13,"low":1.07,"close":1.13,"volume":145361,"rsi_14":62.8,"sma_20":1.08,"sma_60":1.04,"sma_120":1.04},{"date":"2024-12-18","open":1.11,"high":1.16,"low":1.09,"close":1.11,"volume":108833,"rsi_14":61.46,"sma_20":1.09,"sma_60":1.04,"sma_120":1.04},{"date":"2024-12-19","open":1.08,"high":1.11,"low":1.05,"close":1.05,"volume":117299,"rsi_14":54.39,"sma_20":1.09,"sma_60":1.04,"sma_120":1.04},{"date":"2024-12-20","open":1.04,"high":1.07,"low":1.0,"close":1.07,"volume":144273,"rsi_14":50.0,"sma_20":1.09,"sma_60":1.04,"sma_120":1.04},{"date":"2024-12-23","open":1.05,"high":1.07,"low":1.01,"close":1.03,"volume":66827,"rsi_14":42.31,"sma_20":1.09,"sma_60":1.04,"sma_120":1.04},{"date":"2024-12-24","open":1.04,"high":1.05,"low":1.01,"close":1.05,"volume":62597,"rsi_14":34.78,"sma_20":1.1,"sma_60":1.04,"sma_120":1.04},{"date":"2024-12-26","open":1.04,"high":1.07,"low":1.02,"close":1.05,"volume":59577,"rsi_14":38.1,"sma_20":1.1,"sma_60":1.04,"sma_120":1.04},{"date":"2024-12-27","open":1.05,"high":1.06,"low":1.01,"close":1.02,"volume":115657,"rsi_14":27.5,"sma_20":1.1,"sma_60":1.04,"sma_120":1.04},{"date":"2024-12-30","open":1.03,"high":1.08,"low":1.01,"close":1.03,"volume":161828,"rsi_14":23.68,"sma_20":1.1,"sma_60":1.05,"sma_120":1.04},{"date":"2024-12-31","open":1.02,"high":1.04,"low":0.97,"close":1.01,"volume":132260,"rsi_14":25.71,"sma_20":1.1,"sma_60":1.05,"sma_120":1.04},{"date":"2025-01-02","open":1.01,"high":1.13,"low":1.01,"close":1.06,"volume":94216,"rsi_14":43.84,"sma_20":1.1,"sma_60":1.05,"sma_120":1.04},{"date":"2025-01-03","open":1.07,"high":1.1,"low":1.05,"close":1.09,"volume":75984,"rsi_14":50.0,"sma_20":1.09,"sma_60":1.05,"sma_120":1.04},{"date":"2025-01-06","open":1.08,"high":1.1,"low":1.06,"close":1.08,"volume":75413,"rsi_14":48.41,"sma_20":1.09,"sma_60":1.05,"sma_120":1.04},{"date":"2025-01-07","open":1.04,"high":1.1,"low":1.03,"close":1.07,"volume":88359,"rsi_14":46.48,"sma_20":1.08,"sma_60":1.05,"sma_120":1.04},{"date":"2025-01-08","open":1.07,"high":1.07,"low":1.02,"close":1.02,"volume":55764,"rsi_14":35.14,"sma_20":1.07,"sma_60":1.06,"sma_120":1.04},{"date":"2025-01-10","open":1.03,"high":1.03,"low":0.99,"close":1.02,"volume":91262,"rsi_14":37.14,"sma_20":1.06,"sma_60":1.06,"sma_120":1.04},{"date":"2025-01-13","open":0.99,"high":1.04,"low":0.99,"close":1.01,"volume":42335,"rsi_14":43.33,"sma_20":1.06,"sma_60":1.06,"sma_120":1.04},{"date":"2025-01-14","open":1.01,"high":1.04,"low":1.01,"close":1.02,"volume":21095,"rsi_14":41.38,"sma_20":1.06,"sma_60":1.06,"sma_120":1.03},{"date":"2025-01-15","open":1.03,"high":1.03,"low":0.99,"close":1.02,"volume":64891,"rsi_14":48.0,"sma_20":1.05,"sma_60":1.06,"sma_120":1.03},{"date":"2025-01-16","open":1.01,"high":1.06,"low":1.0,"close":1.04,"volume":56435,"rsi_14":48.0,"sma_20":1.05,"sma_60":1.06,"sma_120":1.03},{"date":"2025-01-17","open":1.02,"high":1.02,"low":0.96,"close":0.96,"volume":100988,"rsi_14":36.36,"sma_20":1.04,"sma_60":1.06,"sma_120":1.03},{"date":"2025-01-21","open":1.02,"high":1.02,"low":0.96,"close":0.97,"volume":96775,"rsi_14":42.4,"sma_20":1.03,"sma_60":1.05,"sma_120":1.03},{"date":"2025-01-22","open":0.97,"high":1.02,"low":0.95,"close":0.96,"volume":62018,"rsi_14":39.39,"sma_20":1.03,"sma_60":1.05,"sma_120":1.03},{"date":"2025-01-23","open":0.96,"high":1.0,"low":0.96,"close":0.98,"volume":17083,"rsi_14":45.11,"sma_20":1.02,"sma_60":1.05,"sma_120":1.03},{"date":"2025-01-24","open":1.0,"high":1.01,"low":0.96,"close":0.98,"volume":117460,"rsi_14":34.06,"sma_20":1.02,"sma_60":1.05,"sma_120":1.03},{"date":"2025-01-27","open":0.96,"high":0.97,"low":0.92,"close":0.95,"volume":53106,"rsi_14":22.79,"sma_20":1.02,"sma_60":1.05,"sma_120":1.03},{"date":"2025-01-28","open":0.95,"high":0.95,"low":0.72,"close":0.83,"volume":630271,"rsi_14":15.99,"sma_20":1.01,"sma_60":1.04,"sma_120":1.03},{"date":"2025-01-29","open":0.86,"high":0.95,"low":0.8,"close":0.86,"volume":819914,"rsi_14":22.67,"sma_20":1.0,"sma_60":1.04,"sma_120":1.03},{"date":"2025-01-30","open":0.86,"high":0.87,"low":0.79,"close":0.83,"volume":130028,"rsi_14":23.97,"sma_20":0.99,"sma_60":1.04,"sma_120":1.02},{"date":"2025-01-31","open":0.81,"high":0.84,"low":0.81,"close":0.83,"volume":79390,"rsi_14":23.97,"sma_20":0.98,"sma_60":1.03,"sma_120":1.02},{"date":"2025-02-03","open":0.84,"high":0.84,"low":0.8,"close":0.83,"volume":58790,"rsi_14":24.58,"sma_20":0.97,"sma_60":1.03,"sma_120":1.02},{"date":"2025-02-04","open":0.81,"high":0.83,"low":0.76,"close":0.78,"volume":118095,"rsi_14":19.62,"sma_20":0.95,"sma_60":1.03,"sma_120":1.02},{"date":"2025-02-05","open":0.77,"high":0.82,"low":0.77,"close":0.82,"volume":82849,"rsi_14":26.74,"sma_20":0.94,"sma_60":1.02,"sma_120":1.02},{"date":"2025-02-06","open":0.81,"high":0.81,"low":0.77,"close":0.79,"volume":40817,"rsi_14":21.71,"sma_20":0.93,"sma_60":1.02,"sma_120":1.02},{"date":"2025-02-07","open":0.78,"high":0.81,"low":0.77,"close":0.77,"volume":39566,"rsi_14":25.29,"sma_20":0.91,"sma_60":1.02,"sma_120":1.02},{"date":"2025-02-10","open":0.8,"high":0.8,"low":0.76,"close":0.78,"volume":41495,"rsi_14":23.97,"sma_20":0.9,"sma_60":1.01,"sma_120":1.01},{"date":"2025-02-11","open":0.77,"high":0.78,"low":0.73,"close":0.78,"volume":46984,"rsi_14":24.52,"sma_20":0.89,"sma_60":1.01,"sma_120":1.01},{"date":"2025-02-12","open":0.78,"high":0.79,"low":0.74,"close":0.78,"volume":210571,"rsi_14":20.94,"sma_20":0.88,"sma_60":1.0,"sma_120":1.01},{"date":"2025-02-13","open":0.78,"high":0.8,"low":0.75,"close":0.79,"volume":92721,"rsi_14":23.56,"sma_20":0.87,"sma_60":1.0,"sma_120":1.01},{"date":"2025-02-14","open":0.76,"high":0.78,"low":0.72,"close":0.74,"volume":83762,"rsi_14":22.38,"sma_20":0.85,"sma_60":0.99,"sma_120":1.01},{"date":"2025-02-18","open":0.76,"high":0.8,"low":0.75,"close":0.79,"volume":72594,"rsi_14":43.52,"sma_20":0.84,"sma_60":0.99,"sma_120":1.01},{"date":"2025-02-19","open":0.81,"high":0.85,"low":0.77,"close":0.82,"volume":589289,"rsi_14":42.85,"sma_20":0.83,"sma_60":0.99,"sma_120":1.0},{"date":"2025-02-20","open":0.79,"high":0.8,"low":0.76,"close":0.77,"volume":108810,"rsi_14":40.5,"sma_20":0.82,"sma_60":0.98,"sma_120":1.0},{"date":"2025-02-21","open":0.76,"high":0.79,"low":0.76,"close":0.79,"volume":40433,"rsi_14":43.49,"sma_20":0.81,"sma_60":0.98,"sma_120":1.0},{"date":"2025-02-24","open":0.76,"high":0.77,"low":0.73,"close":0.77,"volume":75804,"rsi_14":41.07,"sma_20":0.8,"sma_60":0.97,"sma_120":1.0},{"date":"2025-02-25","open":0.95,"high":1.3,"low":0.81,"close":0.92,"volume":42631456,"rsi_14":65.31,"sma_20":0.8,"sma_60":0.97,"sma_120":1.0},{"date":"2025-02-26","open":0.81,"high":0.89,"low":0.8,"close":0.83,"volume":781925,"rsi_14":51.56,"sma_20":0.8,"sma_60":0.97,"sma_120":1.0},{"date":"2025-02-27","open":0.82,"high":0.82,"low":0.77,"close":0.77,"volume":238977,"rsi_14":48.19,"sma_20":0.8,"sma_60":0.97,"sma_120":0.99},{"date":"2025-02-28","open":0.77,"high":0.8,"low":0.75,"close":0.79,"volume":99888,"rsi_14":51.13,"sma_20":0.8,"sma_60":0.96,"sma_120":0.99},{"date":"2025-03-03","open":0.76,"high":0.79,"low":0.72,"close":0.73,"volume":138046,"rsi_14":46.03,"sma_20":0.79,"sma_60":0.96,"sma_120":0.99},{"date":"2025-03-04","open":0.79,"high":0.79,"low":0.7,"close":0.75,"volume":115604,"rsi_14":47.71,"sma_20":0.79,"sma_60":0.95,"sma_120":0.99},{"date":"2025-03-05","open":0.74,"high":0.78,"low":0.72,"close":0.77,"volume":39254,"rsi_14":49.48,"sma_20":0.79,"sma_60":0.94,"sma_120":0.99},{"date":"2025-03-06","open":0.75,"high":0.77,"low":0.72,"close":0.75,"volume":47239,"rsi_14":47.05,"sma_20":0.78,"sma_60":0.94,"sma_120":0.98},{"date":"2025-03-07","open":0.73,"high":0.79,"low":0.7,"close":0.75,"volume":70385,"rsi_14":50.73,"sma_20":0.78,"sma_60":0.93,"sma_120":0.98},{"date":"2025-03-10","open":0.73,"high":0.75,"low":0.71,"close":0.72,"volume":51257,"rsi_14":43.94,"sma_20":0.78,"sma_60":0.92,"sma_120":0.98},{"date":"2025-03-11","open":0.7,"high":0.75,"low":0.61,"close":0.63,"volume":208860,"rsi_14":35.79,"sma_20":0.77,"sma_60":0.91,"sma_120":0.97},{"date":"2025-03-12","open":0.62,"high":0.69,"low":0.62,"close":0.69,"volume":75565,"rsi_14":43.66,"sma_20":0.77,"sma_60":0.9,"sma_120":0.97},{"date":"2025-03-13","open":0.7,"high":0.7,"low":0.65,"close":0.67,"volume":32492,"rsi_14":41.02,"sma_20":0.76,"sma_60":0.9,"sma_120":0.97},{"date":"2025-03-14","open":0.69,"high":0.72,"low":0.66,"close":0.69,"volume":99352,"rsi_14":44.52,"sma_20":0.76,"sma_60":0.89,"sma_120":0.96},{"date":"2025-03-17","open":0.7,"high":0.73,"low":0.68,"close":0.73,"volume":66344,"rsi_14":31.45,"sma_20":0.76,"sma_60":0.89,"sma_120":0.96},{"date":"2025-03-18","open":0.71,"high":0.74,"low":0.7,"close":0.74,"volume":54913,"rsi_14":39.08,"sma_20":0.75,"sma_60":0.88,"sma_120":0.96},{"date":"2025-03-19","open":0.7,"high":0.74,"low":0.7,"close":0.72,"volume":32758,"rsi_14":44.21,"sma_20":0.75,"sma_60":0.87,"sma_120":0.96},{"date":"2025-03-20","open":0.73,"high":0.73,"low":0.69,"close":0.72,"volume":109240,"rsi_14":41.42,"sma_20":0.75,"sma_60":0.87,"sma_120":0.95},{"date":"2025-03-21","open":0.7,"high":0.74,"low":0.69,"close":0.74,"volume":68676,"rsi_14":51.0,"sma_20":0.74,"sma_60":0.86,"sma_120":0.95},{"date":"2025-03-24","open":0.71,"high":0.72,"low":0.67,"close":0.71,"volume":137713,"rsi_14":44.4,"sma_20":0.74,"sma_60":0.86,"sma_120":0.95},{"date":"2025-03-25","open":0.69,"high":0.74,"low":0.68,"close":0.71,"volume":89134,"rsi_14":41.13,"sma_20":0.73,"sma_60":0.85,"sma_120":0.95},{"date":"2025-03-26","open":0.71,"high":0.73,"low":0.69,"close":0.7,"volume":12754,"rsi_14":42.48,"sma_20":0.72,"sma_60":0.84,"sma_120":0.94},{"date":"2025-03-27","open":0.69,"high":0.7,"low":0.64,"close":0.65,"volume":85530,"rsi_14":36.8,"sma_20":0.72,"sma_60":0.84,"sma_120":0.94},{"date":"2025-03-28","open":0.65,"high":0.69,"low":0.64,"close":0.67,"volume":97288,"rsi_14":42.79,"sma_20":0.71,"sma_60":0.83,"sma_120":0.94},{"date":"2025-03-31","open":0.67,"high":0.67,"low":0.62,"close":0.63,"volume":72666,"rsi_14":50.06,"sma_20":0.71,"sma_60":0.83,"sma_120":0.94},{"date":"2025-04-01","open":0.62,"high":0.66,"low":0.62,"close":0.66,"volume":21887,"rsi_14":44.49,"sma_20":0.7,"sma_60":0.82,"sma_120":0.93},{"date":"2025-04-02","open":0.66,"high":0.72,"low":0.63,"close":0.69,"volume":39092,"rsi_14":53.35,"sma_20":0.7,"sma_60":0.81,"sma_120":0.93},{"date":"2025-04-03","open":0.68,"high":0.7,"low":0.64,"close":0.67,"volume":25157,"rsi_14":46.7,"sma_20":0.69,"sma_60":0.81,"sma_120":0.93},{"date":"2025-04-04","open":0.65,"high":0.7,"low":0.62,"close":0.63,"volume":58426,"rsi_14":34.03,"sma_20":0.69,"sma_60":0.8,"sma_120":0.93},{"date":"2025-04-07","open":0.64,"high":0.72,"low":0.58,"close":0.72,"volume":130866,"rsi_14":47.73,"sma_20":0.69,"sma_60":0.79,"sma_120":0.92},{"date":"2025-04-08","open":0.72,"high":0.8,"low":0.65,"close":0.76,"volume":160828,"rsi_14":54.42,"sma_20":0.7,"sma_60":0.79,"sma_120":0.92},{"date":"2025-04-09","open":0.76,"high":0.76,"low":0.7,"close":0.76,"volume":59100,"rsi_14":55.03,"sma_20":0.7,"sma_60":0.78,"sma_120":0.92},{"date":"2025-04-10","open":0.74,"high":0.76,"low":0.71,"close":0.72,"volume":32910,"rsi_14":47.29,"sma_20":0.7,"sma_60":0.78,"sma_120":0.92},{"date":"2025-04-11","open":0.74,"high":0.77,"low":0.7,"close":0.71,"volume":41734,"rsi_14":50.0,"sma_20":0.7,"sma_60":0.77,"sma_120":0.92},{"date":"2025-04-14","open":0.71,"high":0.75,"low":0.69,"close":0.72,"volume":15647,"rsi_14":51.78,"sma_20":0.7,"sma_60":0.77,"sma_120":0.91},{"date":"2025-04-15","open":0.69,"high":0.73,"low":0.69,"close":0.73,"volume":17079,"rsi_14":53.53,"sma_20":0.7,"sma_60":0.77,"sma_120":0.91},{"date":"2025-04-16","open":0.73,"high":0.73,"low":0.7,"close":0.72,"volume":6317,"rsi_14":58.98,"sma_20":0.7,"sma_60":0.76,"sma_120":0.91},{"date":"2025-04-17","open":0.7,"high":0.73,"low":0.68,"close":0.69,"volume":18497,"rsi_14":52.42,"sma_20":0.7,"sma_60":0.76,"sma_120":0.9},{"date":"2025-04-21","open":0.73,"high":0.73,"low":0.65,"close":0.65,"volume":45366,"rsi_14":52.03,"sma_20":0.69,"sma_60":0.75,"sma_120":0.9},{"date":"2025-04-22","open":0.69,"high":0.71,"low":0.66,"close":0.68,"volume":35607,"rsi_14":52.76,"sma_20":0.69,"sma_60":0.75,"sma_120":0.9},{"date":"2025-04-23","open":0.69,"high":0.74,"low":0.66,"close":0.7,"volume":36607,"rsi_14":51.32,"sma_20":0.69,"sma_60":0.74,"sma_120":0.89},{"date":"2025-04-24","open":0.74,"high":0.74,"low":0.7,"close":0.71,"volume":9484,"rsi_14":55.25,"sma_20":0.69,"sma_60":0.74,"sma_120":0.89},{"date":"2025-04-25","open":0.7,"high":0.72,"low":0.68,"close":0.69,"volume":20463,"rsi_14":56.99,"sma_20":0.7,"sma_60":0.74,"sma_120":0.89},{"date":"2025-04-28","open":0.72,"high":0.72,"low":0.69,"close":0.71,"volume":48093,"rsi_14":49.04,"sma_20":0.7,"sma_60":0.74,"sma_120":0.89},{"date":"2025-04-29","open":0.69,"high":0.72,"low":0.69,"close":0.69,"volume":31966,"rsi_14":37.76,"sma_20":0.7,"sma_60":0.73,"sma_120":0.88},{"date":"2025-04-30","open":0.69,"high":0.72,"low":0.69,"close":0.69,"volume":26970,"rsi_14":38.64,"sma_20":0.7,"sma_60":0.73,"sma_120":0.88},{"date":"2025-05-01","open":0.7,"high":0.85,"low":0.65,"close":0.78,"volume":7024628,"rsi_14":59.27,"sma_20":0.71,"sma_60":0.73,"sma_120":0.88},{"date":"2025-05-02","open":0.91,"high":1.21,"low":0.63,"close":0.67,"volume":23700358,"rsi_14":45.6,"sma_20":0.71,"sma_60":0.73,"sma_120":0.88},{"date":"2025-05-05","open":0.63,"high":0.72,"low":0.62,"close":0.69,"volume":830772,"rsi_14":46.16,"sma_20":0.71,"sma_60":0.73,"sma_120":0.87},{"date":"2025-05-06","open":0.66,"high":0.7,"low":0.64,"close":0.69,"volume":355322,"rsi_14":45.94,"sma_20":0.71,"sma_60":0.73,"sma_120":0.87},{"date":"2025-05-07","open":0.68,"high":0.69,"low":0.63,"close":0.65,"volume":264448,"rsi_14":43.28,"sma_20":0.7,"sma_60":0.72,"sma_120":0.87},{"date":"2025-05-08","open":0.64,"high":0.66,"low":0.6,"close":0.62,"volume":327864,"rsi_14":43.22,"sma_20":0.7,"sma_60":0.72,"sma_120":0.86},{"date":"2025-05-09","open":0.59,"high":0.63,"low":0.57,"close":0.6,"volume":169397,"rsi_14":44.8,"sma_20":0.69,"sma_60":0.72,"sma_120":0.86},{"date":"2025-05-12","open":0.6,"high":0.63,"low":0.6,"close":0.61,"volume":210683,"rsi_14":42.6,"sma_20":0.68,"sma_60":0.71,"sma_120":0.86},{"date":"2025-05-13","open":0.64,"high":0.68,"low":0.6,"close":0.63,"volume":372202,"rsi_14":42.69,"sma_20":0.68,"sma_60":0.71,"sma_120":0.85},{"date":"2025-05-14","open":0.65,"high":0.67,"low":0.61,"close":0.65,"volume":107375,"rsi_14":42.83,"sma_20":0.68,"sma_60":0.71,"sma_120":0.85},{"date":"2025-05-15","open":0.68,"high":0.68,"low":0.63,"close":0.66,"volume":70099,"rsi_14":47.11,"sma_20":0.67,"sma_60":0.71,"sma_120":0.85},{"date":"2025-05-16","open":0.68,"high":0.68,"low":0.64,"close":0.66,"volume":81909,"rsi_14":43.08,"sma_20":0.67,"sma_60":0.71,"sma_120":0.84},{"date":"2025-05-19","open":0.67,"high":0.7,"low":0.66,"close":0.7,"volume":163504,"rsi_14":51.63,"sma_20":0.67,"sma_60":0.7,"sma_120":0.84},{"date":"2025-05-20","open":0.71,"high":0.74,"low":0.66,"close":0.73,"volume":246832,"rsi_14":54.11,"sma_20":0.68,"sma_60":0.7,"sma_120":0.84},{"date":"2025-05-21","open":0.73,"high":0.73,"low":0.69,"close":0.71,"volume":106862,"rsi_14":40.74,"sma_20":0.68,"sma_60":0.7,"sma_120":0.84},{"date":"2025-05-22","open":0.72,"high":0.72,"low":0.67,"close":0.72,"volume":63488,"rsi_14":59.23,"sma_20":0.68,"sma_60":0.7,"sma_120":0.83},{"date":"2025-05-23","open":0.72,"high":0.72,"low":0.66,"close":0.69,"volume":96963,"rsi_14":50.05,"sma_20":0.68,"sma_60":0.7,"sma_120":0.83},{"date":"2025-05-27","open":0.69,"high":0.7,"low":0.65,"close":0.67,"volume":123930,"rsi_14":46.15,"sma_20":0.68,"sma_60":0.7,"sma_120":0.83},{"date":"2025-05-28","open":0.66,"high":0.68,"low":0.64,"close":0.68,"volume":67949,"rsi_14":55.44,"sma_20":0.68,"sma_60":0.69,"sma_120":0.83},{"date":"2025-05-29","open":0.71,"high":0.72,"low":0.66,"close":0.69,"volume":90855,"rsi_14":64.32,"sma_20":0.68,"sma_60":0.69,"sma_120":0.82},{"date":"2025-05-30","open":0.69,"high":0.74,"low":0.65,"close":0.69,"volume":473761,"rsi_14":68.91,"sma_20":0.67,"sma_60":0.69,"sma_120":0.82},{"date":"2025-06-02","open":0.69,"high":0.7,"low":0.66,"close":0.7,"volume":189685,"rsi_14":69.02,"sma_20":0.67,"sma_60":0.69,"sma_120":0.81},{"date":"2025-06-03","open":0.67,"high":0.69,"low":0.65,"close":0.66,"volume":373541,"rsi_14":55.18,"sma_20":0.67,"sma_60":0.69,"sma_120":0.81},{"date":"2025-06-04","open":0.66,"high":0.67,"low":0.65,"close":0.67,"volume":45055,"rsi_14":53.91,"sma_20":0.67,"sma_60":0.69,"sma_120":0.8},{"date":"2025-06-05","open":0.65,"high":0.67,"low":0.65,"close":0.66,"volume":47632,"rsi_14":49.61,"sma_20":0.67,"sma_60":0.69,"sma_120":0.8},{"date":"2025-06-06","open":0.65,"high":0.69,"low":0.51,"close":0.57,"volume":829826,"rsi_14":36.32,"sma_20":0.67,"sma_60":0.69,"sma_120":0.8},{"date":"2025-06-09","open":0.57,"high":0.6,"low":0.56,"close":0.57,"volume":202473,"rsi_14":27.2,"sma_20":0.67,"sma_60":0.69,"sma_120":0.79},{"date":"2025-06-10","open":0.56,"high":0.6,"low":0.55,"close":0.59,"volume":197976,"rsi_14":25.22,"sma_20":0.66,"sma_60":0.68,"sma_120":0.79},{"date":"2025-06-11","open":0.56,"high":0.57,"low":0.38,"close":0.45,"volume":13921051,"rsi_14":17.12,"sma_20":0.66,"sma_60":0.68,"sma_120":0.78},{"date":"2025-06-12","open":0.43,"high":0.46,"low":0.43,"close":0.45,"volume":689331,"rsi_14":15.4,"sma_20":0.65,"sma_60":0.67,"sma_120":0.78},{"date":"2025-06-13","open":0.43,"high":0.44,"low":0.35,"close":0.35,"volume":1814659,"rsi_14":13.08,"sma_20":0.63,"sma_60":0.67,"sma_120":0.77},{"date":"2025-06-16","open":0.35,"high":0.35,"low":0.32,"close":0.33,"volume":920182,"rsi_14":12.94,"sma_20":0.61,"sma_60":0.66,"sma_120":0.76},{"date":"2025-06-17","open":0.23,"high":0.25,"low":0.22,"close":0.24,"volume":7181827,"rsi_14":9.3,"sma_20":0.59,"sma_60":0.65,"sma_120":0.76},{"date":"2025-06-18","open":0.25,"high":0.26,"low":0.22,"close":0.24,"volume":4021213,"rsi_14":7.91,"sma_20":0.57,"sma_60":0.65,"sma_120":0.75},{"date":"2025-06-20","open":0.24,"high":0.26,"low":0.23,"close":0.25,"volume":2559388,"rsi_14":9.05,"sma_20":0.54,"sma_60":0.64,"sma_120":0.74},{"date":"2025-06-23","open":0.24,"high":0.27,"low":0.23,"close":0.26,"volume":2632585,"rsi_14":10.22,"sma_20":0.52,"sma_60":0.63,"sma_120":0.74},{"date":"2025-06-24","open":0.24,"high":0.24,"low":0.22,"close":0.23,"volume":58057815,"rsi_14":10.29,"sma_20":0.5,"sma_60":0.62,"sma_120":0.73},{"date":"2025-06-25","open":0.26,"high":0.29,"low":0.23,"close":0.25,"volume":52822505,"rsi_14":11.47,"sma_20":0.48,"sma_60":0.62,"sma_120":0.72},{"date":"2025-06-26","open":0.34,"high":0.53,"low":0.31,"close":0.47,"volume":282428495,"rsi_14":37.63,"sma_20":0.47,"sma_60":0.61,"sma_120":0.72},{"date":"2025-06-27","open":0.37,"high":0.4,"low":0.31,"close":0.34,"volume":15282350,"rsi_14":35.38,"sma_20":0.45,"sma_60":0.61,"sma_120":0.71},{"date":"2025-06-30","open":0.31,"high":0.33,"low":0.3,"close":0.3,"volume":3953184,"rsi_14":33.77,"sma_20":0.43,"sma_60":0.6,"sma_120":0.71},{"date":"2025-07-01","open":0.28,"high":0.4,"low":0.27,"close":0.32,"volume":13515667,"rsi_14":33.37,"sma_20":0.41,"sma_60":0.6,"sma_120":0.7},{"date":"2025-07-02","open":0.32,"high":0.33,"low":0.3,"close":0.33,"volume":2146986,"rsi_14":41.33,"sma_20":0.39,"sma_60":0.59,"sma_120":0.69},{"date":"2025-07-03","open":0.34,"high":0.35,"low":0.32,"close":0.33,"volume":1290661,"rsi_14":41.39,"sma_20":0.38,"sma_60":0.58,"sma_120":0.69},{"date":"2025-07-07","open":0.31,"high":0.34,"low":0.31,"close":0.33,"volume":1121922,"rsi_14":47.99,"sma_20":0.36,"sma_60":0.58,"sma_120":0.68},{"date":"2025-07-08","open":0.32,"high":0.34,"low":0.3,"close":0.32,"volume":1553752,"rsi_14":49.4,"sma_20":0.35,"sma_60":0.57,"sma_120":0.68},{"date":"2025-07-09","open":0.31,"high":0.33,"low":0.31,"close":0.32,"volume":1718549,"rsi_14":57.69,"sma_20":0.33,"sma_60":0.56,"sma_120":0.67},{"date":"2025-07-10","open":0.32,"high":0.41,"low":0.32,"close":0.41,"volume":6634276,"rsi_14":64.3,"sma_20":0.32,"sma_60":0.56,"sma_120":0.67},{"date":"2025-07-11","open":0.39,"high":0.4,"low":0.37,"close":0.39,"volume":1834758,"rsi_14":61.32,"sma_20":0.32,"sma_60":0.55,"sma_120":0.66},{"date":"2025-07-14","open":0.39,"high":0.39,"low":0.34,"close":0.37,"volume":1478309,"rsi_14":58.64,"sma_20":0.32,"sma_60":0.55,"sma_120":0.66},{"date":"2025-07-15","open":0.36,"high":0.37,"low":0.35,"close":0.37,"volume":612956,"rsi_14":61.91,"sma_20":0.32,"sma_60":0.54,"sma_120":0.65},{"date":"2025-07-16","open":0.38,"high":0.42,"low":0.36,"close":0.41,"volume":2969022,"rsi_14":63.2,"sma_20":0.32,"sma_60":0.54,"sma_120":0.65},{"date":"2025-07-17","open":0.41,"high":0.46,"low":0.41,"close":0.45,"volume":2779908,"rsi_14":47.66,"sma_20":0.33,"sma_60":0.53,"sma_120":0.64},{"date":"2025-07-18","open":0.45,"high":0.47,"low":0.42,"close":0.45,"volume":1147408,"rsi_14":70.01,"sma_20":0.34,"sma_60":0.53,"sma_120":0.64},{"date":"2025-07-21","open":0.45,"high":0.52,"low":0.45,"close":0.51,"volume":2793893,"rsi_14":82.72,"sma_20":0.36,"sma_60":0.53,"sma_120":0.63},{"date":"2025-07-22","open":0.52,"high":0.52,"low":0.35,"close":0.47,"volume":3877602,"rsi_14":72.99,"sma_20":0.37,"sma_60":0.52,"sma_120":0.63},{"date":"2025-07-23","open":0.49,"high":0.49,"low":0.46,"close":0.48,"volume":1205959,"rsi_14":72.53,"sma_20":0.38,"sma_60":0.52,"sma_120":0.63},{"date":"2025-07-24","open":0.48,"high":0.5,"low":0.46,"close":0.48,"volume":1055207,"rsi_14":73.36,"sma_20":0.39,"sma_60":0.51,"sma_120":0.62},{"date":"2025-07-25","open":0.47,"high":0.52,"low":0.47,"close":0.51,"volume":2430041,"rsi_14":76.12,"sma_20":0.39,"sma_60":0.51,"sma_120":0.62},{"date":"2025-07-28","open":0.6,"high":0.69,"low":0.56,"close":0.63,"volume":27321094,"rsi_14":83.26,"sma_20":0.41,"sma_60":0.51,"sma_120":0.62},{"date":"2025-07-29","open":0.74,"high":0.76,"low":0.45,"close":0.61,"volume":21170763,"rsi_14":79.19,"sma_20":0.42,"sma_60":0.51,"sma_120":0.62},{"date":"2025-07-30","open":0.5,"high":0.52,"low":0.47,"close":0.47,"volume":4943259,"rsi_14":56.01,"sma_20":0.43,"sma_60":0.5,"sma_120":0.62},{"date":"2025-07-31","open":0.46,"high":0.47,"low":0.42,"close":0.44,"volume":2504569,"rsi_14":54.68,"sma_20":0.44,"sma_60":0.5,"sma_120":0.61},{"date":"2025-08-01","open":0.39,"high":0.48,"low":0.39,"close":0.46,"volume":2051223,"rsi_14":57.82,"sma_20":0.44,"sma_60":0.5,"sma_120":0.61},{"date":"2025-08-04","open":0.4,"high":0.43,"low":0.4,"close":0.42,"volume":1312657,"rsi_14":54.03,"sma_20":0.45,"sma_60":0.49,"sma_120":0.61},{"date":"2025-08-05","open":0.4,"high":0.44,"low":0.4,"close":0.43,"volume":742838,"rsi_14":52.55,"sma_20":0.45,"sma_60":0.49,"sma_120":0.6},{"date":"2025-08-06","open":0.44,"high":0.46,"low":0.4,"close":0.41,"volume":1932393,"rsi_14":46.59,"sma_20":0.46,"sma_60":0.49,"sma_120":0.6},{"date":"2025-08-07","open":0.39,"high":0.4,"low":0.38,"close":0.39,"volume":1218811,"rsi_14":44.37,"sma_20":0.46,"sma_60":0.48,"sma_120":0.6},{"date":"2025-08-08","open":0.38,"high":0.4,"low":0.37,"close":0.38,"volume":1049584,"rsi_14":37.81,"sma_20":0.46,"sma_60":0.48,"sma_120":0.6},{"date":"2025-08-11","open":0.36,"high":0.38,"low":0.35,"close":0.37,"volume":712727,"rsi_14":40.19,"sma_20":0.46,"sma_60":0.47,"sma_120":0.59},{"date":"2025-08-12","open":0.37,"high":0.4,"low":0.37,"close":0.4,"volume":586116,"rsi_14":41.68,"sma_20":0.46,"sma_60":0.47,"sma_120":0.59},{"date":"2025-08-13","open":0.4,"high":0.42,"low":0.39,"close":0.4,"volume":689391,"rsi_14":42.08,"sma_20":0.46,"sma_60":0.46,"sma_120":0.59},{"date":"2025-08-14","open":0.38,"high":0.4,"low":0.38,"close":0.39,"volume":849847,"rsi_14":37.5,"sma_20":0.45,"sma_60":0.46,"sma_120":0.58},{"date":"2025-08-15","open":0.39,"high":0.41,"low":0.38,"close":0.39,"volume":669381,"rsi_14":17.46,"sma_20":0.45,"sma_60":0.45,"sma_120":0.58},{"date":"2025-08-18","open":0.39,"high":0.4,"low":0.36,"close":0.38,"volume":1331267,"rsi_14":17.95,"sma_20":0.45,"sma_60":0.45,"sma_120":0.57},{"date":"2025-08-19","open":0.37,"high":0.38,"low":0.36,"close":0.37,"volume":427599,"rsi_14":27.44,"sma_20":0.44,"sma_60":0.44,"sma_120":0.57},{"date":"2025-08-20","open":0.38,"high":0.39,"low":0.36,"close":0.37,"volume":352008,"rsi_14":33.54,"sma_20":0.44,"sma_60":0.44,"sma_120":0.57},{"date":"2025-08-21","open":0.38,"high":0.39,"low":0.36,"close":0.37,"volume":426126,"rsi_14":26.39,"sma_20":0.43,"sma_60":0.43,"sma_120":0.56},{"date":"2025-08-22","open":0.36,"high":0.39,"low":0.36,"close":0.38,"volume":699808,"rsi_14":37.75,"sma_20":0.42,"sma_60":0.43,"sma_120":0.56},{"date":"2025-08-25","open":0.38,"high":0.39,"low":0.36,"close":0.38,"volume":479385,"rsi_14":30.57,"sma_20":0.41,"sma_60":0.42,"sma_120":0.56},{"date":"2025-08-26","open":0.38,"high":0.38,"low":0.37,"close":0.38,"volume":254732,"rsi_14":36.51,"sma_20":0.4,"sma_60":0.42,"sma_120":0.55},{"date":"2025-08-27","open":0.38,"high":0.4,"low":0.38,"close":0.38,"volume":616268,"rsi_14":47.31,"sma_20":0.4,"sma_60":0.41,"sma_120":0.55},{"date":"2025-08-28","open":0.39,"high":0.39,"low":0.38,"close":0.39,"volume":358722,"rsi_14":55.38,"sma_20":0.39,"sma_60":0.41,"sma_120":0.55},{"date":"2025-08-29","open":0.39,"high":0.39,"low":0.37,"close":0.38,"volume":340924,"rsi_14":53.32,"sma_20":0.39,"sma_60":0.4,"sma_120":0.55},{"date":"2025-09-02","open":0.39,"high":0.39,"low":0.37,"close":0.38,"volume":256648,"rsi_14":36.64,"sma_20":0.39,"sma_60":0.4,"sma_120":0.54},{"date":"2025-09-03","open":0.38,"high":0.38,"low":0.36,"close":0.37,"volume":477586,"rsi_14":30.36,"sma_20":0.38,"sma_60":0.39,"sma_120":0.54},{"date":"2025-09-04","open":0.36,"high":0.37,"low":0.34,"close":0.35,"volume":761187,"rsi_14":22.76,"sma_20":0.38,"sma_60":0.39,"sma_120":0.54},{"date":"2025-09-05","open":0.34,"high":0.35,"low":0.34,"close":0.35,"volume":483523,"rsi_14":24.69,"sma_20":0.38,"sma_60":0.39,"sma_120":0.54},{"date":"2025-09-08","open":0.34,"high":0.35,"low":0.34,"close":0.35,"volume":363896,"rsi_14":30.13,"sma_20":0.38,"sma_60":0.38,"sma_120":0.53},{"date":"2025-09-09","open":0.34,"high":0.36,"low":0.34,"close":0.35,"volume":510152,"rsi_14":34.97,"sma_20":0.38,"sma_60":0.38,"sma_120":0.53},{"date":"2025-09-10","open":0.36,"high":0.36,"low":0.35,"close":0.35,"volume":303288,"rsi_14":33.18,"sma_20":0.37,"sma_60":0.38,"sma_120":0.53},{"date":"2025-09-11","open":0.35,"high":0.35,"low":0.35,"close":0.35,"volume":414550,"rsi_14":35.64,"sma_20":0.37,"sma_60":0.38,"sma_120":0.52},{"date":"2025-09-12","open":0.35,"high":0.38,"low":0.35,"close":0.35,"volume":1049271,"rsi_14":25.92,"sma_20":0.37,"sma_60":0.39,"sma_120":0.52},{"date":"2025-09-15","open":0.36,"high":0.37,"low":0.34,"close":0.35,"volume":1051681,"rsi_14":21.26,"sma_20":0.37,"sma_60":0.39,"sma_120":0.52},{"date":"2025-09-16","open":0.37,"high":0.37,"low":0.34,"close":0.35,"volume":1704139,"rsi_14":20.29,"sma_20":0.37,"sma_60":0.39,"sma_120":0.51},{"date":"2025-09-17","open":0.35,"high":0.35,"low":0.34,"close":0.35,"volume":472689,"rsi_14":20.66,"sma_20":0.36,"sma_60":0.39,"sma_120":0.51},{"date":"2025-09-18","open":0.35,"high":0.36,"low":0.35,"close":0.35,"volume":780014,"rsi_14":18.23,"sma_20":0.36,"sma_60":0.39,"sma_120":0.51},{"date":"2025-09-19","open":0.36,"high":0.36,"low":0.34,"close":0.35,"volume":659789,"rsi_14":20.82,"sma_20":0.36,"sma_60":0.39,"sma_120":0.51},{"date":"2025-09-22","open":0.35,"high":0.36,"low":0.34,"close":0.34,"volume":460847,"rsi_14":19.63,"sma_20":0.36,"sma_60":0.39,"sma_120":0.5},{"date":"2025-09-23","open":0.34,"high":0.35,"low":0.34,"close":0.34,"volume":446286,"rsi_14":20.96,"sma_20":0.36,"sma_60":0.39,"sma_120":0.5},{"date":"2025-09-24","open":0.35,"high":0.35,"low":0.34,"close":0.35,"volume":681960,"rsi_14":52.3,"sma_20":0.36,"sma_60":0.39,"sma_120":0.5},{"date":"2025-09-25","open":0.34,"high":0.34,"low":0.32,"close":0.33,"volume":881039,"rsi_14":32.4,"sma_20":0.35,"sma_60":0.39,"sma_120":0.49},{"date":"2025-09-26","open":0.34,"high":0.36,"low":0.33,"close":0.34,"volume":604146,"rsi_14":44.33,"sma_20":0.35,"sma_60":0.39,"sma_120":0.49},{"date":"2025-09-29","open":0.33,"high":0.35,"low":0.33,"close":0.33,"volume":402620,"rsi_14":35.25,"sma_20":0.35,"sma_60":0.39,"sma_120":0.49},{"date":"2025-09-30","open":0.34,"high":0.36,"low":0.33,"close":0.35,"volume":963919,"rsi_14":52.19,"sma_20":0.35,"sma_60":0.39,"sma_120":0.49},{"date":"2025-10-01","open":0.36,"high":0.37,"low":0.34,"close":0.37,"volume":1008541,"rsi_14":59.4,"sma_20":0.35,"sma_60":0.4,"sma_120":0.48},{"date":"2025-10-02","open":0.39,"high":0.4,"low":0.38,"close":0.4,"volume":1114765,"rsi_14":71.1,"sma_20":0.35,"sma_60":0.4,"sma_120":0.48},{"date":"2025-10-03","open":0.41,"high":0.41,"low":0.4,"close":0.4,"volume":714064,"rsi_14":69.09,"sma_20":0.35,"sma_60":0.4,"sma_120":0.48},{"date":"2025-10-06","open":0.41,"high":0.41,"low":0.39,"close":0.4,"volume":546369,"rsi_14":71.47,"sma_20":0.36,"sma_60":0.4,"sma_120":0.47},{"date":"2025-10-07","open":0.4,"high":0.41,"low":0.37,"close":0.39,"volume":577711,"rsi_14":65.25,"sma_20":0.36,"sma_60":0.4,"sma_120":0.47},{"date":"2025-10-08","open":0.39,"high":0.4,"low":0.38,"close":0.4,"volume":427002,"rsi_14":66.83,"sma_20":0.36,"sma_60":0.4,"sma_120":0.47},{"date":"2025-10-09","open":0.41,"high":0.43,"low":0.4,"close":0.42,"volume":1953354,"rsi_14":71.25,"sma_20":0.36,"sma_60":0.4,"sma_120":0.47},{"date":"2025-10-10","open":0.42,"high":0.42,"low":0.36,"close":0.38,"volume":1224406,"rsi_14":59.73,"sma_20":0.37,"sma_60":0.4,"sma_120":0.46},{"date":"2025-10-13","open":0.37,"high":0.38,"low":0.36,"close":0.37,"volume":339083,"rsi_14":56.41,"sma_20":0.37,"sma_60":0.4,"sma_120":0.46},{"date":"2025-10-14","open":0.38,"high":0.38,"low":0.34,"close":0.37,"volume":978357,"rsi_14":56.28,"sma_20":0.37,"sma_60":0.39,"sma_120":0.46},{"date":"2025-10-15","open":0.38,"high":0.41,"low":0.37,"close":0.39,"volume":998804,"rsi_14":62.57,"sma_20":0.37,"sma_60":0.39,"sma_120":0.46},{"date":"2025-10-16","open":0.4,"high":0.4,"low":0.36,"close":0.37,"volume":485027,"rsi_14":56.78,"sma_20":0.37,"sma_60":0.39,"sma_120":0.45},{"date":"2025-10-17","open":0.37,"high":0.38,"low":0.35,"close":0.36,"volume":267822,"rsi_14":56.56,"sma_20":0.37,"sma_60":0.39,"sma_120":0.45},{"date":"2025-10-20","open":0.39,"high":0.39,"low":0.35,"close":0.36,"volume":578427,"rsi_14":52.55,"sma_20":0.37,"sma_60":0.39,"sma_120":0.45},{"date":"2025-10-21","open":0.37,"high":0.37,"low":0.35,"close":0.36,"volume":411719,"rsi_14":46.43,"sma_20":0.37,"sma_60":0.38,"sma_120":0.45},{"date":"2025-10-22","open":0.39,"high":0.39,"low":0.34,"close":0.36,"volume":644599,"rsi_14":34.82,"sma_20":0.37,"sma_60":0.38,"sma_120":0.44},{"date":"2025-10-23","open":0.36,"high":0.36,"low":0.35,"close":0.36,"volume":489474,"rsi_14":36.75,"sma_20":0.37,"sma_60":0.37,"sma_120":0.44},{"date":"2025-10-24","open":0.36,"high":0.36,"low":0.35,"close":0.36,"volume":512969,"rsi_14":37.01,"sma_20":0.38,"sma_60":0.37,"sma_120":0.44},{"date":"2025-10-27","open":0.36,"high":0.38,"low":0.35,"close":0.36,"volume":664824,"rsi_14":41.24,"sma_20":0.38,"sma_60":0.37,"sma_120":0.43},{"date":"2025-10-28","open":0.35,"high":0.38,"low":0.35,"close":0.38,"volume":735835,"rsi_14":41.83,"sma_20":0.38,"sma_60":0.37,"sma_120":0.43},{"date":"2025-10-29","open":0.37,"high":0.37,"low":0.35,"close":0.35,"volume":644944,"rsi_14":26.97,"sma_20":0.38,"sma_60":0.37,"sma_120":0.43},{"date":"2025-10-30","open":0.35,"high":0.37,"low":0.34,"close":0.36,"volume":774770,"rsi_14":39.58,"sma_20":0.38,"sma_60":0.37,"sma_120":0.43},{"date":"2025-10-31","open":0.35,"high":0.36,"low":0.34,"close":0.35,"volume":404578,"rsi_14":41.03,"sma_20":0.37,"sma_60":0.37,"sma_120":0.43},{"date":"2025-11-03","open":0.35,"high":0.35,"low":0.33,"close":0.34,"volume":385910,"rsi_14":37.72,"sma_20":0.37,"sma_60":0.37,"sma_120":0.42},{"date":"2025-11-04","open":0.33,"high":0.35,"low":0.33,"close":0.33,"volume":436391,"rsi_14":25.2,"sma_20":0.37,"sma_60":0.37,"sma_120":0.42},{"date":"2025-11-05","open":0.34,"high":0.34,"low":0.32,"close":0.33,"volume":340519,"rsi_14":32.82,"sma_20":0.36,"sma_60":0.37,"sma_120":0.42},{"date":"2025-11-06","open":0.34,"high":0.34,"low":0.33,"close":0.33,"volume":211930,"rsi_14":34.92,"sma_20":0.36,"sma_60":0.36,"sma_120":0.41},{"date":"2025-11-07","open":0.32,"high":0.33,"low":0.31,"close":0.33,"volume":249721,"rsi_14":32.4,"sma_20":0.36,"sma_60":0.36,"sma_120":0.41},{"date":"2025-11-10","open":0.33,"high":0.33,"low":0.32,"close":0.32,"volume":235654,"rsi_14":33.53,"sma_20":0.35,"sma_60":0.36,"sma_120":0.41},{"date":"2025-11-11","open":0.32,"high":0.34,"low":0.32,"close":0.33,"volume":198982,"rsi_14":39.08,"sma_20":0.35,"sma_60":0.36,"sma_120":0.4},{"date":"2025-11-12","open":0.35,"high":0.35,"low":0.32,"close":0.33,"volume":186343,"rsi_14":36.61,"sma_20":0.35,"sma_60":0.36,"sma_120":0.4},{"date":"2025-11-13","open":0.32,"high":0.33,"low":0.31,"close":0.32,"volume":215001,"rsi_14":31.56,"sma_20":0.35,"sma_60":0.36,"sma_120":0.4},{"date":"2025-11-14","open":0.31,"high":0.33,"low":0.31,"close":0.33,"volume":358523,"rsi_14":33.69,"sma_20":0.34,"sma_60":0.36,"sma_120":0.4},{"date":"2025-11-17","open":0.33,"high":0.33,"low":0.31,"close":0.31,"volume":183229,"rsi_14":23.06,"sma_20":0.34,"sma_60":0.36,"sma_120":0.39},{"date":"2025-11-18","open":0.31,"high":0.33,"low":0.29,"close":0.31,"volume":438414,"rsi_14":29.51,"sma_20":0.34,"sma_60":0.36,"sma_120":0.39},{"date":"2025-11-19","open":0.31,"high":0.32,"low":0.3,"close":0.32,"volume":215617,"rsi_14":29.3,"sma_20":0.34,"sma_60":0.36,"sma_120":0.39},{"date":"2025-11-20","open":0.31,"high":0.32,"low":0.29,"close":0.3,"volume":260165,"rsi_14":26.3,"sma_20":0.33,"sma_60":0.35,"sma_120":0.38},{"date":"2025-11-21","open":0.29,"high":0.31,"low":0.28,"close":0.3,"volume":1586933,"rsi_14":29.19,"sma_20":0.33,"sma_60":0.35,"sma_120":0.38},{"date":"2025-11-24","open":0.3,"high":0.32,"low":0.29,"close":0.32,"volume":377064,"rsi_14":49.4,"sma_20":0.33,"sma_60":0.35,"sma_120":0.38},{"date":"2025-11-25","open":0.32,"high":0.32,"low":0.29,"close":0.31,"volume":692234,"rsi_14":39.24,"sma_20":0.33,"sma_60":0.35,"sma_120":0.37},{"date":"2025-11-26","open":0.29,"high":0.33,"low":0.28,"close":0.31,"volume":528355,"rsi_14":42.67,"sma_20":0.32,"sma_60":0.35,"sma_120":0.37},{"date":"2025-11-28","open":0.31,"high":0.32,"low":0.31,"close":0.31,"volume":298765,"rsi_14":44.92,"sma_20":0.32,"sma_60":0.35,"sma_120":0.37},{"date":"2025-12-01","open":0.32,"high":0.32,"low":0.31,"close":0.31,"volume":158977,"rsi_14":45.58,"sma_20":0.32,"sma_60":0.35,"sma_120":0.37},{"date":"2025-12-02","open":0.31,"high":0.32,"low":0.31,"close":0.31,"volume":93931,"rsi_14":41.09,"sma_20":0.32,"sma_60":0.35,"sma_120":0.37},{"date":"2025-12-03","open":0.3,"high":0.32,"low":0.3,"close":0.32,"volume":245308,"rsi_14":43.54,"sma_20":0.32,"sma_60":0.35,"sma_120":0.37},{"date":"2025-12-04","open":0.32,"high":0.33,"low":0.3,"close":0.33,"volume":364715,"rsi_14":53.33,"sma_20":0.32,"sma_60":0.35,"sma_120":0.37},{"date":"2025-12-05","open":0.32,"high":0.32,"low":0.3,"close":0.31,"volume":238038,"rsi_14":43.1,"sma_20":0.32,"sma_60":0.35,"sma_120":0.36},{"date":"2025-12-08","open":0.31,"high":0.32,"low":0.3,"close":0.3,"volume":160175,"rsi_14":47.2,"sma_20":0.32,"sma_60":0.35,"sma_120":0.37},{"date":"2025-12-09","open":0.31,"high":0.31,"low":0.3,"close":0.31,"volume":235078,"rsi_14":48.89,"sma_20":0.31,"sma_60":0.34,"sma_120":0.37},{"date":"2025-12-10","open":0.3,"high":0.31,"low":0.3,"close":0.31,"volume":182189,"rsi_14":46.46,"sma_20":0.31,"sma_60":0.34,"sma_120":0.37},{"date":"2025-12-11","open":0.31,"high":0.32,"low":0.29,"close":0.3,"volume":134367,"rsi_14":49.26,"sma_20":0.31,"sma_60":0.34,"sma_120":0.37},{"date":"2025-12-12","open":0.3,"high":0.3,"low":0.29,"close":0.3,"volume":267229,"rsi_14":47.26,"sma_20":0.31,"sma_60":0.34,"sma_120":0.37},{"date":"2025-12-15","open":0.29,"high":0.3,"low":0.27,"close":0.27,"volume":589135,"rsi_14":24.8,"sma_20":0.31,"sma_60":0.34,"sma_120":0.37},{"date":"2025-12-16","open":0.27,"high":0.28,"low":0.26,"close":0.26,"volume":258595,"rsi_14":26.63,"sma_20":0.31,"sma_60":0.34,"sma_120":0.37},{"date":"2025-12-17","open":0.27,"high":0.29,"low":0.26,"close":0.26,"volume":335766,"rsi_14":23.52,"sma_20":0.3,"sma_60":0.34,"sma_120":0.37},{"date":"2025-12-18","open":0.26,"high":0.28,"low":0.26,"close":0.26,"volume":367381,"rsi_14":20.57,"sma_20":0.3,"sma_60":0.34,"sma_120":0.36},{"date":"2025-12-19","open":0.26,"high":0.27,"low":0.24,"close":0.24,"volume":519726,"rsi_14":16.65,"sma_20":0.3,"sma_60":0.34,"sma_120":0.36},{"date":"2025-12-22","open":0.24,"high":0.26,"low":0.24,"close":0.24,"volume":345491,"rsi_14":16.59,"sma_20":0.29,"sma_60":0.33,"sma_120":0.36},{"date":"2025-12-23","open":0.24,"high":0.25,"low":0.24,"close":0.25,"volume":259972,"rsi_14":19.82,"sma_20":0.29,"sma_60":0.33,"sma_120":0.36},{"date":"2025-12-24","open":0.26,"high":0.26,"low":0.24,"close":0.24,"volume":555418,"rsi_14":10.4,"sma_20":0.29,"sma_60":0.33,"sma_120":0.36},{"date":"2025-12-26","open":0.24,"high":0.25,"low":0.23,"close":0.23,"volume":284319,"rsi_14":11.53,"sma_20":0.28,"sma_60":0.33,"sma_120":0.36},{"date":"2025-12-29","open":0.23,"high":0.25,"low":0.23,"close":0.23,"volume":568707,"rsi_14":11.89,"sma_20":0.28,"sma_60":0.33,"sma_120":0.36},{"date":"2025-12-30","open":0.23,"high":0.23,"low":0.23,"close":0.23,"volume":319368,"rsi_14":8.3,"sma_20":0.27,"sma_60":0.32,"sma_120":0.36},{"date":"2025-12-31","open":0.23,"high":0.24,"low":0.22,"close":0.22,"volume":339923,"rsi_14":6.62,"sma_20":0.27,"sma_60":0.32,"sma_120":0.36},{"date":"2026-01-02","open":0.23,"high":0.24,"low":0.22,"close":0.24,"volume":248568,"rsi_14":23.73,"sma_20":0.27,"sma_60":0.32,"sma_120":0.36},{"date":"2026-01-05","open":0.24,"high":0.27,"low":0.24,"close":0.26,"volume":537131,"rsi_14":33.71,"sma_20":0.26,"sma_60":0.31,"sma_120":0.36},{"date":"2026-01-06","open":0.26,"high":0.26,"low":0.24,"close":0.25,"volume":405149,"rsi_14":37.58,"sma_20":0.26,"sma_60":0.31,"sma_120":0.35},{"date":"2026-01-07","open":0.25,"high":0.26,"low":0.24,"close":0.24,"volume":548751,"rsi_14":37.82,"sma_20":0.26,"sma_60":0.31,"sma_120":0.35},{"date":"2026-01-08","open":0.24,"high":0.24,"low":0.23,"close":0.23,"volume":274695,"rsi_14":37.44,"sma_20":0.25,"sma_60":0.31,"sma_120":0.35},{"date":"2026-01-09","open":0.24,"high":0.25,"low":0.23,"close":0.24,"volume":258324,"rsi_14":41.76,"sma_20":0.25,"sma_60":0.3,"sma_120":0.35},{"date":"2026-01-12","open":0.25,"high":0.25,"low":0.23,"close":0.23,"volume":275302,"rsi_14":46.52,"sma_20":0.25,"sma_60":0.3,"sma_120":0.35},{"date":"2026-01-13","open":0.23,"high":0.24,"low":0.22,"close":0.23,"volume":249217,"rsi_14":43.84,"sma_20":0.24,"sma_60":0.3,"sma_120":0.34},{"date":"2026-01-14","open":0.21,"high":0.23,"low":0.21,"close":0.22,"volume":410788,"rsi_14":38.31,"sma_20":0.24,"sma_60":0.3,"sma_120":0.34},{"date":"2026-01-15","open":0.22,"high":0.24,"low":0.22,"close":0.23,"volume":275875,"rsi_14":44.54,"sma_20":0.24,"sma_60":0.29,"sma_120":0.34},{"date":"2026-01-16","open":0.22,"high":0.23,"low":0.22,"close":0.23,"volume":256418,"rsi_14":46.55,"sma_20":0.24,"sma_60":0.29,"sma_120":0.34},{"date":"2026-01-20","open":0.22,"high":0.22,"low":0.21,"close":0.22,"volume":534041,"rsi_14":43.51,"sma_20":0.23,"sma_60":0.29,"sma_120":0.33},{"date":"2026-01-21","open":0.21,"high":0.22,"low":0.21,"close":0.22,"volume":198904,"rsi_14":45.11,"sma_20":0.23,"sma_60":0.29,"sma_120":0.33},{"date":"2026-01-22","open":0.22,"high":0.23,"low":0.22,"close":0.23,"volume":215498,"rsi_14":54.22,"sma_20":0.23,"sma_60":0.29,"sma_120":0.33},{"date":"2026-01-23","open":0.23,"high":0.24,"low":0.23,"close":0.23,"volume":370227,"rsi_14":46.13,"sma_20":0.23,"sma_60":0.28,"sma_120":0.33},{"date":"2026-01-26","open":0.24,"high":0.24,"low":0.23,"close":0.23,"volume":330617,"rsi_14":35.49,"sma_20":0.23,"sma_60":0.28,"sma_120":0.33},{"date":"2026-01-27","open":0.24,"high":0.24,"low":0.23,"close":0.23,"volume":208146,"rsi_14":38.33,"sma_20":0.23,"sma_60":0.28,"sma_120":0.32},{"date":"2026-01-28","open":0.23,"high":0.23,"low":0.22,"close":0.22,"volume":211345,"rsi_14":39.16,"sma_20":0.23,"sma_60":0.28,"sma_120":0.32},{"date":"2026-01-29","open":0.22,"high":0.22,"low":0.21,"close":0.21,"volume":208816,"rsi_14":37.76,"sma_20":0.23,"sma_60":0.27,"sma_120":0.32},{"date":"2026-01-30","open":0.21,"high":0.22,"low":0.21,"close":0.21,"volume":269525,"rsi_14":30.25,"sma_20":0.23,"sma_60":0.27,"sma_120":0.32},{"date":"2026-02-02","open":0.21,"high":0.22,"low":0.21,"close":0.21,"volume":154321,"rsi_14":36.16,"sma_20":0.23,"sma_60":0.27,"sma_120":0.32},{"date":"2026-02-03","open":0.21,"high":0.22,"low":0.21,"close":0.21,"volume":418447,"rsi_14":38.3,"sma_20":0.23,"sma_60":0.27,"sma_120":0.32},{"date":"2026-02-04","open":0.17,"high":0.17,"low":0.15,"close":0.16,"volume":3224752,"rsi_14":21.53,"sma_20":0.22,"sma_60":0.27,"sma_120":0.32},{"date":"2026-02-05","open":0.15,"high":0.16,"low":0.13,"close":0.14,"volume":1291167,"rsi_14":13.65,"sma_20":0.22,"sma_60":0.26,"sma_120":0.31},{"date":"2026-02-06","open":3.65,"high":3.67,"low":3.0,"close":3.12,"volume":164145,"rsi_14":96.62,"sma_20":0.36,"sma_60":0.31,"sma_120":0.34},{"date":"2026-02-09","open":3.03,"high":3.19,"low":2.9,"close":3.09,"volume":102175,"rsi_14":98.17,"sma_20":0.37,"sma_60":0.33,"sma_120":0.35},{"date":"2026-02-10","open":3.01,"high":3.16,"low":2.86,"close":3.03,"volume":56830,"rsi_14":96.19,"sma_20":0.51,"sma_60":0.38,"sma_120":0.37},{"date":"2026-02-11","open":3.03,"high":3.34,"low":2.8,"close":2.85,"volume":95298,"rsi_14":91.0,"sma_20":0.64,"sma_60":0.42,"sma_120":0.39},{"date":"2026-02-12","open":2.85,"high":3.01,"low":2.7,"close":2.85,"volume":84093,"rsi_14":91.27,"sma_20":0.78,"sma_60":0.46,"sma_120":0.41},{"date":"2026-02-13","open":2.8,"high":3.03,"low":2.72,"close":2.85,"volume":72376,"rsi_14":91.38,"sma_20":0.91,"sma_60":0.5,"sma_120":0.43},{"date":"2026-02-17","open":2.83,"high":3.14,"low":2.59,"close":2.7,"volume":82407,"rsi_14":87.2,"sma_20":1.03,"sma_60":0.54,"sma_120":0.45},{"date":"2026-02-18","open":2.71,"high":2.91,"low":2.65,"close":2.69,"volume":39143,"rsi_14":85.29,"sma_20":1.28,"sma_60":0.61,"sma_120":0.48},{"date":"2026-02-19","open":2.7,"high":2.76,"low":2.52,"close":2.56,"volume":56685,"rsi_14":82.38,"sma_20":1.4,"sma_60":0.64,"sma_120":0.5},{"date":"2026-02-20","open":2.59,"high":2.79,"low":2.44,"close":2.45,"volume":40386,"rsi_14":81.27,"sma_20":1.14,"sma_60":0.58,"sma_120":0.47},{"date":"2026-02-23","open":2.57,"high":2.59,"low":2.3,"close":2.33,"volume":62978,"rsi_14":77.47,"sma_20":1.62,"sma_60":0.71,"sma_120":0.53},{"date":"2026-02-24","open":2.36,"high":2.54,"low":2.27,"close":2.44,"volume":59126,"rsi_14":81.21,"sma_20":1.25,"sma_60":0.61,"sma_120":0.49},{"date":"2026-02-25","open":2.44,"high":2.63,"low":2.4,"close":2.44,"volume":57805,"rsi_14":81.34,"sma_20":1.36,"sma_60":0.65,"sma_120":0.51},{"date":"2026-02-26","open":2.41,"high":2.66,"low":2.35,"close":2.53,"volume":61866,"rsi_14":81.77,"sma_20":1.48,"sma_60":0.68,"sma_120":0.52},{"date":"2026-02-27","open":2.59,"high":2.63,"low":2.47,"close":2.53,"volume":71391,"rsi_14":81.82,"sma_20":1.59,"sma_60":0.72,"sma_120":0.54},{"date":"2026-03-02","open":2.48,"high":2.56,"low":2.39,"close":2.47,"volume":51091,"rsi_14":80.67,"sma_20":1.7,"sma_60":0.75,"sma_120":0.56},{"date":"2026-03-03","open":2.48,"high":2.5,"low":2.16,"close":2.29,"volume":1649225,"rsi_14":76.9,"sma_20":1.8,"sma_60":0.79,"sma_120":0.57},{"date":"2026-03-04","open":2.26,"high":2.28,"low":1.9,"close":1.99,"volume":258628,"rsi_14":71.26,"sma_20":1.89,"sma_60":0.82,"sma_120":0.59},{"date":"2026-03-05","open":1.98,"high":2.1,"low":1.89,"close":1.97,"volume":143246,"rsi_14":6.92,"sma_20":1.98,"sma_60":0.84,"sma_120":0.6},{"date":"2026-03-06","open":1.97,"high":1.97,"low":1.77,"close":1.83,"volume":99158,"rsi_14":6.52,"sma_20":2.06,"sma_60":0.87,"sma_120":0.61},{"date":"2026-03-09","open":1.79,"high":1.81,"low":1.54,"close":1.72,"volume":124002,"rsi_14":6.87,"sma_20":2.13,"sma_60":0.89,"sma_120":0.62},{"date":"2026-03-10","open":1.7,"high":1.84,"low":1.65,"close":1.83,"volume":53617,"rsi_14":14.08,"sma_20":2.22,"sma_60":0.92,"sma_120":0.64},{"date":"2026-03-11","open":1.9,"high":2.04,"low":1.78,"close":1.97,"volume":113180,"rsi_14":21.79,"sma_20":2.3,"sma_60":0.94,"sma_120":0.65},{"date":"2026-03-12","open":1.98,"high":1.98,"low":1.78,"close":1.87,"volume":44955,"rsi_14":22.52,"sma_20":2.38,"sma_60":0.97,"sma_120":0.66},{"date":"2026-03-13","open":1.89,"high":1.98,"low":1.87,"close":1.96,"volume":31604,"rsi_14":31.85,"sma_20":2.33,"sma_60":1.0,"sma_120":0.67},{"date":"2026-03-16","open":1.9,"high":1.92,"low":1.82,"close":1.85,"volume":49404,"rsi_14":29.66,"sma_20":2.27,"sma_60":1.02,"sma_120":0.69},{"date":"2026-03-17","open":1.95,"high":1.95,"low":1.85,"close":1.89,"volume":21975,"rsi_14":31.54,"sma_20":2.22,"sma_60":1.05,"sma_120":0.7},{"date":"2026-03-18","open":1.9,"high":1.9,"low":1.67,"close":1.7,"volume":60301,"rsi_14":23.9,"sma_20":2.16,"sma_60":1.07,"sma_120":0.71},{"date":"2026-03-19","open":1.74,"high":1.87,"low":1.69,"close":1.87,"volume":36549,"rsi_14":31.25,"sma_20":2.11,"sma_60":1.1,"sma_120":0.72},{"date":"2026-03-20","open":1.91,"high":2.08,"low":1.9,"close":2.0,"volume":177909,"rsi_14":37.16,"sma_20":2.08,"sma_60":1.13,"sma_120":0.74},{"date":"2026-03-23","open":1.91,"high":1.95,"low":1.81,"close":1.84,"volume":48024,"rsi_14":37.57,"sma_20":2.05,"sma_60":1.15,"sma_120":0.75},{"date":"2026-03-24","open":1.81,"high":1.84,"low":1.69,"close":1.69,"volume":67119,"rsi_14":40.96,"sma_20":2.01,"sma_60":1.18,"sma_120":0.76},{"date":"2026-03-25","open":1.72,"high":1.83,"low":1.7,"close":1.73,"volume":80086,"rsi_14":42.86,"sma_20":1.98,"sma_60":1.2,"sma_120":0.77},{"date":"2026-03-26","open":1.75,"high":1.78,"low":1.72,"close":1.72,"volume":69524,"rsi_14":46.45,"sma_20":1.94,"sma_60":1.22,"sma_120":0.78},{"date":"2026-03-27","open":1.72,"high":1.72,"low":1.61,"close":1.64,"volume":55132,"rsi_14":47.37,"sma_20":1.89,"sma_60":1.24,"sma_120":0.79},{"date":"2026-03-30","open":1.66,"high":1.8,"low":1.6,"close":1.71,"volume":130956,"rsi_14":45.95,"sma_20":1.85,"sma_60":1.27,"sma_120":0.81},{"date":"2026-03-31","open":1.7,"high":1.85,"low":1.7,"close":1.79,"volume":102794,"rsi_14":43.66,"sma_20":1.83,"sma_60":1.29,"sma_120":0.82},{"date":"2026-04-01","open":1.79,"high":1.8,"low":1.71,"close":1.73,"volume":46147,"rsi_14":44.93,"sma_20":1.82,"sma_60":1.32,"sma_120":0.83},{"date":"2026-04-02","open":1.69,"high":1.75,"low":1.67,"close":1.69,"volume":48576,"rsi_14":39.85,"sma_20":1.8,"sma_60":1.34,"sma_120":0.84},{"date":"2026-04-06","open":1.73,"high":1.89,"low":1.73,"close":1.75,"volume":166751,"rsi_14":46.09,"sma_20":1.8,"sma_60":1.37,"sma_120":0.85},{"date":"2026-04-07","open":1.77,"high":1.77,"low":1.63,"close":1.64,"volume":142166,"rsi_14":40.74,"sma_20":1.79,"sma_60":1.39,"sma_120":0.86},{"date":"2026-04-08","open":1.7,"high":1.79,"low":1.61,"close":1.65,"volume":117251,"rsi_14":47.86,"sma_20":1.78,"sma_60":1.41,"sma_120":0.87},{"date":"2026-04-09","open":1.62,"high":1.65,"low":1.56,"close":1.56,"volume":124480,"rsi_14":35.78,"sma_20":1.76,"sma_60":1.43,"sma_120":0.88},{"date":"2026-04-10","open":1.59,"high":1.59,"low":1.54,"close":1.57,"volume":48097,"rsi_14":27.84,"sma_20":1.75,"sma_60":1.46,"sma_120":0.89},{"date":"2026-04-13","open":1.58,"high":1.63,"low":1.56,"close":1.57,"volume":44775,"rsi_14":33.33,"sma_20":1.73,"sma_60":1.48,"sma_120":0.9},{"date":"2026-04-14","open":1.59,"high":1.64,"low":1.57,"close":1.58,"volume":59077,"rsi_14":41.79,"sma_20":1.72,"sma_60":1.5,"sma_120":0.92},{"date":"2026-04-15","open":1.61,"high":1.7,"low":1.59,"close":1.62,"volume":109175,"rsi_14":41.79,"sma_20":1.7,"sma_60":1.52,"sma_120":0.93},{"date":"2026-04-16","open":1.62,"high":1.65,"low":1.59,"close":1.62,"volume":76343,"rsi_14":42.42,"sma_20":1.7,"sma_60":1.55,"sma_120":0.94},{"date":"2026-04-17","open":1.63,"high":1.66,"low":1.6,"close":1.63,"volume":77767,"rsi_14":49.15,"sma_20":1.69,"sma_60":1.57,"sma_120":0.95},{"date":"2026-04-20","open":1.62,"high":1.66,"low":1.58,"close":1.63,"volume":66058,"rsi_14":42.31,"sma_20":1.67,"sma_60":1.59,"sma_120":0.96},{"date":"2026-04-21","open":1.65,"high":1.67,"low":1.57,"close":1.59,"volume":177560,"rsi_14":29.17,"sma_20":1.66,"sma_60":1.62,"sma_120":0.97},{"date":"2026-04-22","open":1.66,"high":1.66,"low":1.53,"close":1.57,"volume":295025,"rsi_14":31.82,"sma_20":1.65,"sma_60":1.64,"sma_120":0.98},{"date":"2026-04-23","open":1.62,"high":1.62,"low":1.51,"close":1.56,"volume":80156,"rsi_14":34.15,"sma_20":1.64,"sma_60":1.66,"sma_120":0.99},{"date":"2026-04-24","open":1.56,"high":1.59,"low":1.55,"close":1.58,"volume":62274,"rsi_14":27.03,"sma_20":1.63,"sma_60":1.68,"sma_120":1.0},{"date":"2026-04-27","open":1.61,"high":1.61,"low":1.55,"close":1.56,"volume":66701,"rsi_14":35.71,"sma_20":1.63,"sma_60":1.7,"sma_120":1.01},{"date":"2026-04-28","open":1.57,"high":1.58,"low":1.53,"close":1.56,"volume":60793,"rsi_14":33.33,"sma_20":1.62,"sma_60":1.73,"sma_120":1.02},{"date":"2026-04-29","open":1.59,"high":1.59,"low":1.54,"close":1.55,"volume":68747,"rsi_14":47.37,"sma_20":1.61,"sma_60":1.75,"sma_120":1.02},{"date":"2026-04-30","open":1.55,"high":1.58,"low":1.51,"close":1.54,"volume":87574,"rsi_14":42.11,"sma_20":1.6,"sma_60":1.77,"sma_120":1.03},{"date":"2026-05-01","open":1.55,"high":1.6,"low":1.52,"close":1.55,"volume":61915,"rsi_14":45.0,"sma_20":1.59,"sma_60":1.79,"sma_120":1.04},{"date":"2026-05-04","open":1.58,"high":1.64,"low":1.55,"close":1.6,"volume":158293,"rsi_14":54.17,"sma_20":1.59,"sma_60":1.81,"sma_120":1.05},{"date":"2026-05-05","open":1.6,"high":1.64,"low":1.58,"close":1.6,"volume":58860,"rsi_14":45.0,"sma_20":1.58,"sma_60":1.84,"sma_120":1.07},{"date":"2026-05-06","open":1.61,"high":1.65,"low":1.56,"close":1.58,"volume":140682,"rsi_14":40.91,"sma_20":1.58,"sma_60":1.86,"sma_120":1.08},{"date":"2026-05-07","open":1.61,"high":1.62,"low":1.38,"close":1.42,"volume":202995,"rsi_14":21.62,"sma_20":1.57,"sma_60":1.88,"sma_120":1.08},{"date":"2026-05-08","open":1.45,"high":1.49,"low":1.4,"close":1.43,"volume":122800,"rsi_14":23.68,"sma_20":1.57,"sma_60":1.9,"sma_120":1.09},{"date":"2026-05-11","open":1.47,"high":1.49,"low":1.42,"close":1.44,"volume":82169,"rsi_14":28.57,"sma_20":1.56,"sma_60":1.87,"sma_120":1.1},{"date":"2026-05-12","open":1.41,"high":1.44,"low":1.35,"close":1.38,"volume":45322,"rsi_14":25.64,"sma_20":1.55,"sma_60":1.85,"sma_120":1.11},{"date":"2026-05-13","open":1.37,"high":1.44,"low":1.36,"close":1.38,"volume":55834,"rsi_14":26.32,"sma_20":1.54,"sma_60":1.82,"sma_120":1.12},{"date":"2026-05-14","open":1.37,"high":1.38,"low":1.32,"close":1.36,"volume":69140,"rsi_14":21.05,"sma_20":1.53,"sma_60":1.8,"sma_120":1.13},{"date":"2026-05-15","open":1.36,"high":1.39,"low":1.31,"close":1.38,"volume":81250,"rsi_14":26.32,"sma_20":1.51,"sma_60":1.77,"sma_120":1.14},{"date":"2026-05-18","open":1.41,"high":1.64,"low":1.41,"close":1.61,"volume":355663,"rsi_14":54.1,"sma_20":1.51,"sma_60":1.75,"sma_120":1.15},{"date":"2026-05-19","open":1.64,"high":2.24,"low":1.64,"close":2.06,"volume":1778226,"rsi_14":74.29,"sma_20":1.54,"sma_60":1.75,"sma_120":1.16},{"date":"2026-05-20","open":2.07,"high":2.38,"low":1.94,"close":2.35,"volume":321293,"rsi_14":80.45,"sma_20":1.57,"sma_60":1.75,"sma_120":1.18},{"date":"2026-05-21","open":2.35,"high":2.39,"low":2.1,"close":2.3,"volume":172726,"rsi_14":77.37,"sma_20":1.61,"sma_60":1.74,"sma_120":1.19},{"date":"2026-05-22","open":2.26,"high":2.37,"low":2.0,"close":2.08,"volume":144683,"rsi_14":65.58,"sma_20":1.64,"sma_60":1.74,"sma_120":1.21},{"date":"2026-05-26","open":2.08,"high":2.28,"low":1.95,"close":2.24,"volume":177639,"rsi_14":68.82,"sma_20":1.67,"sma_60":1.73,"sma_120":1.22},{"date":"2026-05-27","open":2.23,"high":2.42,"low":2.18,"close":2.39,"volume":87548,"rsi_14":72.13,"sma_20":1.71,"sma_60":1.73,"sma_120":1.24},{"date":"2026-05-28","open":2.39,"high":2.56,"low":2.29,"close":2.53,"volume":90442,"rsi_14":80.66,"sma_20":1.76,"sma_60":1.73,"sma_120":1.26},{"date":"2026-05-29","open":2.49,"high":2.5,"low":2.32,"close":2.4,"volume":42770,"rsi_14":75.13,"sma_20":1.8,"sma_60":1.74,"sma_120":1.28},{"date":"2026-06-01","open":2.4,"high":2.5,"low":2.33,"close":2.45,"volume":42466,"rsi_14":75.63,"sma_20":1.85,"sma_60":1.75,"sma_120":1.3},{"date":"2026-06-02","open":2.46,"high":2.46,"low":2.35,"close":2.36,"volume":22131,"rsi_14":74.5,"sma_20":1.89,"sma_60":1.76,"sma_120":1.31},{"date":"2026-06-03","open":2.34,"high":2.35,"low":2.25,"close":2.32,"volume":21571,"rsi_14":73.04,"sma_20":1.92,"sma_60":1.77,"sma_120":1.33},{"date":"2026-06-04","open":2.32,"high":2.45,"low":2.25,"close":2.42,"volume":28571,"rsi_14":75.0,"sma_20":1.97,"sma_60":1.78,"sma_120":1.35},{"date":"2026-06-05","open":2.38,"high":2.38,"low":2.2,"close":2.21,"volume":47551,"rsi_14":67.97,"sma_20":2.0,"sma_60":1.78,"sma_120":1.36},{"date":"2026-06-08","open":2.27,"high":2.27,"low":2.21,"close":2.21,"volume":12834,"rsi_14":64.42,"sma_20":2.04,"sma_60":1.79,"sma_120":1.38},{"date":"2026-06-09","open":2.22,"high":2.22,"low":2.12,"close":2.13,"volume":15928,"rsi_14":52.05,"sma_20":2.08,"sma_60":1.79,"sma_120":1.39},{"date":"2026-06-10","open":2.11,"high":2.19,"low":2.11,"close":2.16,"volume":13966,"rsi_14":43.45,"sma_20":2.12,"sma_60":1.79,"sma_120":1.41},{"date":"2026-06-11","open":2.28,"high":5.17,"low":2.13,"close":2.98,"volume":20710063,"rsi_14":65.32,"sma_20":2.2,"sma_60":1.81,"sma_120":1.43},{"date":"2026-06-12","open":2.53,"high":3.14,"low":2.52,"close":2.98,"volume":853568,"rsi_14":72.5,"sma_20":2.28,"sma_60":1.83,"sma_120":1.45},{"date":"2026-06-15","open":3.12,"high":3.12,"low":2.7,"close":2.85,"volume":246506,"rsi_14":65.48,"sma_20":2.35,"sma_60":1.85,"sma_120":1.47},{"date":"2026-06-16","open":2.8,"high":2.95,"low":2.48,"close":2.54,"volume":241105,"rsi_14":53.52,"sma_20":2.4,"sma_60":1.86,"sma_120":1.49},{"date":"2026-06-17","open":2.46,"high":2.9,"low":2.4,"close":2.75,"volume":392595,"rsi_14":55.0,"sma_20":2.43,"sma_60":1.87,"sma_120":1.51},{"date":"2026-06-18","open":2.79,"high":2.9,"low":2.56,"close":2.6,"volume":153792,"rsi_14":54.5,"sma_20":2.45,"sma_60":1.89,"sma_120":1.53},{"date":"2026-06-22","open":2.61,"high":2.89,"low":2.53,"close":2.71,"volume":117536,"rsi_14":55.7,"sma_20":2.47,"sma_60":1.91,"sma_120":1.55},{"date":"2026-06-23","open":2.62,"high":2.72,"low":2.54,"close":2.55,"volume":56338,"rsi_14":54.04,"sma_20":2.49,"sma_60":1.92,"sma_120":1.57},{"date":"2026-06-24","open":2.52,"high":2.6,"low":2.33,"close":2.48,"volume":141128,"rsi_14":53.36,"sma_20":2.5,"sma_60":1.93,"sma_120":1.59},{"date":"2026-06-25","open":2.45,"high":2.6,"low":2.44,"close":2.58,"volume":112452,"rsi_14":53.36,"sma_20":2.51,"sma_60":1.95,"sma_120":1.61},{"date":"2026-06-26","open":2.52,"high":2.66,"low":2.5,"close":2.56,"volume":28986,"rsi_14":57.99,"sma_20":2.51,"sma_60":1.96,"sma_120":1.63},{"date":"2026-06-29","open":2.53,"high":2.65,"low":2.46,"close":2.59,"volume":67020,"rsi_14":58.56,"sma_20":2.52,"sma_60":1.98,"sma_120":1.65},{"date":"2026-06-30","open":2.63,"high":2.7,"low":2.52,"close":2.56,"volume":39475,"rsi_14":59.91,"sma_20":2.53,"sma_60":1.99,"sma_120":1.67},{"date":"2026-07-01","open":2.56,"high":2.85,"low":2.56,"close":2.81,"volume":76833,"rsi_14":63.6,"sma_20":2.55,"sma_60":2.01,"sma_120":1.69},{"date":"2026-07-02","open":2.84,"high":2.94,"low":2.71,"close":2.9,"volume":73721,"rsi_14":47.59,"sma_20":2.58,"sma_60":2.03,"sma_120":1.71},{"date":"2026-07-06","open":2.93,"high":2.95,"low":2.57,"close":2.9,"volume":37702,"rsi_14":47.59,"sma_20":2.6,"sma_60":2.05,"sma_120":1.73},{"date":"2026-07-07","open":2.95,"high":2.98,"low":2.83,"close":2.91,"volume":29965,"rsi_14":51.95,"sma_20":2.64,"sma_60":2.07,"sma_120":1.75},{"date":"2026-07-08","open":2.87,"high":2.94,"low":2.8,"close":2.87,"volume":21061,"rsi_14":62.99,"sma_20":2.67,"sma_60":2.09,"sma_120":1.77},{"date":"2026-07-09","open":2.81,"high":2.82,"low":2.68,"close":2.8,"volume":44246,"rsi_14":52.21,"sma_20":2.7,"sma_60":2.11,"sma_120":1.8},{"date":"2026-07-10","open":2.79,"high":2.89,"low":2.7,"close":2.78,"volume":51052,"rsi_14":59.0,"sma_20":2.73,"sma_60":2.13,"sma_120":1.82},{"date":"2026-07-13","open":2.79,"high":2.94,"low":2.71,"close":2.83,"volume":53046,"rsi_14":56.38,"sma_20":2.73,"sma_60":2.15,"sma_120":1.84},{"date":"2026-07-14","open":2.8,"high":2.88,"low":2.6,"close":2.65,"volume":65831,"rsi_14":55.21,"sma_20":2.71,"sma_60":2.17,"sma_120":1.86},{"date":"2026-07-15","open":2.66,"high":2.73,"low":2.66,"close":2.72,"volume":5906,"rsi_14":62.5,"sma_20":2.7,"sma_60":2.19,"sma_120":1.88},{"date":"2026-07-16","open":2.77,"high":2.79,"low":2.72,"close":2.79,"volume":15541,"rsi_14":61.29,"sma_20":2.72,"sma_60":2.21,"sma_120":1.9},{"date":"2026-07-17","open":2.86,"high":2.9,"low":2.7,"close":2.8,"volume":36438,"rsi_14":63.04,"sma_20":2.72,"sma_60":2.23,"sma_120":1.92},{"date":"2026-07-20","open":2.77,"high":2.79,"low":2.6,"close":2.73,"volume":38359,"rsi_14":57.29,"sma_20":2.73,"sma_60":2.25,"sma_120":1.94},{"date":"2026-07-21","open":2.66,"high":2.75,"low":2.66,"close":2.74,"volume":7120,"rsi_14":59.57,"sma_20":2.73,"sma_60":2.27,"sma_120":1.96},{"date":"2026-07-22","open":2.84,"high":2.84,"low":2.67,"close":2.7,"volume":18473,"rsi_14":42.47,"sma_20":2.74,"sma_60":2.29,"sma_120":1.98},{"date":"2026-07-23","open":2.66,"high":2.74,"low":2.66,"close":2.68,"volume":12598,"rsi_14":33.33,"sma_20":2.75,"sma_60":2.31,"sma_120":2.0},{"date":"2026-07-24","open":2.66,"high":2.78,"low":2.5,"close":2.78,"volume":38051,"rsi_14":34.33,"sma_20":2.75,"sma_60":2.32,"sma_120":2.03},{"date":"2026-07-27","open":2.74,"high":2.88,"low":2.74,"close":2.81,"volume":46823,"rsi_14":43.59,"sma_20":2.77,"sma_60":2.35,"sma_120":2.05},{"date":"2026-07-28","open":2.75,"high":2.95,"low":2.75,"close":2.95,"volume":63844,"rsi_14":51.22,"sma_20":2.78,"sma_60":2.37,"sma_120":2.07},{"date":"2026-07-29","open":2.87,"high":3.17,"low":2.87,"close":3.15,"volume":85881,"rsi_14":67.33,"sma_20":2.82,"sma_60":2.4,"sma_120":2.09},{"date":"2026-07-30","open":3.14,"high":3.35,"low":2.86,"close":3.29,"volume":99337,"rsi_14":72.57,"sma_20":2.84,"sma_60":2.43,"sma_120":2.12},{"date":"2026-07-31","open":3.3,"high":3.39,"low":3.2,"close":3.34,"volume":51603,"rsi_14":72.57,"sma_20":2.86,"sma_60":2.45,"sma_120":2.15},{"date":"2026-08-03","open":3.41,"high":3.69,"low":3.3,"close":3.64,"volume":100008,"rsi_14":89.6,"sma_20":2.9,"sma_60":2.49,"sma_120":2.21},{"date":"2026-08-04","open":3.64,"high":3.94,"low":3.54,"close":3.8,"volume":122069,"rsi_14":90.3,"sma_20":2.94,"sma_60":2.53,"sma_120":2.21},{"date":"2026-08-05","open":3.75,"high":4.2,"low":3.75,"close":4.05,"volume":116909,"rsi_14":91.45,"sma_20":3.0,"sma_60":2.57,"sma_120":2.22},{"date":"2026-08-06","open":4.07,"high":4.99,"low":4.07,"close":4.8,"volume":178717,"rsi_14":94.25,"sma_20":3.1,"sma_60":2.63,"sma_120":2.24},{"date":"2026-08-07","open":4.8,"high":4.87,"low":3.7,"close":3.98,"volume":100728,"rsi_14":70.76,"sma_20":3.16,"sma_60":2.67,"sma_120":2.25},{"date":"2026-08-10","open":3.89,"high":4.35,"low":3.89,"close":4.21,"volume":53256,"rsi_14":72.76,"sma_20":3.23,"sma_60":2.72,"sma_120":2.26},{"date":"2026-08-11","open":4.16,"high":4.49,"low":4.01,"close":4.31,"volume":20446,"rsi_14":74.47,"sma_20":3.31,"sma_60":2.77,"sma_120":2.28},{"date":"2026-08-12","open":4.36,"high":4.49,"low":4.11,"close":4.31,"volume":64782,"rsi_14":74.92,"sma_20":3.39,"sma_60":2.82,"sma_120":2.29},{"date":"2026-08-13","open":4.35,"high":4.64,"low":4.26,"close":4.39,"volume":52092,"rsi_14":74.77,"sma_20":3.47,"sma_60":2.86,"sma_120":2.31},{"date":"2026-08-14","open":4.11,"high":4.37,"low":3.98,"close":3.98,"volume":48586,"rsi_14":66.12,"sma_20":3.53,"sma_60":2.89,"sma_120":2.32},{"date":"2026-08-17","open":3.84,"high":5.08,"low":3.84,"close":4.99,"volume":146190,"rsi_14":72.67,"sma_20":3.65,"sma_60":2.94,"sma_120":2.34},{"date":"2026-08-18","open":4.82,"high":5.55,"low":4.73,"close":5.45,"volume":125816,"rsi_14":74.16,"sma_20":3.78,"sma_60":2.99,"sma_120":2.37},{"date":"2026-08-19","open":5.44,"high":5.8,"low":5.41,"close":5.75,"volume":83938},{"date":"2026-08-20","open":5.81,"high":5.94,"low":5.36,"close":5.9,"volume":42003,"rsi_14":75.5,"sma_20":4.09,"sma_60":3.11,"sma_120":2.42},{"date":"2026-08-21","open":5.95,"high":6.41,"low":5.74,"close":6.21,"volume":81991,"rsi_14":75.57,"sma_20":4.27,"sma_60":3.18,"sma_120":2.45},{"date":"2026-08-24","open":6.19,"high":6.19,"low":4.7,"close":5.4,"volume":133299,"rsi_14":64.06,"sma_20":4.4,"sma_60":3.23,"sma_120":2.48},{"date":"2026-08-25","open":5.35,"high":5.9,"low":5.19,"close":5.82,"volume":32135},{"date":"2026-08-26","open":5.84,"high":6.07,"low":5.59,"close":5.94,"volume":64632,"rsi_14":60.9,"sma_20":4.68,"sma_60":3.34,"sma_120":2.54},{"date":"2026-08-27","open":5.96,"high":5.96,"low":5.45,"close":5.69,"volume":53648,"rsi_14":68.35,"sma_20":4.8,"sma_60":3.4,"sma_120":2.58},{"date":"2026-08-28","open":5.7,"high":5.79,"low":5.45,"close":5.6,"volume":63520,"rsi_14":65.38,"sma_20":4.91,"sma_60":3.45,"sma_120":2.61},{"date":"2026-08-31","open":5.57,"high":5.98,"low":5.3,"close":5.75,"volume":69913},{"date":"2026-09-01","open":5.8,"high":6.17,"low":5.51,"close":5.95,"volume":44609,"rsi_14":67.19,"sma_20":5.12,"sma_60":3.57,"sma_120":2.67},{"date":"2026-09-02","open":5.92,"high":6.43,"low":5.8,"close":6.32,"volume":53787,"rsi_14":69.07,"sma_20":5.24,"sma_60":3.64,"sma_120":2.71},{"date":"2026-09-03","open":6.32,"high":6.8,"low":6.25,"close":6.66,"volume":52800,"rsi_14":76.85,"sma_20":5.33,"sma_60":3.71,"sma_120":2.75},{"date":"2026-09-04","open":6.61,"high":7.2,"low":6.27,"close":7.12,"volume":50254,"rsi_14":73.99,"sma_20":5.49,"sma_60":3.79,"sma_120":2.79},{"date":"2026-09-08","open":7.01,"high":7.2,"low":6.33,"close":6.65,"volume":67616,"rsi_14":63.48,"sma_20":5.61,"sma_60":3.86,"sma_120":2.83},{"date":"2026-09-09","open":6.64,"high":6.65,"low":5.87,"close":5.93,"volume":48674,"rsi_14":51.8,"sma_20":5.69,"sma_60":3.91,"sma_120":2.87},{"date":"2026-09-10","open":5.94,"high":6.22,"low":5.9,"close":6.0,"volume":17267,"rsi_14":50.99,"sma_20":5.78,"sma_60":3.96,"sma_120":2.9},{"date":"2026-09-11","open":6.06,"high":6.11,"low":4.8,"close":4.9,"volume":108475,"rsi_14":38.19,"sma_20":5.8,"sma_60":4.0,"sma_120":2.93},{"date":"2026-09-14","open":4.94,"high":5.18,"low":4.87,"close":5.0,"volume":46520,"rsi_14":45.88,"sma_20":5.85,"sma_60":4.03,"sma_120":2.95},{"date":"2026-09-15","open":5.02,"high":5.18,"low":4.8,"close":5.0,"volume":29010,"rsi_14":40.74,"sma_20":5.85,"sma_60":4.07,"sma_120":2.98},{"date":"2026-09-16","open":5.01,"high":5.3,"low":5.0,"close":5.24,"volume":29677,"rsi_14":42.31,"sma_20":5.84,"sma_60":4.12,"sma_120":3.01},{"date":"2026-09-17","open":5.25,"high":5.38,"low":5.04,"close":5.21,"volume":21625,"rsi_14":44.46,"sma_20":5.81,"sma_60":4.16,"sma_120":3.04},{"date":"2026-09-18","open":5.23,"high":5.23,"low":4.59,"close":4.86,"volume":86981,"rsi_14":41.94,"sma_20":5.76,"sma_60":4.2,"sma_120":3.07},{"date":"2026-09-21","open":4.82,"high":4.82,"low":4.23,"close":4.4,"volume":43688},{"date":"2026-09-22","open":4.4,"high":4.42,"low":4.14,"close":4.2,"volume":40213,"rsi_14":32.14,"sma_20":5.61,"sma_60":4.26,"sma_120":3.11},{"date":"2026-09-23","open":4.25,"high":4.25,"low":3.77,"close":4.04,"volume":60942,"rsi_14":25.69,"sma_20":5.52,"sma_60":4.28,"sma_120":3.13},{"date":"2026-09-24","open":4.0,"high":4.64,"low":4.0,"close":4.44,"volume":47378,"rsi_14":26.63,"sma_20":5.45,"sma_60":4.31,"sma_120":3.15},{"date":"2026-09-25","open":4.4,"high":4.56,"low":4.12,"close":4.22,"volume":33171,"rsi_14":17.85,"sma_20":5.37,"sma_60":4.34,"sma_120":3.17},{"date":"2026-09-28","open":4.05,"high":4.3,"low":3.85,"close":4.04,"volume":47489,"rsi_14":19.08,"sma_20":5.3,"sma_60":4.36,"sma_120":3.19},{"date":"2026-09-29","open":4.04,"high":4.3,"low":3.97,"close":4.15,"volume":29320},{"date":"2026-09-30","open":4.16,"high":4.29,"low":3.95,"close":4.01,"volume":35322,"rsi_14":23.07,"sma_20":5.12,"sma_60":4.4,"sma_120":3.23},{"date":"2026-10-01","open":4.12,"high":4.45,"low":3.86,"close":4.13,"volume":13388,"rsi_14":35.79,"sma_20":5.01,"sma_60":4.42,"sma_120":3.26},{"date":"2026-10-02","open":4.13,"high":4.66,"low":3.92,"close":4.12,"volume":64504,"rsi_14":33.21,"sma_20":4.88,"sma_60":4.44,"sma_120":3.28},{"date":"2026-10-05","open":4.05,"high":4.42,"low":3.92,"close":4.35,"volume":60025,"rsi_14":38.6,"sma_20":4.74,"sma_60":4.46,"sma_120":3.3},{"date":"2026-10-06","open":4.38,"high":4.5,"low":3.98,"close":3.98,"volume":11898},{"date":"2026-10-07","open":3.91,"high":4.09,"low":3.91,"close":3.99,"volume":4408,"rsi_14":29.39,"sma_20":4.51,"sma_60":4.51,"sma_120":3.34},{"date":"2026-10-08","open":4.02,"high":4.05,"low":3.92,"close":3.97,"volume":4947,"rsi_14":33.08,"sma_20":4.41,"sma_60":4.53,"sma_120":3.36},{"date":"2026-10-09","open":4.03,"high":4.05,"low":3.9,"close":3.9,"volume":3047,"rsi_14":38.84,"sma_20":4.36,"sma_60":4.55,"sma_120":3.38},{"date":"2026-10-12","open":4.04,"high":4.04,"low":3.47,"close":3.5,"volume":167095,"rsi_14":35.66,"sma_20":4.29,"sma_60":4.56,"sma_120":3.39},{"date":"2026-10-13","open":3.52,"high":3.87,"low":3.2,"close":3.29,"volume":75384,"rsi_14":34.94,"sma_20":4.2,"sma_60":4.57,"sma_120":3.41},{"date":"2026-10-14","open":3.17,"high":3.32,"low":3.0,"close":3.0,"volume":27407,"rsi_14":19.75,"sma_20":4.09,"sma_60":4.57,"sma_120":3.42},{"date":"2026-10-15","open":3.0,"high":3.3,"low":3.0,"close":3.14,"volume":13918,"rsi_14":26.52,"sma_20":3.99,"sma_60":4.58,"sma_120":3.43},{"date":"2026-10-16","open":3.07,"high":3.66,"low":3.07,"close":3.49,"volume":56454,"rsi_14":39.36,"sma_20":3.92,"sma_60":4.59,"sma_120":3.45},{"date":"2026-10-19","open":3.54,"high":3.66,"low":3.46,"close":3.62,"volume":12077,"rsi_14":37.6,"sma_20":3.88,"sma_60":4.6,"sma_120":3.47},{"date":"2026-10-20","open":3.51,"high":3.98,"low":3.51,"close":3.82,"volume":8406,"rsi_14":46.27,"sma_20":3.86,"sma_60":4.62,"sma_120":3.48},{"date":"2026-10-21","open":3.75,"high":4.41,"low":3.75,"close":4.11,"volume":21497,"rsi_14":49.63,"sma_20":3.86,"sma_60":4.64,"sma_120":3.51},{"date":"2026-10-22","open":4.16,"high":4.22,"low":4.16,"close":4.22,"volume":2269,"rsi_14":51.77,"sma_20":3.85,"sma_60":4.66,"sma_120":3.53},{"date":"2026-10-23","open":4.22,"high":4.22,"low":3.92,"close":3.92,"volume":0,"rsi_14":51.77,"sma_20":3.85,"sma_60":4.66,"sma_120":3.53}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.15,"ttm_eps":null,"close":1.15},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.09,"ttm_eps":null,"close":0.999},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.13,"ttm_eps":null,"close":1.01},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.16,"ttm_eps":null,"close":0.6342},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.03,"ttm_eps":null,"close":0.3022},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.04,"ttm_eps":null,"close":0.3535},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.02,"ttm_eps":null,"close":0.22},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.26,"ttm_eps":null,"close":1.79},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":8.88,"ttm_eps":null,"close":2.56}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Adial Pharmaceuticals, Inc.","phase":"above-fold","symbol_resolved":true}