{"status":"ok","report":{"price_analysis":{"current":1.36,"change_1d":-4.2,"change_7d":-12.8,"change_30d":-41.9,"high_30d":2.93,"low_30d":1.32,"position_in_range":2.0,"support":1.48,"resistance":2.77},"summary":"Agape ATP Corporation Common Stock(ATPC)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 136.08만. 현재가 $1.36, 전일 대비 -4.2%, 30일 -41.9%. ROE 0.7%. 기술적 시그널: RSI 18(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.7%입니다. 시가총액 136.08만. 매출 105.71만, 영업이익 -312.76만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.05,"roe":0.69,"eps":-0.6241335198880672,"revenue":1057077.0,"operating_income":-3127629.0,"net_income":-1138380.0,"market_cap":1360816,"profit_margin":-107.69,"roa":0.61,"operating_margin":-295.88,"gross_margin":85.96,"debt_ratio":0.002842419725824241,"total_assets":25025420.0,"total_equity":22051986.0,"total_debt":62681.0,"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) 17.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.22)가 시그널선(-0.17)을 하회합니다(데드크로스). 현재가가 SMA20(2)과 SMA60(2) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~2 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":17.521367521367537,"macd":-0.2188109359099606,"macd_signal":-0.16670345867861117,"sma_20":1.876815,"sma_60":2.22152,"bb_upper":2.4380977817597826,"bb_lower":1.3155322182402172,"atr_14":0.23768571428571425},"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 -1, PBR 0.05x) — 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 -1원"}]},"growth":{"grade":"D","percentile":40,"summary":"매출 -95.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-95.0,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":18.7,"unit":"%","percentile":69,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.7%","metrics":[{"name":"ROE","value":0.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-295.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-107.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":22,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":17.5,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-41.9,"unit":"%","percentile":17,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 9.0x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":9.01,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.01,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-6.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 0.05x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -95.0%"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"momentum":{"grade":"F","reason":"RSI 18"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.69,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-14.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.0,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":85.96,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-295.88,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-107.69,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.05,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.4,"pbr_5y_low":0.01,"pbr_5y_avg":0.4,"pbr_percentile":11.1,"per_5y_median":null,"pbr_5y_median":0.13,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.13},{"quarter":"2024-Q3","per":null,"pbr":1.4},{"quarter":"2024-Q4","per":null,"pbr":1.21},{"quarter":"2025-Q1","per":null,"pbr":0.11},{"quarter":"2025-Q2","per":null,"pbr":0.11},{"quarter":"2025-Q3","per":null,"pbr":0.11},{"quarter":"2025-Q4","per":null,"pbr":0.01},{"quarter":"2026-Q1","per":null,"pbr":0.24},{"quarter":"2026-Q2","per":null,"pbr":0.27},{"quarter":"현재","per":null,"pbr":0.05}],"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":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.1배"},{"label":"ROE","value":"0.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:05.174188+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.006938286646835347,"dividend_yield":null,"eps":0.09,"revenue":13693.0,"operating_income":-550975.0,"net_income":153003.0,"market_cap":null,"profit_margin":11.1738114365004,"operating_margin":-40.23771269991967,"roa":0.006113903383040125,"gross_margin":0.8595632805082889,"total_equity":22051986.0,"total_assets":25025420.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.104,"roe":-0.01481199398114537,"dividend_yield":null,"eps":-0.3274225464721167,"revenue":273658.0,"operating_income":-677372.0,"net_income":-327619.0,"market_cap":2691700.0,"profit_margin":-1.1971840764750163,"operating_margin":-2.475250129723962,"roa":-0.013152486691507205,"gross_margin":0.5771327715615842,"total_equity":22118494.0,"total_assets":24909282.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.016782928276965845,"dividend_yield":null,"eps":-0.37671097341595045,"revenue":399133.0,"operating_income":-1297961.0,"net_income":-376937.0,"market_cap":null,"profit_margin":-0.9443894641635745,"operating_margin":-3.2519511040179587,"roa":-0.015328076889700486,"gross_margin":0.5861229214322043,"total_equity":22459549.0,"total_assets":24591278.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02570054635235895,"dividend_yield":null,"eps":-0.01,"revenue":370593.0,"operating_income":-601321.0,"net_income":-586827.0,"market_cap":null,"profit_margin":-1.583481069529106,"operating_margin":-1.6225913603333038,"roa":-0.02406079474708299,"gross_margin":0.6451902761250212,"total_equity":22833250.0,"total_assets":24389344.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.026335681934537686,"dividend_yield":null,"eps":-0.01,"revenue":465499.0,"operating_income":-636961.0,"net_income":-617078.0,"market_cap":null,"profit_margin":-1.3256269078988354,"operating_margin":-1.368340211257167,"roa":-0.02496151578555631,"gross_margin":0.4488516624095863,"total_equity":23431252.0,"total_assets":24721175.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.029062662008096225,"dividend_yield":null,"eps":-0.07,"revenue":289037.0,"operating_income":-720404.0,"net_income":-698949.0,"market_cap":null,"profit_margin":-2.41819905410034,"operating_margin":-2.492428305026692,"roa":-0.02775288945932275,"gross_margin":0.5407127807166556,"total_equity":24049724.0,"total_assets":25184729.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.41824882017513454,"dividend_yield":null,"eps":-0.2,"revenue":359776.0,"operating_income":-848109.0,"net_income":-808439.0,"market_cap":null,"profit_margin":-2.247062060837855,"operating_margin":-2.357325113403896,"roa":-0.24951666965018734,"gross_margin":0.494702259183492,"total_equity":1932914.0,"total_assets":3240020.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.18548026960128663,"dividend_yield":null,"eps":-0.1313,"revenue":331289.0,"operating_income":-548110.0,"net_income":-509628.0,"market_cap":null,"profit_margin":-1.5383185074059205,"operating_margin":-1.6544769068698326,"roa":-0.12857400192850407,"gross_margin":0.5559647316995131,"total_equity":2747613.0,"total_assets":3963694.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.13748343564645776,"dividend_yield":null,"eps":-0.0058,"revenue":313039.0,"operating_income":-453585.0,"net_income":-442699.0,"market_cap":null,"profit_margin":-1.4141975919933298,"operating_margin":-1.4489728116943894,"roa":-0.10371541942755613,"gross_margin":0.6183287066467756,"total_equity":3220017.0,"total_assets":4268401.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.19402426468618245,"dividend_yield":null,"eps":-0.9092978859705317,"revenue":318643.0,"operating_income":-723538.0,"net_income":-709707.0,"market_cap":null,"profit_margin":-2.2272794318406492,"operating_margin":-2.2706853751690765,"roa":-0.14887617115325558,"gross_margin":0.6383946924928525,"total_equity":3657826.0,"total_assets":4767096.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.22302844257514848,"dividend_yield":null,"eps":-1.2484689301729661,"revenue":391071.0,"operating_income":-1016080.0,"net_income":-974430.0,"market_cap":null,"profit_margin":-2.4916958813105547,"operating_margin":-2.598198281130536,"roa":-0.16962851732458942,"gross_margin":0.6088050507452611,"total_equity":4369084.0,"total_assets":5744494.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.7729373030898206,"dividend_yield":null,"eps":-0.4189993593850096,"revenue":355314.0,"operating_income":-317078.0,"net_income":-327029.0,"market_cap":null,"profit_margin":-0.9203943554152102,"operating_margin":-0.8923881411934232,"roa":-0.19803880247411493,"gross_margin":0.660621309602211,"total_equity":423099.0,"total_assets":1651338.0}],"current_price":1.36,"change_pct":-4.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-10-05","close":6.0},{"date":"2018-10-12","close":7.0},{"date":"2018-10-15","close":7.0},{"date":"2019-03-15","close":7.8},{"date":"2019-06-03","close":7.8},{"date":"2019-06-04","close":8.3},{"date":"2019-08-02","close":8.3},{"date":"2019-10-14","close":1.0},{"date":"2019-10-16","close":6.5},{"date":"2019-11-06","close":6.5},{"date":"2019-11-19","close":6.5},{"date":"2019-11-25","close":6.6},{"date":"2020-01-31","close":7.0},{"date":"2020-02-03","close":1.1},{"date":"2020-02-04","close":6.5},{"date":"2020-03-05","close":6.5},{"date":"2020-04-13","close":7.5},{"date":"2020-04-14","close":7.5},{"date":"2020-04-29","close":7.5},{"date":"2020-05-11","close":7.5},{"date":"2020-05-18","close":7.5},{"date":"2020-07-22","close":7.5},{"date":"2020-07-23","close":7.5},{"date":"2020-07-24","close":7.5},{"date":"2020-07-27","close":7.5},{"date":"2020-07-28","close":7.5},{"date":"2020-07-29","close":7.5},{"date":"2020-07-30","close":7.5},{"date":"2020-07-31","close":7.5},{"date":"2020-08-03","close":7.5},{"date":"2020-08-04","close":7.5},{"date":"2020-08-05","close":7.5},{"date":"2020-08-06","close":7.5},{"date":"2020-08-07","close":7.5},{"date":"2020-08-10","close":7.5},{"date":"2020-08-11","close":7.5},{"date":"2020-08-12","close":7.5},{"date":"2020-08-13","close":7.5},{"date":"2020-08-14","close":7.5},{"date":"2020-08-17","close":7.5},{"date":"2020-08-18","close":7.5},{"date":"2020-08-19","close":7.5},{"date":"2020-08-20","close":7.5},{"date":"2020-08-21","close":7.5},{"date":"2020-08-24","close":7.5},{"date":"2020-08-25","close":7.5},{"date":"2020-08-26","close":7.5},{"date":"2020-08-27","close":7.5},{"date":"2020-08-28","close":7.5},{"date":"2020-08-31","close":7.5},{"date":"2020-09-01","close":7.5},{"date":"2020-09-02","close":7.5},{"date":"2020-09-03","close":7.5},{"date":"2020-09-04","close":7.5},{"date":"2020-09-08","close":7.5},{"date":"2020-09-09","close":7.5},{"date":"2020-09-10","close":7.5},{"date":"2020-09-11","close":7.5},{"date":"2020-09-14","close":7.5},{"date":"2020-09-15","close":7.5},{"date":"2020-09-16","close":7.5},{"date":"2020-09-17","close":7.5},{"date":"2020-09-18","close":7.5},{"date":"2020-09-21","close":7.5},{"date":"2020-09-22","close":7.5},{"date":"2020-09-23","close":7.5},{"date":"2020-09-24","close":7.5},{"date":"2020-09-25","close":7.5},{"date":"2020-09-28","close":7.5},{"date":"2020-09-29","close":7.5},{"date":"2020-09-30","close":7.5},{"date":"2020-10-01","close":7.5},{"date":"2020-10-02","close":7.5},{"date":"2020-10-05","close":7.5},{"date":"2020-10-06","close":7.5},{"date":"2020-10-07","close":7.5},{"date":"2020-10-08","close":7.5},{"date":"2020-10-09","close":7.5},{"date":"2020-10-12","close":7.5},{"date":"2020-10-13","close":7.5},{"date":"2020-10-14","close":7.5},{"date":"2020-10-15","close":7.5},{"date":"2020-10-16","close":7.5},{"date":"2020-10-19","close":7.5},{"date":"2020-10-20","close":7.5},{"date":"2020-10-21","close":7.5},{"date":"2020-10-22","close":7.5},{"date":"2020-10-23","close":7.5},{"date":"2020-10-26","close":7.5},{"date":"2020-10-27","close":7.5},{"date":"2020-10-28","close":7.5},{"date":"2020-10-29","close":7.5},{"date":"2020-10-30","close":7.5},{"date":"2020-11-02","close":7.5},{"date":"2020-11-03","close":7.5},{"date":"2020-11-04","close":7.5},{"date":"2020-11-05","close":7.5},{"date":"2020-11-06","close":7.5},{"date":"2020-11-09","close":7.5},{"date":"2020-11-10","close":7.5},{"date":"2020-11-11","close":7.5},{"date":"2020-11-12","close":7.5},{"date":"2020-11-13","close":7.5},{"date":"2020-11-16","close":7.5},{"date":"2020-11-17","close":7.5},{"date":"2020-11-18","close":7.5},{"date":"2020-11-19","close":7.5},{"date":"2020-11-20","close":7.5},{"date":"2020-11-23","close":7.5},{"date":"2020-11-24","close":7.5},{"date":"2020-11-25","close":7.5},{"date":"2020-11-27","close":7.5},{"date":"2020-11-30","close":7.5},{"date":"2020-12-01","close":7.5},{"date":"2020-12-02","close":7.5},{"date":"2020-12-03","close":7.5},{"date":"2020-12-04","close":7.5},{"date":"2020-12-07","close":7.5},{"date":"2020-12-08","close":7.5},{"date":"2020-12-09","close":7.5},{"date":"2020-12-10","close":7.5},{"date":"2020-12-11","close":7.5},{"date":"2020-12-14","close":7.5},{"date":"2020-12-15","close":7.5},{"date":"2020-12-16","close":7.5},{"date":"2020-12-17","close":7.5},{"date":"2020-12-18","close":7.5},{"date":"2020-12-21","close":7.5},{"date":"2020-12-22","close":7.5},{"date":"2020-12-23","close":7.5},{"date":"2020-12-24","close":7.5},{"date":"2020-12-28","close":7.5},{"date":"2020-12-29","close":7.5},{"date":"2020-12-30","close":7.5},{"date":"2020-12-31","close":7.5},{"date":"2021-01-04","close":7.5},{"date":"2021-01-05","close":7.5},{"date":"2021-01-06","close":7.5},{"date":"2021-01-07","close":7.5},{"date":"2021-01-08","close":7.5},{"date":"2021-01-11","close":7.5},{"date":"2021-01-12","close":7.5},{"date":"2021-01-13","close":7.5},{"date":"2021-01-14","close":7.5},{"date":"2021-01-15","close":7.5},{"date":"2021-01-19","close":7.5},{"date":"2021-01-20","close":7.5},{"date":"2021-01-21","close":7.5},{"date":"2021-01-22","close":7.5},{"date":"2021-01-25","close":7.5},{"date":"2021-01-26","close":7.5},{"date":"2021-01-27","close":7.5},{"date":"2021-01-28","close":7.5},{"date":"2021-01-29","close":7.5},{"date":"2021-02-01","close":7.5},{"date":"2021-02-02","close":7.5},{"date":"2021-02-03","close":7.5},{"date":"2021-02-04","close":7.5},{"date":"2021-02-05","close":7.5},{"date":"2021-02-08","close":7.5},{"date":"2021-02-09","close":7.5},{"date":"2021-02-10","close":7.5},{"date":"2021-02-11","close":7.5},{"date":"2021-02-12","close":7.5},{"date":"2021-02-16","close":7.5},{"date":"2021-02-17","close":7.5},{"date":"2021-02-18","close":7.5},{"date":"2021-02-19","close":7.5},{"date":"2021-02-22","close":7.5},{"date":"2021-02-23","close":7.5},{"date":"2021-02-24","close":7.5},{"date":"2021-02-25","close":7.5},{"date":"2021-02-26","close":7.5},{"date":"2021-03-01","close":7.5},{"date":"2021-03-02","close":7.5},{"date":"2021-03-03","close":7.5},{"date":"2021-03-04","close":7.5},{"date":"2021-03-05","close":7.5},{"date":"2021-03-08","close":7.5},{"date":"2021-03-09","close":7.5},{"date":"2021-03-10","close":7.5},{"date":"2021-03-11","close":7.5},{"date":"2021-03-12","close":7.5},{"date":"2021-03-15","close":7.5},{"date":"2021-03-16","close":7.5},{"date":"2021-03-17","close":7.5},{"date":"2021-03-18","close":7.5},{"date":"2021-03-19","close":7.5},{"date":"2021-03-22","close":7.5},{"date":"2021-03-23","close":7.5},{"date":"2021-03-24","close":7.5},{"date":"2021-03-25","close":7.5},{"date":"2021-03-26","close":7.5},{"date":"2021-03-29","close":7.5},{"date":"2021-03-30","close":7.5},{"date":"2021-03-31","close":7.5},{"date":"2021-04-01","close":7.5},{"date":"2021-04-05","close":7.5},{"date":"2021-04-06","close":7.5},{"date":"2021-04-07","close":7.5},{"date":"2021-04-08","close":7.5},{"date":"2021-04-09","close":7.5},{"date":"2021-04-12","close":7.5},{"date":"2021-04-13","close":7.5},{"date":"2021-04-14","close":7.5},{"date":"2021-04-15","close":7.5},{"date":"2021-04-16","close":7.5},{"date":"2021-04-19","close":7.5},{"date":"2021-04-20","close":7.5},{"date":"2021-04-21","close":7.5},{"date":"2021-04-22","close":7.5},{"date":"2021-04-23","close":7.5},{"date":"2021-04-26","close":7.5},{"date":"2021-04-27","close":7.5},{"date":"2021-04-28","close":7.5},{"date":"2021-04-29","close":7.5},{"date":"2021-04-30","close":7.5},{"date":"2021-05-03","close":7.5},{"date":"2021-05-04","close":7.5},{"date":"2021-05-05","close":7.5},{"date":"2021-05-06","close":7.5},{"date":"2021-05-07","close":7.5},{"date":"2021-05-10","close":7.5},{"date":"2021-05-11","close":7.5},{"date":"2021-05-12","close":7.5},{"date":"2021-05-13","close":7.5},{"date":"2021-05-14","close":7.5},{"date":"2021-05-17","close":7.5},{"date":"2021-05-18","close":7.5},{"date":"2021-05-19","close":7.5},{"date":"2021-05-20","close":7.5},{"date":"2021-05-21","close":7.5},{"date":"2021-05-24","close":7.5},{"date":"2021-05-25","close":7.5},{"date":"2021-05-26","close":7.5},{"date":"2021-05-27","close":7.5},{"date":"2021-05-28","close":7.5},{"date":"2021-06-01","close":7.5},{"date":"2021-06-02","close":7.5},{"date":"2021-06-03","close":7.5},{"date":"2021-06-04","close":7.5},{"date":"2021-06-07","close":7.5},{"date":"2021-06-08","close":7.5},{"date":"2021-06-09","close":7.5},{"date":"2021-06-10","close":7.5},{"date":"2021-06-11","close":7.5},{"date":"2021-06-14","close":7.5},{"date":"2021-06-15","close":7.5},{"date":"2021-06-16","close":7.5},{"date":"2021-06-17","close":7.5},{"date":"2021-06-18","close":7.5},{"date":"2021-06-21","close":7.5},{"date":"2021-06-22","close":7.5},{"date":"2021-06-23","close":7.5},{"date":"2021-06-24","close":7.5},{"date":"2021-06-25","close":7.5},{"date":"2021-06-28","close":7.5},{"date":"2021-06-29","close":7.5},{"date":"2021-06-30","close":7.5},{"date":"2021-07-01","close":7.5},{"date":"2021-07-02","close":7.5},{"date":"2021-07-06","close":7.5},{"date":"2021-07-07","close":7.5},{"date":"2021-07-08","close":7.5},{"date":"2021-07-09","close":7.5},{"date":"2021-07-12","close":7.5},{"date":"2021-07-13","close":7.5},{"date":"2021-07-14","close":7.5},{"date":"2021-07-15","close":7.5},{"date":"2021-07-16","close":7.5},{"date":"2021-07-19","close":7.5},{"date":"2021-07-20","close":7.5},{"date":"2021-07-21","close":7.5},{"date":"2021-07-22","close":7.5},{"date":"2021-07-23","close":7.5},{"date":"2021-07-26","close":7.5},{"date":"2021-07-27","close":7.5},{"date":"2021-07-28","close":7.5},{"date":"2021-07-29","close":7.5},{"date":"2021-07-30","close":7.5},{"date":"2021-08-02","close":7.5},{"date":"2021-08-03","close":7.5},{"date":"2021-08-04","close":7.5},{"date":"2021-08-05","close":7.5},{"date":"2021-08-06","close":7.5},{"date":"2021-08-09","close":7.5},{"date":"2021-08-10","close":7.5},{"date":"2021-08-11","close":7.5},{"date":"2021-08-12","close":7.5},{"date":"2021-08-13","close":7.5},{"date":"2021-08-16","close":7.5},{"date":"2021-08-17","close":7.5},{"date":"2021-08-18","close":7.5},{"date":"2021-08-19","close":7.5},{"date":"2021-08-20","close":7.5},{"date":"2021-08-23","close":7.5},{"date":"2021-08-24","close":7.5},{"date":"2021-08-25","close":7.5},{"date":"2021-08-26","close":7.5},{"date":"2021-08-27","close":7.5},{"date":"2021-08-30","close":7.5},{"date":"2021-08-31","close":7.5},{"date":"2021-09-01","close":7.5},{"date":"2021-09-02","close":7.5},{"date":"2021-09-03","close":7.5},{"date":"2021-09-07","close":7.5},{"date":"2021-09-08","close":7.5},{"date":"2021-09-09","close":7.5},{"date":"2021-09-10","close":7.5},{"date":"2021-09-13","close":8.0},{"date":"2021-09-14","close":8.0},{"date":"2021-09-15","close":8.0},{"date":"2021-09-16","close":8.0},{"date":"2021-09-17","close":8.0},{"date":"2021-09-20","close":8.0},{"date":"2021-09-21","close":8.0},{"date":"2021-09-22","close":8.0},{"date":"2021-09-23","close":8.0},{"date":"2021-09-24","close":8.0},{"date":"2021-09-27","close":8.0},{"date":"2021-09-28","close":8.0},{"date":"2021-09-29","close":8.0},{"date":"2021-09-30","close":8.0},{"date":"2021-10-01","close":8.0},{"date":"2021-10-04","close":8.0},{"date":"2021-10-05","close":8.0},{"date":"2021-10-06","close":8.0},{"date":"2021-10-07","close":8.0},{"date":"2021-10-08","close":8.0},{"date":"2021-10-11","close":8.0},{"date":"2021-10-12","close":8.0},{"date":"2021-10-13","close":8.0},{"date":"2021-10-14","close":8.0},{"date":"2021-10-15","close":8.0},{"date":"2021-10-18","close":8.0},{"date":"2021-10-19","close":8.0},{"date":"2021-10-20","close":8.0},{"date":"2021-10-21","close":8.0},{"date":"2021-10-22","close":8.0},{"date":"2021-10-25","close":8.0},{"date":"2021-10-26","close":8.0},{"date":"2021-10-27","close":8.0},{"date":"2021-10-28","close":8.0},{"date":"2021-10-29","close":8.0},{"date":"2021-11-01","close":8.0},{"date":"2021-11-02","close":8.0},{"date":"2021-11-03","close":8.0},{"date":"2021-11-04","close":8.0},{"date":"2021-11-05","close":8.0},{"date":"2021-11-08","close":8.0},{"date":"2021-11-09","close":8.0},{"date":"2021-11-10","close":8.0},{"date":"2021-11-11","close":8.0},{"date":"2021-11-12","close":8.0},{"date":"2021-11-15","close":8.0},{"date":"2021-11-16","close":8.0},{"date":"2021-11-17","close":8.0},{"date":"2021-11-18","close":8.0},{"date":"2021-11-19","close":8.0},{"date":"2021-11-22","close":8.0},{"date":"2021-11-23","close":8.0},{"date":"2021-11-24","close":8.0},{"date":"2021-11-26","close":8.0},{"date":"2021-11-29","close":8.0},{"date":"2021-11-30","close":8.0},{"date":"2021-12-01","close":8.0},{"date":"2021-12-02","close":8.0},{"date":"2021-12-03","close":8.0},{"date":"2021-12-06","close":8.0},{"date":"2021-12-07","close":8.0},{"date":"2021-12-08","close":8.0},{"date":"2021-12-09","close":8.0},{"date":"2021-12-10","close":8.0},{"date":"2021-12-13","close":8.0},{"date":"2021-12-14","close":8.0},{"date":"2021-12-15","close":8.0},{"date":"2021-12-16","close":8.0},{"date":"2021-12-17","close":8.0},{"date":"2021-12-20","close":8.0},{"date":"2021-12-21","close":8.0},{"date":"2021-12-22","close":8.0},{"date":"2021-12-23","close":8.0},{"date":"2021-12-27","close":8.0},{"date":"2021-12-28","close":8.0},{"date":"2021-12-29","close":8.0},{"date":"2021-12-30","close":8.0},{"date":"2021-12-31","close":8.0},{"date":"2022-01-03","close":8.0},{"date":"2022-01-04","close":8.0},{"date":"2022-01-05","close":8.0},{"date":"2022-01-06","close":8.0},{"date":"2022-01-07","close":8.0},{"date":"2022-01-10","close":8.0},{"date":"2022-01-11","close":8.0},{"date":"2022-01-12","close":8.0},{"date":"2022-01-13","close":8.0},{"date":"2022-01-14","close":8.0},{"date":"2022-01-18","close":8.0},{"date":"2022-01-19","close":8.0},{"date":"2022-01-20","close":8.0},{"date":"2022-01-21","close":8.0},{"date":"2022-01-24","close":8.0},{"date":"2022-01-25","close":8.0},{"date":"2022-01-26","close":8.0},{"date":"2022-01-27","close":8.0},{"date":"2022-01-28","close":8.0},{"date":"2022-01-31","close":8.0},{"date":"2022-02-01","close":8.0},{"date":"2022-02-02","close":8.0},{"date":"2022-02-03","close":8.0},{"date":"2022-02-04","close":8.0},{"date":"2022-02-07","close":8.0},{"date":"2022-02-08","close":8.0},{"date":"2022-02-09","close":8.0},{"date":"2022-02-10","close":8.0},{"date":"2022-02-11","close":8.0},{"date":"2022-02-14","close":8.0},{"date":"2022-02-15","close":8.0},{"date":"2022-02-16","close":8.0},{"date":"2022-02-17","close":8.0},{"date":"2022-02-18","close":8.0},{"date":"2022-02-22","close":8.0},{"date":"2022-02-23","close":8.0},{"date":"2022-02-24","close":8.0},{"date":"2022-02-25","close":8.0},{"date":"2022-02-28","close":8.0},{"date":"2022-03-01","close":8.0},{"date":"2022-03-02","close":8.0},{"date":"2022-03-03","close":8.0},{"date":"2022-03-04","close":8.0},{"date":"2022-03-07","close":8.0},{"date":"2022-03-08","close":8.0},{"date":"2022-03-09","close":8.0},{"date":"2022-03-10","close":8.0},{"date":"2022-03-11","close":8.0},{"date":"2022-03-14","close":8.0},{"date":"2022-03-15","close":8.0},{"date":"2022-03-16","close":8.0},{"date":"2022-03-17","close":8.0},{"date":"2022-03-18","close":8.0},{"date":"2022-03-21","close":8.0},{"date":"2022-03-22","close":8.0},{"date":"2022-03-23","close":8.0},{"date":"2022-03-24","close":8.0},{"date":"2022-03-25","close":8.0},{"date":"2022-03-28","close":8.0},{"date":"2022-03-29","close":8.0},{"date":"2022-03-30","close":8.0},{"date":"2022-03-31","close":8.0},{"date":"2022-04-01","close":8.0},{"date":"2022-04-04","close":8.0},{"date":"2022-04-05","close":8.0},{"date":"2022-04-06","close":8.0},{"date":"2022-04-07","close":8.0},{"date":"2022-04-08","close":8.0},{"date":"2022-04-11","close":8.0},{"date":"2022-04-12","close":8.0},{"date":"2022-04-13","close":8.0},{"date":"2022-04-14","close":8.0},{"date":"2022-04-18","close":8.0},{"date":"2022-04-19","close":8.0},{"date":"2022-04-20","close":8.0},{"date":"2022-04-21","close":8.0},{"date":"2022-04-22","close":8.0},{"date":"2022-04-25","close":8.0},{"date":"2022-04-26","close":8.0},{"date":"2022-04-27","close":8.0},{"date":"2022-04-28","close":8.0},{"date":"2022-04-29","close":8.0},{"date":"2022-05-02","close":8.0},{"date":"2022-05-03","close":8.0},{"date":"2022-05-04","close":8.0},{"date":"2022-05-05","close":8.0},{"date":"2022-05-06","close":8.0},{"date":"2022-05-09","close":8.0},{"date":"2022-05-10","close":8.0},{"date":"2022-05-11","close":8.0},{"date":"2022-05-12","close":8.0},{"date":"2022-05-13","close":8.0},{"date":"2022-05-16","close":8.0},{"date":"2022-05-17","close":8.0},{"date":"2022-05-18","close":8.0},{"date":"2022-05-19","close":8.0},{"date":"2022-05-20","close":8.0},{"date":"2022-05-23","close":8.0},{"date":"2022-05-24","close":8.0},{"date":"2022-05-25","close":8.0},{"date":"2022-05-26","close":8.0},{"date":"2022-05-27","close":8.0},{"date":"2022-05-31","close":8.0},{"date":"2022-06-01","close":8.0},{"date":"2022-06-02","close":8.0},{"date":"2022-06-03","close":8.0},{"date":"2022-06-06","close":8.0},{"date":"2022-06-07","close":8.02},{"date":"2022-06-08","close":8.02},{"date":"2022-06-09","close":8.02},{"date":"2022-06-10","close":8.02},{"date":"2022-06-13","close":8.02},{"date":"2022-06-14","close":8.02},{"date":"2022-06-15","close":8.02},{"date":"2022-06-16","close":8.02},{"date":"2022-06-17","close":8.02},{"date":"2022-06-21","close":8.02},{"date":"2022-06-22","close":8.02},{"date":"2022-06-23","close":6.005},{"date":"2022-06-24","close":6.005},{"date":"2022-06-27","close":6.005},{"date":"2022-06-28","close":6.005},{"date":"2022-06-29","close":6.005},{"date":"2022-06-30","close":6.005},{"date":"2022-07-01","close":6.005},{"date":"2022-07-05","close":6.005},{"date":"2022-07-06","close":6.005},{"date":"2022-07-07","close":6.005},{"date":"2022-07-08","close":6.005},{"date":"2022-07-11","close":6.005},{"date":"2022-07-12","close":6.005},{"date":"2022-07-13","close":6.005},{"date":"2022-07-14","close":6.005},{"date":"2022-07-15","close":6.005},{"date":"2022-07-18","close":6.005},{"date":"2022-07-19","close":6.005},{"date":"2022-07-20","close":6.005},{"date":"2022-07-21","close":6.005},{"date":"2022-07-22","close":6.005},{"date":"2022-07-25","close":6.005},{"date":"2022-07-26","close":6.005},{"date":"2022-07-27","close":6.005},{"date":"2022-07-28","close":6.005},{"date":"2022-07-29","close":6.005},{"date":"2022-08-01","close":6.005},{"date":"2022-08-02","close":4.01},{"date":"2022-08-03","close":4.01},{"date":"2022-08-04","close":4.01},{"date":"2022-08-05","close":4.01},{"date":"2022-08-08","close":4.01},{"date":"2022-08-09","close":4.01},{"date":"2022-08-10","close":4.01},{"date":"2022-08-11","close":4.01},{"date":"2022-08-12","close":4.01},{"date":"2022-08-15","close":4.01},{"date":"2022-08-16","close":4.01},{"date":"2022-08-17","close":4.01},{"date":"2022-08-18","close":4.01},{"date":"2022-08-19","close":4.01},{"date":"2022-08-22","close":4.01},{"date":"2022-08-23","close":4.01},{"date":"2022-08-24","close":4.01},{"date":"2022-08-25","close":4.01},{"date":"2022-08-26","close":4.01},{"date":"2022-08-29","close":4.01},{"date":"2022-08-30","close":4.01},{"date":"2022-08-31","close":4.01},{"date":"2022-09-01","close":4.01},{"date":"2022-09-02","close":4.01},{"date":"2022-09-06","close":4.01},{"date":"2022-09-07","close":4.01},{"date":"2022-09-08","close":4.01},{"date":"2022-09-09","close":4.01},{"date":"2022-09-12","close":4.01},{"date":"2022-09-13","close":4.01},{"date":"2022-09-14","close":4.01},{"date":"2022-09-15","close":4.01},{"date":"2022-09-16","close":4.01},{"date":"2022-09-19","close":4.01},{"date":"2022-09-20","close":4.01},{"date":"2022-09-21","close":4.01},{"date":"2022-09-22","close":4.01},{"date":"2022-09-23","close":4.01},{"date":"2022-09-26","close":4.01},{"date":"2022-09-27","close":4.01},{"date":"2022-09-28","close":4.01},{"date":"2022-09-29","close":4.01},{"date":"2022-09-30","close":4.01},{"date":"2022-10-03","close":4.01},{"date":"2022-10-04","close":4.01},{"date":"2022-10-05","close":4.01},{"date":"2022-10-06","close":4.01},{"date":"2022-10-07","close":4.01},{"date":"2022-10-10","close":4.01},{"date":"2022-10-11","close":4.01},{"date":"2022-10-12","close":4.01},{"date":"2022-10-13","close":4.01},{"date":"2022-10-14","close":4.01},{"date":"2022-10-17","close":4.01},{"date":"2022-10-18","close":4.01},{"date":"2022-10-19","close":4.01},{"date":"2022-10-20","close":4.01},{"date":"2022-10-21","close":4.01},{"date":"2022-10-24","close":4.01},{"date":"2022-10-25","close":4.01},{"date":"2022-10-26","close":4.01},{"date":"2022-10-27","close":4.01},{"date":"2022-10-28","close":4.01},{"date":"2022-10-31","close":4.01},{"date":"2022-11-01","close":4.01},{"date":"2022-11-02","close":4.01},{"date":"2022-11-03","close":4.01},{"date":"2022-11-04","close":4.01},{"date":"2022-11-07","close":4.01},{"date":"2022-11-08","close":4.01},{"date":"2022-11-09","close":4.01},{"date":"2022-11-10","close":4.01},{"date":"2022-11-11","close":4.01},{"date":"2022-11-14","close":4.01},{"date":"2022-11-15","close":4.01},{"date":"2022-11-16","close":4.01},{"date":"2022-11-17","close":4.01},{"date":"2022-11-18","close":4.01},{"date":"2022-11-21","close":4.01},{"date":"2022-11-22","close":4.01},{"date":"2022-11-23","close":4.01},{"date":"2022-11-25","close":4.01},{"date":"2022-11-28","close":4.01},{"date":"2022-11-29","close":4.01},{"date":"2022-11-30","close":4.01},{"date":"2022-12-01","close":4.01},{"date":"2022-12-02","close":4.01},{"date":"2022-12-05","close":4.01},{"date":"2022-12-06","close":4.01},{"date":"2022-12-07","close":4.01},{"date":"2022-12-08","close":4.01},{"date":"2022-12-09","close":4.01},{"date":"2022-12-12","close":4.01},{"date":"2022-12-13","close":4.01},{"date":"2022-12-14","close":4.01},{"date":"2022-12-15","close":4.01},{"date":"2022-12-16","close":4.01},{"date":"2022-12-19","close":4.01},{"date":"2022-12-20","close":4.01},{"date":"2022-12-21","close":4.01},{"date":"2022-12-22","close":4.01},{"date":"2022-12-23","close":4.01},{"date":"2022-12-27","close":4.01},{"date":"2022-12-28","close":4.01},{"date":"2022-12-29","close":4.01},{"date":"2022-12-30","close":4.01},{"date":"2023-01-03","close":4.01},{"date":"2023-01-04","close":4.01},{"date":"2023-01-05","close":4.01},{"date":"2023-01-06","close":4.01},{"date":"2023-01-09","close":4.01},{"date":"2023-01-10","close":4.01},{"date":"2023-01-11","close":4.01},{"date":"2023-01-12","close":4.01},{"date":"2023-01-13","close":4.01},{"date":"2023-01-17","close":4.01},{"date":"2023-01-18","close":4.01},{"date":"2023-01-19","close":4.01},{"date":"2023-01-20","close":4.01},{"date":"2023-01-23","close":4.01},{"date":"2023-01-24","close":4.01},{"date":"2023-01-25","close":4.01},{"date":"2023-01-26","close":4.01},{"date":"2023-01-27","close":4.01},{"date":"2023-01-30","close":4.01},{"date":"2023-01-31","close":4.01},{"date":"2023-02-01","close":4.01},{"date":"2023-02-02","close":4.01},{"date":"2023-02-03","close":4.01},{"date":"2023-02-06","close":4.01},{"date":"2023-02-07","close":4.01},{"date":"2023-02-08","close":4.01},{"date":"2023-02-09","close":4.01},{"date":"2023-02-10","close":4.01},{"date":"2023-02-13","close":4.01},{"date":"2023-02-14","close":4.01},{"date":"2023-02-15","close":4.01},{"date":"2023-02-16","close":4.01},{"date":"2023-02-17","close":4.01},{"date":"2023-02-21","close":4.01},{"date":"2023-02-22","close":4.01},{"date":"2023-02-23","close":4.01},{"date":"2023-02-24","close":4.01},{"date":"2023-02-27","close":4.01},{"date":"2023-02-28","close":4.01},{"date":"2023-03-01","close":4.01},{"date":"2023-03-02","close":4.01},{"date":"2023-03-03","close":4.01},{"date":"2023-03-06","close":4.01},{"date":"2023-03-07","close":4.01},{"date":"2023-03-08","close":4.01},{"date":"2023-03-09","close":4.01},{"date":"2023-03-10","close":4.01},{"date":"2023-03-13","close":4.01},{"date":"2023-03-14","close":4.01},{"date":"2023-03-15","close":4.01},{"date":"2023-03-16","close":4.01},{"date":"2023-03-17","close":4.01},{"date":"2023-03-20","close":4.01},{"date":"2023-03-21","close":4.01},{"date":"2023-03-22","close":4.01},{"date":"2023-03-23","close":4.01},{"date":"2023-03-24","close":4.01},{"date":"2023-03-27","close":4.01},{"date":"2023-03-28","close":4.01},{"date":"2023-03-29","close":4.01},{"date":"2023-03-30","close":4.01},{"date":"2023-03-31","close":4.01},{"date":"2023-04-03","close":4.01},{"date":"2023-04-04","close":4.01},{"date":"2023-04-05","close":4.01},{"date":"2023-04-06","close":4.01},{"date":"2023-04-10","close":4.01},{"date":"2023-04-11","close":4.01},{"date":"2023-04-12","close":4.01},{"date":"2023-04-13","close":4.01},{"date":"2023-04-14","close":4.01},{"date":"2023-04-17","close":4.01},{"date":"2023-04-18","close":4.01},{"date":"2023-04-19","close":4.01},{"date":"2023-04-20","close":4.01},{"date":"2023-04-21","close":4.01},{"date":"2023-04-24","close":4.01},{"date":"2023-04-25","close":4.01},{"date":"2023-04-27","close":4.01},{"date":"2023-04-28","close":4.01},{"date":"2023-05-01","close":4.01},{"date":"2023-05-02","close":4.01},{"date":"2023-05-03","close":4.01},{"date":"2023-05-04","close":4.01},{"date":"2023-05-05","close":4.01},{"date":"2023-05-08","close":6.0},{"date":"2023-05-09","close":6.0},{"date":"2023-05-10","close":6.0},{"date":"2023-05-11","close":6.0},{"date":"2023-05-12","close":6.0},{"date":"2023-05-15","close":6.0},{"date":"2023-05-16","close":6.0},{"date":"2023-05-17","close":6.0},{"date":"2023-05-18","close":6.0},{"date":"2023-05-19","close":6.0},{"date":"2023-05-22","close":6.0},{"date":"2023-05-23","close":6.0},{"date":"2023-05-24","close":6.0},{"date":"2023-05-25","close":6.0},{"date":"2023-05-26","close":6.0},{"date":"2023-05-30","close":6.0},{"date":"2023-05-31","close":6.0},{"date":"2023-06-01","close":6.0},{"date":"2023-06-02","close":6.0},{"date":"2023-06-05","close":6.0},{"date":"2023-06-06","close":6.0},{"date":"2023-06-07","close":6.0},{"date":"2023-06-08","close":6.0},{"date":"2023-06-09","close":6.0},{"date":"2023-06-12","close":6.0},{"date":"2023-06-13","close":6.0},{"date":"2023-06-14","close":6.0},{"date":"2023-06-15","close":6.0},{"date":"2023-06-16","close":6.0},{"date":"2023-06-20","close":6.0},{"date":"2023-06-21","close":6.0},{"date":"2023-06-22","close":6.0},{"date":"2023-06-23","close":6.0},{"date":"2023-06-26","close":6.0},{"date":"2023-06-27","close":6.0},{"date":"2023-06-28","close":6.0},{"date":"2023-06-29","close":6.0},{"date":"2023-06-30","close":6.0},{"date":"2023-07-03","close":6.0},{"date":"2023-07-05","close":6.0},{"date":"2023-07-06","close":6.0},{"date":"2023-07-07","close":6.0},{"date":"2023-07-10","close":6.0},{"date":"2023-07-11","close":6.0},{"date":"2023-07-12","close":6.0},{"date":"2023-07-13","close":6.0},{"date":"2023-07-14","close":6.0},{"date":"2023-07-17","close":6.0},{"date":"2023-07-18","close":6.0},{"date":"2023-07-19","close":6.0},{"date":"2023-07-20","close":6.0},{"date":"2023-07-21","close":6.0},{"date":"2023-07-24","close":6.0},{"date":"2023-07-25","close":6.0},{"date":"2023-07-26","close":6.0},{"date":"2023-07-27","close":6.0},{"date":"2023-07-28","close":6.0},{"date":"2023-07-31","close":6.0},{"date":"2023-08-01","close":6.0},{"date":"2023-08-02","close":6.0},{"date":"2023-08-03","close":6.0},{"date":"2023-08-04","close":6.0},{"date":"2023-08-07","close":6.0},{"date":"2023-08-08","close":6.0},{"date":"2023-08-09","close":6.0},{"date":"2023-08-10","close":6.0},{"date":"2023-08-11","close":6.0},{"date":"2023-08-14","close":6.0},{"date":"2023-08-15","close":6.0},{"date":"2023-08-16","close":6.0},{"date":"2023-08-17","close":6.0},{"date":"2023-08-18","close":6.0},{"date":"2023-08-21","close":6.0},{"date":"2023-08-22","close":6.0},{"date":"2023-08-23","close":6.0},{"date":"2023-08-24","close":6.0},{"date":"2023-08-25","close":7.0},{"date":"2023-08-28","close":7.0},{"date":"2023-08-29","close":7.0},{"date":"2023-08-30","close":7.0},{"date":"2023-08-31","close":7.0},{"date":"2023-09-01","close":7.0},{"date":"2023-09-05","close":7.0},{"date":"2023-09-06","close":7.0},{"date":"2023-09-07","close":7.0},{"date":"2023-09-08","close":7.0},{"date":"2023-09-11","close":9.0},{"date":"2023-09-12","close":8.1},{"date":"2023-09-13","close":8.1},{"date":"2023-09-14","close":8.1},{"date":"2023-09-15","close":8.1},{"date":"2023-09-18","close":6.5},{"date":"2023-09-19","close":6.51},{"date":"2023-09-20","close":6.51},{"date":"2023-09-21","close":8.0},{"date":"2023-09-22","close":8.0},{"date":"2023-09-25","close":5.6},{"date":"2023-09-26","close":10.0},{"date":"2023-09-27","close":7.0},{"date":"2023-09-28","close":7.0},{"date":"2023-09-29","close":7.0},{"date":"2023-10-02","close":7.0},{"date":"2023-10-03","close":7.0},{"date":"2023-10-04","close":11.0},{"date":"2023-10-05","close":18.0},{"date":"2023-10-06","close":8.0},{"date":"2023-10-09","close":8.0},{"date":"2023-10-10","close":8.0},{"date":"2023-10-11","close":1.82},{"date":"2023-10-12","close":1.1},{"date":"2023-10-13","close":1.6},{"date":"2023-10-16","close":1.54},{"date":"2023-10-17","close":1.41},{"date":"2023-10-18","close":1.15},{"date":"2023-10-19","close":1.11},{"date":"2023-10-20","close":1.09},{"date":"2023-10-23","close":1.0699},{"date":"2023-10-24","close":0.99},{"date":"2023-10-25","close":0.895},{"date":"2023-10-26","close":0.78},{"date":"2023-10-27","close":0.7551},{"date":"2023-10-30","close":0.7637},{"date":"2023-10-31","close":0.77},{"date":"2023-11-01","close":0.88},{"date":"2023-11-02","close":1.12},{"date":"2023-11-03","close":1.21},{"date":"2023-11-06","close":1.24},{"date":"2023-11-07","close":1.26},{"date":"2023-11-08","close":1.25},{"date":"2023-11-09","close":1.17},{"date":"2023-11-10","close":1.05},{"date":"2023-11-13","close":0.96},{"date":"2023-11-14","close":0.91},{"date":"2023-11-15","close":0.92},{"date":"2023-11-16","close":0.9062},{"date":"2023-11-17","close":0.91},{"date":"2023-11-20","close":0.9513},{"date":"2023-11-21","close":0.952},{"date":"2023-11-22","close":1.19},{"date":"2023-11-24","close":1.16},{"date":"2023-11-27","close":1.13},{"date":"2023-11-28","close":1.16},{"date":"2023-11-29","close":1.168},{"date":"2023-11-30","close":0.96},{"date":"2023-12-01","close":0.931},{"date":"2023-12-04","close":0.9101},{"date":"2023-12-05","close":0.8502},{"date":"2023-12-06","close":0.8142},{"date":"2023-12-07","close":0.75},{"date":"2023-12-08","close":0.75},{"date":"2023-12-11","close":0.701},{"date":"2023-12-12","close":0.7106},{"date":"2023-12-13","close":0.69},{"date":"2023-12-14","close":0.73},{"date":"2023-12-15","close":0.7099},{"date":"2023-12-18","close":0.675},{"date":"2023-12-19","close":0.6579},{"date":"2023-12-20","close":0.6312},{"date":"2023-12-21","close":0.67},{"date":"2023-12-22","close":0.6485},{"date":"2023-12-26","close":0.695},{"date":"2023-12-27","close":0.669},{"date":"2023-12-28","close":0.634},{"date":"2023-12-29","close":0.639},{"date":"2024-01-02","close":0.64},{"date":"2024-01-03","close":0.6525},{"date":"2024-01-04","close":0.632},{"date":"2024-01-05","close":0.61},{"date":"2024-01-08","close":0.6},{"date":"2024-01-09","close":0.6},{"date":"2024-01-10","close":0.6297},{"date":"2024-01-11","close":0.6151},{"date":"2024-01-12","close":0.61},{"date":"2024-01-16","close":0.5508},{"date":"2024-01-17","close":0.49},{"date":"2024-01-18","close":0.4801},{"date":"2024-01-19","close":0.4707},{"date":"2024-01-22","close":0.48},{"date":"2024-01-23","close":0.472},{"date":"2024-01-24","close":0.472},{"date":"2024-01-25","close":0.433},{"date":"2024-01-26","close":0.427},{"date":"2024-01-29","close":0.51},{"date":"2024-01-30","close":0.567},{"date":"2024-01-31","close":0.6423},{"date":"2024-02-01","close":0.64},{"date":"2024-02-02","close":0.5165},{"date":"2024-02-05","close":0.5125},{"date":"2024-02-06","close":0.4951},{"date":"2024-02-07","close":0.4851},{"date":"2024-02-08","close":0.43},{"date":"2024-02-09","close":0.4244},{"date":"2024-02-12","close":0.4129},{"date":"2024-02-13","close":0.4647},{"date":"2024-02-14","close":0.43},{"date":"2024-02-15","close":0.4262},{"date":"2024-02-16","close":0.4153},{"date":"2024-02-20","close":0.3506},{"date":"2024-02-21","close":0.35},{"date":"2024-02-22","close":0.3312},{"date":"2024-02-23","close":0.3474},{"date":"2024-02-26","close":0.337},{"date":"2024-02-27","close":0.3405},{"date":"2024-02-28","close":0.3415},{"date":"2024-02-29","close":0.367},{"date":"2024-03-01","close":0.3561},{"date":"2024-03-04","close":0.349},{"date":"2024-03-05","close":0.359},{"date":"2024-03-06","close":0.3512},{"date":"2024-03-07","close":0.351},{"date":"2024-03-08","close":0.357},{"date":"2024-03-11","close":0.361},{"date":"2024-03-12","close":0.361},{"date":"2024-03-13","close":0.3945},{"date":"2024-03-14","close":0.398},{"date":"2024-03-15","close":0.383},{"date":"2024-03-18","close":0.3606},{"date":"2024-03-19","close":0.3601},{"date":"2024-03-20","close":0.38},{"date":"2024-03-21","close":0.3819},{"date":"2024-03-22","close":0.367},{"date":"2024-03-25","close":0.34},{"date":"2024-03-26","close":0.349},{"date":"2024-03-27","close":0.356},{"date":"2024-03-28","close":0.33},{"date":"2024-04-01","close":0.3144},{"date":"2024-04-02","close":0.319},{"date":"2024-04-03","close":0.312},{"date":"2024-04-04","close":0.311},{"date":"2024-04-05","close":0.312},{"date":"2024-04-08","close":0.296},{"date":"2024-04-09","close":0.283},{"date":"2024-04-10","close":0.2799},{"date":"2024-04-11","close":0.2422},{"date":"2024-04-12","close":0.2425},{"date":"2024-04-15","close":0.23},{"date":"2024-04-16","close":0.2325},{"date":"2024-04-17","close":0.2305},{"date":"2024-04-18","close":0.24},{"date":"2024-04-19","close":0.249},{"date":"2024-04-22","close":0.2495},{"date":"2024-04-23","close":0.2495},{"date":"2024-04-24","close":0.2538},{"date":"2024-04-25","close":0.241},{"date":"2024-04-26","close":0.2211},{"date":"2024-04-29","close":0.228},{"date":"2024-04-30","close":0.2479},{"date":"2024-05-01","close":0.2995},{"date":"2024-05-02","close":0.3041},{"date":"2024-05-03","close":0.2742},{"date":"2024-05-06","close":0.2477},{"date":"2024-05-07","close":0.24},{"date":"2024-05-08","close":0.2355},{"date":"2024-05-09","close":0.2851},{"date":"2024-05-10","close":0.2447},{"date":"2024-05-13","close":0.2384},{"date":"2024-05-14","close":0.2415},{"date":"2024-05-15","close":0.2415},{"date":"2024-05-16","close":0.244},{"date":"2024-05-17","close":0.255},{"date":"2024-05-20","close":0.25},{"date":"2024-05-21","close":0.257},{"date":"2024-05-22","close":0.2571},{"date":"2024-05-23","close":0.2627},{"date":"2024-05-24","close":0.2781},{"date":"2024-05-28","close":0.2745},{"date":"2024-05-29","close":0.2615},{"date":"2024-05-30","close":0.255},{"date":"2024-05-31","close":0.25},{"date":"2024-06-03","close":0.31},{"date":"2024-06-04","close":0.2602},{"date":"2024-06-05","close":0.2506},{"date":"2024-06-06","close":0.25},{"date":"2024-06-07","close":0.26},{"date":"2024-06-10","close":0.242},{"date":"2024-06-11","close":0.2352},{"date":"2024-06-12","close":0.231},{"date":"2024-06-13","close":0.226},{"date":"2024-06-14","close":0.228},{"date":"2024-06-17","close":0.22},{"date":"2024-06-18","close":0.221},{"date":"2024-06-20","close":0.213},{"date":"2024-06-21","close":0.219},{"date":"2024-06-24","close":0.22},{"date":"2024-06-25","close":0.2201},{"date":"2024-06-26","close":0.215},{"date":"2024-06-27","close":0.2179},{"date":"2024-06-28","close":0.2122},{"date":"2024-07-01","close":0.209},{"date":"2024-07-02","close":0.2002},{"date":"2024-07-03","close":0.2},{"date":"2024-07-05","close":0.2002},{"date":"2024-07-08","close":0.205},{"date":"2024-07-09","close":0.2},{"date":"2024-07-10","close":0.2091},{"date":"2024-07-11","close":0.2},{"date":"2024-07-12","close":0.2},{"date":"2024-07-15","close":0.1991},{"date":"2024-07-16","close":0.199},{"date":"2024-07-17","close":0.2},{"date":"2024-07-18","close":0.192},{"date":"2024-07-19","close":0.165},{"date":"2024-07-22","close":0.143},{"date":"2024-07-23","close":0.215},{"date":"2024-07-24","close":0.159},{"date":"2024-07-25","close":0.1107},{"date":"2024-07-26","close":0.108},{"date":"2024-07-29","close":0.0875},{"date":"2024-07-30","close":0.135},{"date":"2024-07-31","close":0.1157},{"date":"2024-08-01","close":0.158},{"date":"2024-08-02","close":0.147},{"date":"2024-08-05","close":0.1201},{"date":"2024-08-06","close":0.1337},{"date":"2024-08-07","close":0.1259},{"date":"2024-08-08","close":0.12},{"date":"2024-08-09","close":0.1235},{"date":"2024-08-12","close":0.122},{"date":"2024-08-13","close":0.1147},{"date":"2024-08-14","close":0.1059},{"date":"2024-08-15","close":0.0983},{"date":"2024-08-16","close":0.1033},{"date":"2024-08-19","close":0.1},{"date":"2024-08-20","close":0.1017},{"date":"2024-08-21","close":0.097},{"date":"2024-08-22","close":0.0978},{"date":"2024-08-23","close":0.1015},{"date":"2024-08-26","close":0.101},{"date":"2024-08-27","close":0.1185},{"date":"2024-08-28","close":0.0835},{"date":"2024-08-29","close":0.0796},{"date":"2024-08-30","close":2.55},{"date":"2024-09-03","close":1.63},{"date":"2024-09-04","close":1.74},{"date":"2024-09-05","close":1.82},{"date":"2024-09-06","close":1.66},{"date":"2024-09-09","close":1.57},{"date":"2024-09-10","close":1.51},{"date":"2024-09-11","close":1.44},{"date":"2024-09-12","close":1.45},{"date":"2024-09-13","close":1.75},{"date":"2024-09-16","close":2.25},{"date":"2024-09-17","close":2.05},{"date":"2024-09-18","close":2.03},{"date":"2024-09-19","close":1.92},{"date":"2024-09-20","close":1.92},{"date":"2024-09-23","close":1.9},{"date":"2024-09-24","close":1.94},{"date":"2024-09-25","close":1.92},{"date":"2024-09-26","close":1.92},{"date":"2024-09-27","close":1.91},{"date":"2024-09-30","close":1.95},{"date":"2024-10-01","close":1.88},{"date":"2024-10-02","close":1.8},{"date":"2024-10-03","close":1.74},{"date":"2024-10-04","close":1.82},{"date":"2024-10-07","close":1.7},{"date":"2024-10-08","close":1.66},{"date":"2024-10-09","close":1.75},{"date":"2024-10-10","close":1.66},{"date":"2024-10-11","close":1.65},{"date":"2024-10-14","close":1.74},{"date":"2024-10-15","close":1.67},{"date":"2024-10-16","close":1.61},{"date":"2024-10-17","close":1.71},{"date":"2024-10-18","close":1.64},{"date":"2024-10-21","close":1.62},{"date":"2024-10-22","close":1.55},{"date":"2024-10-23","close":1.55},{"date":"2024-10-24","close":1.55},{"date":"2024-10-25","close":1.96},{"date":"2024-10-28","close":1.9},{"date":"2024-10-29","close":1.67},{"date":"2024-10-30","close":1.78},{"date":"2024-10-31","close":1.7},{"date":"2024-11-01","close":1.69},{"date":"2024-11-04","close":1.65},{"date":"2024-11-05","close":1.555},{"date":"2024-11-06","close":1.49},{"date":"2024-11-07","close":1.52},{"date":"2024-11-08","close":1.49},{"date":"2024-11-11","close":1.545},{"date":"2024-11-12","close":1.54},{"date":"2024-11-13","close":1.48},{"date":"2024-11-14","close":1.42},{"date":"2024-11-15","close":1.45},{"date":"2024-11-18","close":1.42},{"date":"2024-11-19","close":1.4},{"date":"2024-11-20","close":1.44},{"date":"2024-11-21","close":1.52},{"date":"2024-11-22","close":1.4561},{"date":"2024-11-25","close":1.59},{"date":"2024-11-26","close":1.56},{"date":"2024-11-27","close":1.55},{"date":"2024-11-29","close":1.54},{"date":"2024-12-02","close":1.59},{"date":"2024-12-03","close":1.56},{"date":"2024-12-04","close":1.55},{"date":"2024-12-05","close":1.58},{"date":"2024-12-06","close":1.485},{"date":"2024-12-09","close":1.42},{"date":"2024-12-10","close":1.44},{"date":"2024-12-11","close":1.44},{"date":"2024-12-12","close":1.45},{"date":"2024-12-13","close":1.43},{"date":"2024-12-16","close":1.25},{"date":"2024-12-17","close":1.17},{"date":"2024-12-18","close":1.13},{"date":"2024-12-19","close":1.19},{"date":"2024-12-20","close":1.45},{"date":"2024-12-23","close":1.36},{"date":"2024-12-24","close":1.21},{"date":"2024-12-26","close":1.19},{"date":"2024-12-27","close":1.15},{"date":"2024-12-30","close":1.16},{"date":"2024-12-31","close":1.18},{"date":"2025-01-02","close":1.16},{"date":"2025-01-03","close":1.23},{"date":"2025-01-06","close":1.23},{"date":"2025-01-07","close":1.2},{"date":"2025-01-08","close":1.17},{"date":"2025-01-10","close":1.26},{"date":"2025-01-13","close":1.97},{"date":"2025-01-14","close":1.35},{"date":"2025-01-15","close":1.36},{"date":"2025-01-16","close":1.28},{"date":"2025-01-17","close":1.33},{"date":"2025-01-21","close":1.5},{"date":"2025-01-22","close":1.46},{"date":"2025-01-23","close":1.68},{"date":"2025-01-24","close":1.64},{"date":"2025-01-27","close":1.52},{"date":"2025-01-28","close":1.46},{"date":"2025-01-29","close":1.33},{"date":"2025-01-30","close":1.43},{"date":"2025-01-31","close":1.4},{"date":"2025-02-03","close":1.39},{"date":"2025-02-04","close":1.37},{"date":"2025-02-05","close":1.28},{"date":"2025-02-06","close":1.31},{"date":"2025-02-07","close":1.27},{"date":"2025-02-10","close":1.04},{"date":"2025-02-11","close":1.0},{"date":"2025-02-12","close":0.93},{"date":"2025-02-13","close":0.92},{"date":"2025-02-14","close":0.95},{"date":"2025-02-18","close":0.952},{"date":"2025-02-19","close":0.933},{"date":"2025-02-20","close":0.9303},{"date":"2025-02-21","close":0.936},{"date":"2025-02-24","close":1.6},{"date":"2025-02-25","close":1.16},{"date":"2025-02-26","close":1.04},{"date":"2025-02-27","close":1.01},{"date":"2025-02-28","close":1.01},{"date":"2025-03-03","close":1.0},{"date":"2025-03-04","close":1.08},{"date":"2025-03-05","close":1.09},{"date":"2025-03-06","close":1.08},{"date":"2025-03-07","close":1.05},{"date":"2025-03-10","close":1.07},{"date":"2025-03-11","close":1.08},{"date":"2025-03-12","close":1.01},{"date":"2025-03-13","close":1.01},{"date":"2025-03-14","close":1.02},{"date":"2025-03-17","close":1.02},{"date":"2025-03-18","close":1.03},{"date":"2025-03-19","close":1.03},{"date":"2025-03-20","close":1.02},{"date":"2025-03-21","close":1.05},{"date":"2025-03-24","close":1.06},{"date":"2025-03-25","close":1.04},{"date":"2025-03-26","close":1.03},{"date":"2025-03-27","close":1.11},{"date":"2025-03-28","close":1.17},{"date":"2025-03-31","close":1.28},{"date":"2025-04-01","close":1.27},{"date":"2025-04-02","close":1.29},{"date":"2025-04-03","close":1.28},{"date":"2025-04-04","close":1.22},{"date":"2025-04-07","close":1.54},{"date":"2025-04-08","close":1.54},{"date":"2025-04-09","close":1.35},{"date":"2025-04-10","close":1.32},{"date":"2025-04-11","close":1.32},{"date":"2025-04-14","close":1.42},{"date":"2025-04-15","close":1.54},{"date":"2025-04-16","close":1.59},{"date":"2025-04-17","close":1.87},{"date":"2025-04-21","close":2.07},{"date":"2025-04-22","close":2.45},{"date":"2025-04-23","close":2.37},{"date":"2025-04-24","close":2.22},{"date":"2025-04-25","close":2.21},{"date":"2025-04-28","close":2.38},{"date":"2025-04-29","close":2.42},{"date":"2025-04-30","close":2.3},{"date":"2025-05-01","close":2.34},{"date":"2025-05-02","close":1.98},{"date":"2025-05-05","close":2.09},{"date":"2025-05-06","close":2.05},{"date":"2025-05-07","close":1.71},{"date":"2025-05-08","close":1.56},{"date":"2025-05-09","close":1.56},{"date":"2025-05-12","close":1.65},{"date":"2025-05-13","close":2.02},{"date":"2025-05-14","close":2.1},{"date":"2025-05-15","close":1.5},{"date":"2025-05-16","close":2.05},{"date":"2025-05-19","close":2.03},{"date":"2025-05-20","close":2.15},{"date":"2025-05-21","close":2.09},{"date":"2025-05-22","close":2.23},{"date":"2025-05-23","close":2.06},{"date":"2025-05-27","close":1.83},{"date":"2025-05-28","close":1.86},{"date":"2025-05-29","close":1.75},{"date":"2025-05-30","close":1.73},{"date":"2025-06-02","close":1.593},{"date":"2025-06-03","close":1.61},{"date":"2025-06-04","close":1.53},{"date":"2025-06-05","close":1.45},{"date":"2025-06-06","close":1.53},{"date":"2025-06-09","close":1.5},{"date":"2025-06-10","close":1.57},{"date":"2025-06-11","close":1.55},{"date":"2025-06-12","close":1.53},{"date":"2025-06-13","close":1.67},{"date":"2025-06-16","close":1.59},{"date":"2025-06-17","close":1.51},{"date":"2025-06-18","close":1.526},{"date":"2025-06-20","close":1.57},{"date":"2025-06-23","close":1.37},{"date":"2025-06-24","close":1.3},{"date":"2025-06-25","close":1.26},{"date":"2025-06-26","close":1.29},{"date":"2025-06-27","close":1.32},{"date":"2025-06-30","close":1.32},{"date":"2025-07-01","close":1.33},{"date":"2025-07-02","close":1.38},{"date":"2025-07-03","close":1.36},{"date":"2025-07-07","close":1.395},{"date":"2025-07-08","close":1.388},{"date":"2025-07-09","close":1.425},{"date":"2025-07-10","close":1.41},{"date":"2025-07-11","close":1.488},{"date":"2025-07-14","close":1.375},{"date":"2025-07-15","close":1.37},{"date":"2025-07-16","close":1.35},{"date":"2025-07-17","close":1.42},{"date":"2025-07-18","close":1.29},{"date":"2025-07-21","close":1.3},{"date":"2025-07-22","close":1.35},{"date":"2025-07-23","close":1.47},{"date":"2025-07-24","close":1.37},{"date":"2025-07-25","close":1.3116},{"date":"2025-07-28","close":1.3305},{"date":"2025-07-29","close":1.274},{"date":"2025-07-30","close":1.286},{"date":"2025-07-31","close":1.28},{"date":"2025-08-01","close":1.346},{"date":"2025-08-04","close":1.39},{"date":"2025-08-05","close":1.41},{"date":"2025-08-06","close":1.375},{"date":"2025-08-07","close":1.345},{"date":"2025-08-08","close":1.365},{"date":"2025-08-11","close":1.36},{"date":"2025-08-12","close":1.37},{"date":"2025-08-13","close":1.294},{"date":"2025-08-14","close":1.21},{"date":"2025-08-15","close":1.26},{"date":"2025-08-18","close":1.31},{"date":"2025-08-19","close":1.28},{"date":"2025-08-20","close":1.3},{"date":"2025-08-21","close":1.31},{"date":"2025-08-22","close":1.32},{"date":"2025-08-25","close":1.325},{"date":"2025-08-26","close":1.35},{"date":"2025-08-27","close":1.385},{"date":"2025-08-28","close":1.345},{"date":"2025-08-29","close":1.31},{"date":"2025-09-02","close":1.32},{"date":"2025-09-03","close":1.315},{"date":"2025-09-04","close":1.32},{"date":"2025-09-05","close":1.29},{"date":"2025-09-08","close":1.29},{"date":"2025-09-09","close":1.29},{"date":"2025-09-10","close":1.33},{"date":"2025-09-11","close":1.34},{"date":"2025-09-12","close":1.32},{"date":"2025-09-15","close":1.28},{"date":"2025-09-16","close":1.32},{"date":"2025-09-17","close":1.28},{"date":"2025-09-18","close":1.28},{"date":"2025-09-19","close":1.29},{"date":"2025-09-22","close":1.27},{"date":"2025-09-23","close":1.27},{"date":"2025-09-24","close":1.28},{"date":"2025-09-25","close":1.29},{"date":"2025-09-26","close":1.27},{"date":"2025-09-29","close":1.25},{"date":"2025-09-30","close":1.265},{"date":"2025-10-01","close":1.21},{"date":"2025-10-02","close":1.17},{"date":"2025-10-03","close":1.165},{"date":"2025-10-06","close":1.23},{"date":"2025-10-07","close":1.165},{"date":"2025-10-08","close":1.17},{"date":"2025-10-09","close":1.2},{"date":"2025-10-10","close":1.14},{"date":"2025-10-13","close":1.23},{"date":"2025-10-14","close":1.22},{"date":"2025-10-15","close":1.28},{"date":"2025-10-16","close":1.24},{"date":"2025-10-17","close":1.18},{"date":"2025-10-20","close":1.215},{"date":"2025-10-21","close":1.21},{"date":"2025-10-22","close":1.2},{"date":"2025-10-23","close":1.25},{"date":"2025-10-24","close":1.26},{"date":"2025-10-27","close":1.26},{"date":"2025-10-28","close":1.24},{"date":"2025-10-29","close":1.22},{"date":"2025-10-30","close":1.19},{"date":"2025-10-31","close":1.2},{"date":"2025-11-03","close":1.21},{"date":"2025-11-04","close":1.24},{"date":"2025-11-05","close":1.22},{"date":"2025-11-06","close":1.24},{"date":"2025-11-07","close":1.235},{"date":"2025-11-10","close":1.23},{"date":"2025-11-11","close":1.3},{"date":"2025-11-12","close":1.38},{"date":"2025-11-13","close":1.38},{"date":"2025-11-14","close":1.34},{"date":"2025-11-17","close":1.3},{"date":"2025-11-18","close":1.27},{"date":"2025-11-19","close":1.3},{"date":"2025-11-20","close":1.31},{"date":"2025-11-21","close":1.29},{"date":"2025-11-24","close":1.26},{"date":"2025-11-25","close":1.215},{"date":"2025-11-26","close":1.305},{"date":"2025-11-28","close":1.29},{"date":"2025-12-01","close":1.32},{"date":"2025-12-02","close":1.29},{"date":"2025-12-03","close":1.29},{"date":"2025-12-04","close":1.21},{"date":"2025-12-05","close":1.23},{"date":"2025-12-08","close":1.35},{"date":"2025-12-09","close":1.315},{"date":"2025-12-10","close":0.068},{"date":"2025-12-11","close":0.18},{"date":"2025-12-12","close":0.1348},{"date":"2025-12-15","close":0.1214},{"date":"2025-12-16","close":0.09},{"date":"2025-12-17","close":0.1408},{"date":"2025-12-18","close":0.1367},{"date":"2025-12-19","close":0.1221},{"date":"2025-12-22","close":0.1201},{"date":"2025-12-23","close":0.1081},{"date":"2025-12-24","close":0.1105},{"date":"2025-12-26","close":0.1208},{"date":"2025-12-29","close":0.1157},{"date":"2025-12-30","close":0.1078},{"date":"2025-12-31","close":0.1065},{"date":"2026-01-02","close":0.105},{"date":"2026-01-05","close":0.1006},{"date":"2026-01-06","close":0.0969},{"date":"2026-01-07","close":0.0965},{"date":"2026-01-08","close":0.086},{"date":"2026-01-09","close":0.0757},{"date":"2026-01-12","close":0.0711},{"date":"2026-01-13","close":0.066},{"date":"2026-01-14","close":0.07},{"date":"2026-01-15","close":0.1092},{"date":"2026-01-16","close":0.0865},{"date":"2026-01-20","close":0.0856},{"date":"2026-01-21","close":0.082},{"date":"2026-01-22","close":0.082},{"date":"2026-01-23","close":0.0785},{"date":"2026-01-26","close":0.0864},{"date":"2026-01-27","close":0.0978},{"date":"2026-01-28","close":0.0802},{"date":"2026-01-29","close":0.0809},{"date":"2026-01-30","close":0.0706},{"date":"2026-02-02","close":0.0734},{"date":"2026-02-03","close":0.079},{"date":"2026-02-04","close":0.084},{"date":"2026-02-05","close":0.063},{"date":"2026-02-06","close":0.049},{"date":"2026-02-09","close":0.0489},{"date":"2026-02-10","close":2.64},{"date":"2026-02-11","close":2.51},{"date":"2026-02-12","close":2.08},{"date":"2026-02-13","close":2.26},{"date":"2026-02-17","close":2.03},{"date":"2026-02-18","close":2.14},{"date":"2026-02-19","close":2.07},{"date":"2026-02-20","close":2.13},{"date":"2026-02-23","close":1.93},{"date":"2026-02-24","close":1.86},{"date":"2026-02-25","close":1.86},{"date":"2026-02-26","close":1.83},{"date":"2026-02-27","close":1.92},{"date":"2026-03-02","close":1.89},{"date":"2026-03-03","close":1.86},{"date":"2026-03-04","close":2.0},{"date":"2026-03-05","close":2.04},{"date":"2026-03-06","close":2.19},{"date":"2026-03-09","close":2.02},{"date":"2026-03-10","close":3.78},{"date":"2026-03-11","close":4.17},{"date":"2026-03-12","close":5.65},{"date":"2026-03-13","close":4.44},{"date":"2026-03-16","close":3.96},{"date":"2026-03-17","close":2.66},{"date":"2026-03-18","close":2.78},{"date":"2026-03-19","close":2.39},{"date":"2026-03-20","close":2.19},{"date":"2026-03-23","close":2.08},{"date":"2026-03-24","close":2.24},{"date":"2026-03-25","close":2.37},{"date":"2026-03-26","close":2.23},{"date":"2026-03-27","close":3.2},{"date":"2026-03-30","close":3.27},{"date":"2026-03-31","close":2.63},{"date":"2026-04-01","close":2.52},{"date":"2026-04-02","close":3.17},{"date":"2026-04-06","close":3.19},{"date":"2026-04-07","close":3.04},{"date":"2026-04-08","close":2.78},{"date":"2026-04-09","close":2.71},{"date":"2026-04-10","close":2.69},{"date":"2026-04-13","close":2.71},{"date":"2026-04-14","close":2.71},{"date":"2026-04-15","close":2.74},{"date":"2026-04-16","close":2.66},{"date":"2026-04-17","close":2.49},{"date":"2026-04-20","close":2.52},{"date":"2026-04-21","close":2.45},{"date":"2026-04-22","close":2.27},{"date":"2026-04-23","close":2.25},{"date":"2026-04-24","close":2.29},{"date":"2026-04-27","close":2.0},{"date":"2026-04-28","close":2.267},{"date":"2026-04-29","close":2.28},{"date":"2026-04-30","close":2.23},{"date":"2026-05-01","close":2.34},{"date":"2026-05-04","close":2.69},{"date":"2026-05-05","close":2.84},{"date":"2026-05-06","close":2.72},{"date":"2026-05-07","close":2.66},{"date":"2026-05-08","close":2.37},{"date":"2026-05-11","close":2.27},{"date":"2026-05-12","close":2.24},{"date":"2026-05-13","close":2.1},{"date":"2026-05-14","close":2.18},{"date":"2026-05-15","close":2.21},{"date":"2026-05-18","close":2.08},{"date":"2026-05-19","close":2.16},{"date":"2026-05-20","close":2.09},{"date":"2026-05-21","close":3.59},{"date":"2026-05-22","close":2.78},{"date":"2026-05-26","close":3.01},{"date":"2026-05-27","close":2.85},{"date":"2026-05-28","close":6.07},{"date":"2026-05-29","close":4.87},{"date":"2026-06-01","close":4.14},{"date":"2026-06-02","close":2.97},{"date":"2026-06-03","close":4.25},{"date":"2026-06-04","close":3.6},{"date":"2026-06-05","close":2.98},{"date":"2026-06-08","close":3.05},{"date":"2026-06-09","close":3.12},{"date":"2026-06-10","close":3.01},{"date":"2026-06-11","close":3.11},{"date":"2026-06-12","close":2.89},{"date":"2026-06-15","close":2.89},{"date":"2026-06-16","close":2.83},{"date":"2026-06-17","close":2.73},{"date":"2026-06-18","close":3.88},{"date":"2026-06-22","close":3.63},{"date":"2026-06-23","close":3.22},{"date":"2026-06-24","close":3.15},{"date":"2026-06-25","close":3.0},{"date":"2026-06-26","close":3.13},{"date":"2026-06-29","close":2.97},{"date":"2026-06-30","close":2.96},{"date":"2026-07-01","close":2.99},{"date":"2026-07-02","close":2.83},{"date":"2026-07-06","close":2.86},{"date":"2026-07-07","close":2.87},{"date":"2026-07-08","close":2.83},{"date":"2026-07-09","close":2.83},{"date":"2026-07-10","close":2.72},{"date":"2026-07-13","close":2.63},{"date":"2026-07-14","close":2.6},{"date":"2026-07-15","close":2.52},{"date":"2026-07-16","close":4.2},{"date":"2026-07-17","close":3.07},{"date":"2026-07-20","close":2.63},{"date":"2026-07-21","close":2.58},{"date":"2026-07-22","close":2.53},{"date":"2026-07-23","close":2.58},{"date":"2026-07-24","close":2.46},{"date":"2026-07-27","close":2.42},{"date":"2026-07-28","close":2.32},{"date":"2026-07-29","close":2.29},{"date":"2026-07-30","close":2.35},{"date":"2026-07-31","close":2.31},{"date":"2026-08-03","close":2.32},{"date":"2026-08-04","close":2.59},{"date":"2026-08-05","close":2.5},{"date":"2026-08-06","close":2.49},{"date":"2026-08-07","close":2.63},{"date":"2026-08-10","close":2.59},{"date":"2026-08-11","close":2.53},{"date":"2026-08-12","close":2.55},{"date":"2026-08-13","close":2.5},{"date":"2026-08-14","close":2.49},{"date":"2026-08-17","close":2.52},{"date":"2026-08-18","close":2.45},{"date":"2026-08-19","close":2.5},{"date":"2026-08-20","close":2.47},{"date":"2026-08-21","close":2.45},{"date":"2026-08-24","close":2.38},{"date":"2026-08-25","close":2.37},{"date":"2026-08-26","close":2.4},{"date":"2026-08-27","close":2.37},{"date":"2026-08-28","close":2.38},{"date":"2026-08-31","close":2.36},{"date":"2026-09-01","close":2.36},{"date":"2026-09-02","close":2.31},{"date":"2026-09-03","close":2.39},{"date":"2026-09-04","close":2.39},{"date":"2026-09-08","close":2.31},{"date":"2026-09-09","close":2.355},{"date":"2026-09-10","close":2.37},{"date":"2026-09-11","close":2.3799},{"date":"2026-09-14","close":2.34},{"date":"2026-09-15","close":2.31},{"date":"2026-09-16","close":2.3},{"date":"2026-09-17","close":2.34},{"date":"2026-09-18","close":2.23},{"date":"2026-09-21","close":2.29},{"date":"2026-09-22","close":2.21},{"date":"2026-09-23","close":2.24},{"date":"2026-09-24","close":2.24},{"date":"2026-09-25","close":2.24},{"date":"2026-09-28","close":2.2},{"date":"2026-09-29","close":2.1},{"date":"2026-09-30","close":2.05},{"date":"2026-10-01","close":2.02},{"date":"2026-10-02","close":2.0613},{"date":"2026-10-05","close":2.12},{"date":"2026-10-06","close":2.08},{"date":"2026-10-07","close":2.03},{"date":"2026-10-08","close":2.11},{"date":"2026-10-09","close":2.225},{"date":"2026-10-12","close":2.17},{"date":"2026-10-13","close":1.94},{"date":"2026-10-14","close":1.76},{"date":"2026-10-15","close":1.67},{"date":"2026-10-16","close":1.57},{"date":"2026-10-19","close":1.56},{"date":"2026-10-20","close":1.54},{"date":"2026-10-21","close":1.55},{"date":"2026-10-22","close":1.42},{"date":"2026-10-23","close":1.36}],"chart_data":[{"date":"2024-10-23","open":1.58,"high":1.61,"low":1.52,"close":1.55,"volume":33662,"rsi_14":39.56,"sma_20":1.73,"sma_60":1.17,"sma_120":0.69},{"date":"2024-10-24","open":1.59,"high":1.59,"low":1.54,"close":1.55,"volume":10978,"rsi_14":33.73,"sma_20":1.71,"sma_60":1.19,"sma_120":0.71},{"date":"2024-10-25","open":1.55,"high":2.0,"low":1.55,"close":1.96,"volume":719992,"rsi_14":61.61,"sma_20":1.71,"sma_60":1.22,"sma_120":0.72},{"date":"2024-10-28","open":2.05,"high":2.24,"low":1.62,"close":1.9,"volume":3561261,"rsi_14":60.53,"sma_20":1.71,"sma_60":1.25,"sma_120":0.73},{"date":"2024-10-29","open":1.8,"high":1.8,"low":1.6,"close":1.67,"volume":250944,"rsi_14":46.88,"sma_20":1.7,"sma_60":1.28,"sma_120":0.75},{"date":"2024-10-30","open":1.65,"high":1.84,"low":1.65,"close":1.78,"volume":109386,"rsi_14":54.62,"sma_20":1.7,"sma_60":1.3,"sma_120":0.76},{"date":"2024-10-31","open":1.81,"high":1.81,"low":1.61,"close":1.7,"volume":61215,"rsi_14":51.82,"sma_20":1.69,"sma_60":1.33,"sma_120":0.77},{"date":"2024-11-01","open":1.74,"high":1.76,"low":1.64,"close":1.69,"volume":16338,"rsi_14":48.06,"sma_20":1.69,"sma_60":1.36,"sma_120":0.78},{"date":"2024-11-04","open":1.71,"high":1.72,"low":1.62,"close":1.65,"volume":38703,"rsi_14":49.21,"sma_20":1.69,"sma_60":1.38,"sma_120":0.79},{"date":"2024-11-05","open":1.66,"high":1.7,"low":1.48,"close":1.55,"volume":81493,"rsi_14":47.88,"sma_20":1.68,"sma_60":1.41,"sma_120":0.8},{"date":"2024-11-06","open":1.55,"high":1.58,"low":1.48,"close":1.49,"volume":49667,"rsi_14":41.27,"sma_20":1.67,"sma_60":1.43,"sma_120":0.81},{"date":"2024-11-07","open":1.53,"high":1.64,"low":1.48,"close":1.52,"volume":31427,"rsi_14":45.08,"sma_20":1.66,"sma_60":1.45,"sma_120":0.83},{"date":"2024-11-08","open":1.5,"high":1.53,"low":1.48,"close":1.49,"volume":26256,"rsi_14":44.72,"sma_20":1.65,"sma_60":1.48,"sma_120":0.84},{"date":"2024-11-11","open":1.49,"high":1.57,"low":1.48,"close":1.54,"volume":21293,"rsi_14":49.79,"sma_20":1.64,"sma_60":1.5,"sma_120":0.85},{"date":"2024-11-12","open":1.57,"high":1.58,"low":1.49,"close":1.54,"volume":31538,"rsi_14":49.59,"sma_20":1.64,"sma_60":1.52,"sma_120":0.86},{"date":"2024-11-13","open":1.46,"high":1.52,"low":1.45,"close":1.48,"volume":9884,"rsi_14":47.27,"sma_20":1.63,"sma_60":1.55,"sma_120":0.87},{"date":"2024-11-14","open":1.47,"high":1.53,"low":1.42,"close":1.42,"volume":27824,"rsi_14":20.97,"sma_20":1.61,"sma_60":1.57,"sma_120":0.88},{"date":"2024-11-15","open":1.51,"high":1.58,"low":1.42,"close":1.45,"volume":17192,"rsi_14":25.0,"sma_20":1.61,"sma_60":1.59,"sma_120":0.89},{"date":"2024-11-18","open":1.41,"high":1.44,"low":1.39,"close":1.42,"volume":26303,"rsi_14":32.14,"sma_20":1.6,"sma_60":1.61,"sma_120":0.9},{"date":"2024-11-19","open":1.4,"high":1.43,"low":1.39,"close":1.4,"volume":11993,"rsi_14":18.85,"sma_20":1.59,"sma_60":1.63,"sma_120":0.91},{"date":"2024-11-20","open":1.41,"high":1.45,"low":1.39,"close":1.44,"volume":41350,"rsi_14":27.19,"sma_20":1.58,"sma_60":1.66,"sma_120":0.92},{"date":"2024-11-21","open":1.45,"high":1.52,"low":1.45,"close":1.52,"volume":6266,"rsi_14":36.72,"sma_20":1.58,"sma_60":1.68,"sma_120":0.93},{"date":"2024-11-22","open":1.52,"high":1.52,"low":1.44,"close":1.46,"volume":13362,"rsi_14":35.4,"sma_20":1.56,"sma_60":1.7,"sma_120":0.94},{"date":"2024-11-25","open":1.43,"high":1.6,"low":1.43,"close":1.59,"volume":69350,"rsi_14":52.49,"sma_20":1.54,"sma_60":1.69,"sma_120":0.95},{"date":"2024-11-26","open":1.68,"high":1.68,"low":1.54,"close":1.56,"volume":15589,"rsi_14":55.24,"sma_20":1.53,"sma_60":1.69,"sma_120":0.96},{"date":"2024-11-27","open":1.6,"high":1.6,"low":1.48,"close":1.55,"volume":21582,"rsi_14":52.32,"sma_20":1.52,"sma_60":1.68,"sma_120":0.97},{"date":"2024-11-29","open":1.58,"high":1.58,"low":1.5,"close":1.54,"volume":65490,"rsi_14":53.98,"sma_20":1.52,"sma_60":1.68,"sma_120":0.98},{"date":"2024-12-02","open":1.55,"high":1.63,"low":1.53,"close":1.59,"volume":24827,"rsi_14":53.61,"sma_20":1.51,"sma_60":1.68,"sma_120":0.99},{"date":"2024-12-03","open":1.5,"high":1.6,"low":1.5,"close":1.56,"volume":5748,"rsi_14":51.54,"sma_20":1.51,"sma_60":1.68,"sma_120":1.0},{"date":"2024-12-04","open":1.55,"high":1.63,"low":1.55,"close":1.55,"volume":5724,"rsi_14":55.85,"sma_20":1.51,"sma_60":1.68,"sma_120":1.01},{"date":"2024-12-05","open":1.55,"high":1.61,"low":1.55,"close":1.58,"volume":14578,"rsi_14":64.09,"sma_20":1.51,"sma_60":1.68,"sma_120":1.02},{"date":"2024-12-06","open":1.55,"high":1.58,"low":1.46,"close":1.49,"volume":10613,"rsi_14":52.77,"sma_20":1.51,"sma_60":1.68,"sma_120":1.03},{"date":"2024-12-09","open":1.47,"high":1.54,"low":1.42,"close":1.42,"volume":15376,"rsi_14":50.0,"sma_20":1.5,"sma_60":1.68,"sma_120":1.04},{"date":"2024-12-10","open":1.4,"high":1.45,"low":1.4,"close":1.44,"volume":7969,"rsi_14":52.99,"sma_20":1.5,"sma_60":1.66,"sma_120":1.05},{"date":"2024-12-11","open":1.4,"high":1.6,"low":1.4,"close":1.44,"volume":24495,"rsi_14":50.0,"sma_20":1.49,"sma_60":1.65,"sma_120":1.07},{"date":"2024-12-12","open":1.49,"high":1.49,"low":1.4,"close":1.45,"volume":9900,"rsi_14":43.73,"sma_20":1.49,"sma_60":1.64,"sma_120":1.08},{"date":"2024-12-13","open":1.46,"high":1.46,"low":1.39,"close":1.43,"volume":6707,"rsi_14":47.46,"sma_20":1.49,"sma_60":1.63,"sma_120":1.09},{"date":"2024-12-16","open":1.36,"high":1.4,"low":1.13,"close":1.25,"volume":49453,"rsi_14":19.64,"sma_20":1.48,"sma_60":1.62,"sma_120":1.09},{"date":"2024-12-17","open":1.21,"high":1.24,"low":1.16,"close":1.17,"volume":12301,"rsi_14":18.03,"sma_20":1.47,"sma_60":1.61,"sma_120":1.1},{"date":"2024-12-18","open":1.2,"high":1.23,"low":1.11,"close":1.13,"volume":14961,"rsi_14":17.19,"sma_20":1.46,"sma_60":1.6,"sma_120":1.11},{"date":"2024-12-19","open":1.12,"high":1.24,"low":1.12,"close":1.19,"volume":19463,"rsi_14":24.64,"sma_20":1.45,"sma_60":1.58,"sma_120":1.12},{"date":"2024-12-20","open":1.22,"high":1.56,"low":1.22,"close":1.45,"volume":126671,"rsi_14":42.22,"sma_20":1.44,"sma_60":1.58,"sma_120":1.13},{"date":"2024-12-23","open":1.42,"high":1.47,"low":1.1,"close":1.36,"volume":4533152,"rsi_14":39.58,"sma_20":1.44,"sma_60":1.57,"sma_120":1.14},{"date":"2024-12-24","open":1.26,"high":1.34,"low":1.15,"close":1.21,"volume":86669,"rsi_14":34.55,"sma_20":1.42,"sma_60":1.56,"sma_120":1.15},{"date":"2024-12-26","open":1.17,"high":1.23,"low":1.14,"close":1.19,"volume":63291,"rsi_14":32.11,"sma_20":1.4,"sma_60":1.54,"sma_120":1.15},{"date":"2024-12-27","open":1.17,"high":1.19,"low":1.1,"close":1.15,"volume":66618,"rsi_14":33.82,"sma_20":1.38,"sma_60":1.53,"sma_120":1.16},{"date":"2024-12-30","open":1.11,"high":1.19,"low":1.07,"close":1.16,"volume":65448,"rsi_14":36.73,"sma_20":1.36,"sma_60":1.52,"sma_120":1.17},{"date":"2024-12-31","open":1.15,"high":1.21,"low":1.11,"close":1.18,"volume":44084,"rsi_14":36.73,"sma_20":1.34,"sma_60":1.51,"sma_120":1.18},{"date":"2025-01-02","open":1.23,"high":1.23,"low":1.14,"close":1.16,"volume":23433,"rsi_14":36.0,"sma_20":1.32,"sma_60":1.5,"sma_120":1.19},{"date":"2025-01-03","open":1.16,"high":1.23,"low":1.12,"close":1.23,"volume":41425,"rsi_14":39.62,"sma_20":1.3,"sma_60":1.5,"sma_120":1.2},{"date":"2025-01-06","open":1.25,"high":1.3,"low":1.18,"close":1.23,"volume":69600,"rsi_14":40.38,"sma_20":1.29,"sma_60":1.49,"sma_120":1.2},{"date":"2025-01-07","open":1.24,"high":1.25,"low":1.2,"close":1.2,"volume":33254,"rsi_14":47.19,"sma_20":1.27,"sma_60":1.48,"sma_120":1.21},{"date":"2025-01-08","open":1.22,"high":1.22,"low":1.15,"close":1.17,"volume":35373,"rsi_14":50.0,"sma_20":1.26,"sma_60":1.47,"sma_120":1.22},{"date":"2025-01-10","open":1.18,"high":1.3,"low":1.16,"close":1.26,"volume":146275,"rsi_14":57.3,"sma_20":1.25,"sma_60":1.46,"sma_120":1.23},{"date":"2025-01-13","open":2.19,"high":2.93,"low":1.79,"close":1.97,"volume":84163203,"rsi_14":75.32,"sma_20":1.28,"sma_60":1.47,"sma_120":1.24},{"date":"2025-01-14","open":1.48,"high":1.5,"low":1.32,"close":1.35,"volume":1264581,"rsi_14":47.37,"sma_20":1.27,"sma_60":1.46,"sma_120":1.25},{"date":"2025-01-15","open":1.32,"high":1.46,"low":1.32,"close":1.36,"volume":338813,"rsi_14":50.0,"sma_20":1.27,"sma_60":1.46,"sma_120":1.26},{"date":"2025-01-16","open":1.38,"high":1.39,"low":1.26,"close":1.28,"volume":303504,"rsi_14":52.0,"sma_20":1.27,"sma_60":1.45,"sma_120":1.27},{"date":"2025-01-17","open":1.32,"high":1.46,"low":1.28,"close":1.33,"volume":268540,"rsi_14":53.93,"sma_20":1.28,"sma_60":1.45,"sma_120":1.28},{"date":"2025-01-21","open":1.52,"high":1.66,"low":1.47,"close":1.5,"volume":836020,"rsi_14":59.16,"sma_20":1.3,"sma_60":1.45,"sma_120":1.3},{"date":"2025-01-22","open":1.5,"high":1.52,"low":1.4,"close":1.46,"volume":135258,"rsi_14":57.73,"sma_20":1.31,"sma_60":1.45,"sma_120":1.31},{"date":"2025-01-23","open":1.46,"high":1.93,"low":1.38,"close":1.68,"volume":1224802,"rsi_14":61.68,"sma_20":1.32,"sma_60":1.45,"sma_120":1.32},{"date":"2025-01-24","open":1.87,"high":2.1,"low":1.6,"close":1.64,"volume":673436,"rsi_14":61.11,"sma_20":1.34,"sma_60":1.44,"sma_120":1.33},{"date":"2025-01-27","open":1.52,"high":1.58,"low":1.45,"close":1.52,"volume":147848,"rsi_14":56.56,"sma_20":1.35,"sma_60":1.44,"sma_120":1.34},{"date":"2025-01-28","open":1.52,"high":1.52,"low":1.4,"close":1.46,"volume":133174,"rsi_14":55.07,"sma_20":1.36,"sma_60":1.43,"sma_120":1.35},{"date":"2025-01-29","open":1.41,"high":1.42,"low":1.33,"close":1.33,"volume":131425,"rsi_14":52.74,"sma_20":1.37,"sma_60":1.43,"sma_120":1.36},{"date":"2025-01-30","open":1.44,"high":1.55,"low":1.38,"close":1.43,"volume":305036,"rsi_14":55.33,"sma_20":1.39,"sma_60":1.42,"sma_120":1.38},{"date":"2025-01-31","open":1.43,"high":1.44,"low":1.37,"close":1.4,"volume":124672,"rsi_14":52.94,"sma_20":1.4,"sma_60":1.42,"sma_120":1.39},{"date":"2025-02-03","open":1.41,"high":1.41,"low":1.33,"close":1.39,"volume":151521,"rsi_14":32.74,"sma_20":1.41,"sma_60":1.41,"sma_120":1.4},{"date":"2025-02-04","open":1.4,"high":1.4,"low":1.32,"close":1.37,"volume":91940,"rsi_14":50.93,"sma_20":1.42,"sma_60":1.41,"sma_120":1.41},{"date":"2025-02-05","open":1.39,"high":1.39,"low":1.28,"close":1.28,"volume":103831,"rsi_14":46.55,"sma_20":1.42,"sma_60":1.41,"sma_120":1.42},{"date":"2025-02-06","open":1.37,"high":1.37,"low":1.28,"close":1.31,"volume":36259,"rsi_14":51.35,"sma_20":1.42,"sma_60":1.4,"sma_120":1.43},{"date":"2025-02-07","open":1.28,"high":1.3,"low":1.27,"close":1.27,"volume":58895,"rsi_14":47.27,"sma_20":1.43,"sma_60":1.4,"sma_120":1.44},{"date":"2025-02-10","open":1.27,"high":1.29,"low":0.9,"close":1.04,"volume":395319,"rsi_14":30.17,"sma_20":1.42,"sma_60":1.39,"sma_120":1.44},{"date":"2025-02-11","open":0.97,"high":1.06,"low":0.97,"close":1.0,"volume":44934,"rsi_14":30.17,"sma_20":1.37,"sma_60":1.38,"sma_120":1.45},{"date":"2025-02-12","open":1.0,"high":1.01,"low":0.9,"close":0.93,"volume":86682,"rsi_14":12.87,"sma_20":1.35,"sma_60":1.37,"sma_120":1.46},{"date":"2025-02-13","open":0.9,"high":0.95,"low":0.9,"close":0.92,"volume":73504,"rsi_14":13.27,"sma_20":1.33,"sma_60":1.36,"sma_120":1.47},{"date":"2025-02-14","open":0.91,"high":0.99,"low":0.91,"close":0.95,"volume":43407,"rsi_14":17.98,"sma_20":1.31,"sma_60":1.35,"sma_120":1.47},{"date":"2025-02-18","open":0.93,"high":0.97,"low":0.93,"close":0.95,"volume":28531,"rsi_14":19.47,"sma_20":1.29,"sma_60":1.35,"sma_120":1.48},{"date":"2025-02-19","open":0.91,"high":0.95,"low":0.91,"close":0.93,"volume":34048,"rsi_14":22.47,"sma_20":1.26,"sma_60":1.34,"sma_120":1.49},{"date":"2025-02-20","open":0.9,"high":0.97,"low":0.9,"close":0.93,"volume":30929,"rsi_14":9.94,"sma_20":1.24,"sma_60":1.33,"sma_120":1.49},{"date":"2025-02-21","open":0.95,"high":0.95,"low":0.92,"close":0.94,"volume":12029,"rsi_14":11.29,"sma_20":1.2,"sma_60":1.32,"sma_120":1.5},{"date":"2025-02-24","open":1.49,"high":2.27,"low":1.15,"close":1.6,"volume":76489318,"rsi_14":58.38,"sma_20":1.2,"sma_60":1.32,"sma_120":1.51},{"date":"2025-02-25","open":1.2,"high":1.25,"low":0.97,"close":1.16,"volume":1719335,"rsi_14":43.73,"sma_20":1.18,"sma_60":1.32,"sma_120":1.5},{"date":"2025-02-26","open":1.13,"high":1.28,"low":1.04,"close":1.04,"volume":419415,"rsi_14":42.96,"sma_20":1.16,"sma_60":1.31,"sma_120":1.5},{"date":"2025-02-27","open":1.04,"high":1.13,"low":0.98,"close":1.01,"volume":231450,"rsi_14":41.19,"sma_20":1.14,"sma_60":1.3,"sma_120":1.49},{"date":"2025-02-28","open":1.0,"high":1.05,"low":0.98,"close":1.01,"volume":94590,"rsi_14":42.18,"sma_20":1.12,"sma_60":1.29,"sma_120":1.48},{"date":"2025-03-03","open":1.01,"high":1.05,"low":1.0,"close":1.0,"volume":99677,"rsi_14":48.61,"sma_20":1.1,"sma_60":1.28,"sma_120":1.48},{"date":"2025-03-04","open":1.03,"high":1.08,"low":1.01,"close":1.08,"volume":60365,"rsi_14":52.7,"sma_20":1.09,"sma_60":1.27,"sma_120":1.47},{"date":"2025-03-05","open":0.94,"high":1.14,"low":0.94,"close":1.09,"volume":318841,"rsi_14":55.62,"sma_20":1.07,"sma_60":1.26,"sma_120":1.47},{"date":"2025-03-06","open":1.09,"high":1.1,"low":1.03,"close":1.08,"volume":47800,"rsi_14":55.62,"sma_20":1.06,"sma_60":1.26,"sma_120":1.47},{"date":"2025-03-07","open":1.08,"high":1.08,"low":1.02,"close":1.05,"volume":32342,"rsi_14":53.51,"sma_20":1.05,"sma_60":1.25,"sma_120":1.46},{"date":"2025-03-10","open":1.1,"high":1.11,"low":1.05,"close":1.07,"volume":132656,"rsi_14":54.09,"sma_20":1.04,"sma_60":1.24,"sma_120":1.46},{"date":"2025-03-11","open":1.08,"high":1.11,"low":1.02,"close":1.08,"volume":68537,"rsi_14":55.13,"sma_20":1.04,"sma_60":1.24,"sma_120":1.45},{"date":"2025-03-12","open":1.1,"high":1.1,"low":1.0,"close":1.01,"volume":91214,"rsi_14":52.66,"sma_20":1.04,"sma_60":1.23,"sma_120":1.44},{"date":"2025-03-13","open":1.05,"high":1.05,"low":1.0,"close":1.01,"volume":72665,"rsi_14":52.48,"sma_20":1.05,"sma_60":1.22,"sma_120":1.43},{"date":"2025-03-14","open":1.02,"high":1.02,"low":1.0,"close":1.02,"volume":25170,"rsi_14":15.48,"sma_20":1.05,"sma_60":1.22,"sma_120":1.42},{"date":"2025-03-17","open":1.02,"high":1.04,"low":1.02,"close":1.02,"volume":36608,"rsi_14":32.5,"sma_20":1.05,"sma_60":1.21,"sma_120":1.42},{"date":"2025-03-18","open":1.04,"high":1.04,"low":1.02,"close":1.03,"volume":14140,"rsi_14":48.28,"sma_20":1.06,"sma_60":1.21,"sma_120":1.41},{"date":"2025-03-19","open":1.07,"high":1.07,"low":1.03,"close":1.03,"volume":55176,"rsi_14":53.85,"sma_20":1.06,"sma_60":1.21,"sma_120":1.4},{"date":"2025-03-20","open":1.06,"high":1.06,"low":1.02,"close":1.02,"volume":51442,"rsi_14":51.85,"sma_20":1.07,"sma_60":1.2,"sma_120":1.39},{"date":"2025-03-21","open":1.04,"high":1.05,"low":1.02,"close":1.05,"volume":81327,"rsi_14":58.62,"sma_20":1.07,"sma_60":1.2,"sma_120":1.39},{"date":"2025-03-24","open":1.05,"high":1.07,"low":1.04,"close":1.06,"volume":38808,"rsi_14":45.45,"sma_20":1.05,"sma_60":1.19,"sma_120":1.38},{"date":"2025-03-25","open":1.04,"high":1.08,"low":1.02,"close":1.04,"volume":69955,"rsi_14":39.13,"sma_20":1.04,"sma_60":1.19,"sma_120":1.37},{"date":"2025-03-26","open":1.09,"high":1.09,"low":1.02,"close":1.03,"volume":53124,"rsi_14":39.13,"sma_20":1.04,"sma_60":1.19,"sma_120":1.37},{"date":"2025-03-27","open":1.05,"high":1.11,"low":1.05,"close":1.11,"volume":81146,"rsi_14":60.71,"sma_20":1.04,"sma_60":1.19,"sma_120":1.36},{"date":"2025-03-28","open":1.08,"high":1.2,"low":1.08,"close":1.17,"volume":92737,"rsi_14":65.62,"sma_20":1.05,"sma_60":1.19,"sma_120":1.36},{"date":"2025-03-31","open":1.31,"high":1.32,"low":1.2,"close":1.28,"volume":191925,"rsi_14":73.81,"sma_20":1.07,"sma_60":1.19,"sma_120":1.35},{"date":"2025-04-01","open":1.21,"high":1.29,"low":1.21,"close":1.27,"volume":87847,"rsi_14":86.11,"sma_20":1.08,"sma_60":1.19,"sma_120":1.35},{"date":"2025-04-02","open":1.3,"high":1.3,"low":1.25,"close":1.29,"volume":58143,"rsi_14":86.84,"sma_20":1.09,"sma_60":1.19,"sma_120":1.34},{"date":"2025-04-03","open":2.05,"high":2.16,"low":1.11,"close":1.28,"volume":35216945,"rsi_14":84.21,"sma_20":1.1,"sma_60":1.19,"sma_120":1.34},{"date":"2025-04-04","open":1.21,"high":1.37,"low":1.0,"close":1.22,"volume":1562580,"rsi_14":72.73,"sma_20":1.1,"sma_60":1.19,"sma_120":1.34},{"date":"2025-04-07","open":1.13,"high":1.72,"low":1.13,"close":1.54,"volume":3478890,"rsi_14":84.0,"sma_20":1.13,"sma_60":1.2,"sma_120":1.34},{"date":"2025-04-08","open":1.44,"high":1.68,"low":1.39,"close":1.54,"volume":926900,"rsi_14":84.0,"sma_20":1.15,"sma_60":1.2,"sma_120":1.33},{"date":"2025-04-09","open":1.49,"high":1.58,"low":1.32,"close":1.35,"volume":676403,"rsi_14":67.74,"sma_20":1.17,"sma_60":1.19,"sma_120":1.33},{"date":"2025-04-10","open":1.3,"high":1.38,"low":1.3,"close":1.32,"volume":271038,"rsi_14":64.52,"sma_20":1.18,"sma_60":1.19,"sma_120":1.33},{"date":"2025-04-11","open":1.29,"high":1.37,"low":1.23,"close":1.32,"volume":381981,"rsi_14":64.13,"sma_20":1.2,"sma_60":1.19,"sma_120":1.33},{"date":"2025-04-14","open":1.33,"high":1.43,"low":1.28,"close":1.42,"volume":243834,"rsi_14":69.0,"sma_20":1.22,"sma_60":1.19,"sma_120":1.32},{"date":"2025-04-15","open":1.41,"high":1.58,"low":1.33,"close":1.54,"volume":378341,"rsi_14":72.97,"sma_20":1.24,"sma_60":1.2,"sma_120":1.32},{"date":"2025-04-16","open":1.56,"high":1.63,"low":1.52,"close":1.59,"volume":233048,"rsi_14":72.22,"sma_20":1.27,"sma_60":1.2,"sma_120":1.32},{"date":"2025-04-17","open":1.63,"high":2.0,"low":1.6,"close":1.87,"volume":968637,"rsi_14":76.92,"sma_20":1.31,"sma_60":1.21,"sma_120":1.33},{"date":"2025-04-21","open":1.97,"high":2.1,"low":1.8,"close":2.07,"volume":429517,"rsi_14":78.42,"sma_20":1.37,"sma_60":1.21,"sma_120":1.33},{"date":"2025-04-22","open":2.09,"high":2.56,"low":2.08,"close":2.45,"volume":703786,"rsi_14":83.52,"sma_20":1.44,"sma_60":1.23,"sma_120":1.33},{"date":"2025-04-23","open":2.53,"high":2.56,"low":2.2,"close":2.37,"volume":498055,"rsi_14":79.67,"sma_20":1.5,"sma_60":1.24,"sma_120":1.34},{"date":"2025-04-24","open":2.25,"high":2.3,"low":2.1,"close":2.22,"volume":227142,"rsi_14":73.98,"sma_20":1.56,"sma_60":1.25,"sma_120":1.34},{"date":"2025-04-25","open":2.2,"high":2.3,"low":2.17,"close":2.21,"volume":61540,"rsi_14":75.92,"sma_20":1.62,"sma_60":1.27,"sma_120":1.35},{"date":"2025-04-28","open":2.22,"high":2.41,"low":2.2,"close":2.38,"volume":105520,"rsi_14":73.86,"sma_20":1.68,"sma_60":1.28,"sma_120":1.35},{"date":"2025-04-29","open":2.39,"high":2.45,"low":2.3,"close":2.42,"volume":116041,"rsi_14":74.44,"sma_20":1.73,"sma_60":1.3,"sma_120":1.36},{"date":"2025-04-30","open":2.35,"high":2.39,"low":2.21,"close":2.3,"volume":88148,"rsi_14":77.46,"sma_20":1.78,"sma_60":1.32,"sma_120":1.36},{"date":"2025-05-01","open":2.28,"high":2.46,"low":2.28,"close":2.34,"volume":106143,"rsi_14":79.31,"sma_20":1.84,"sma_60":1.33,"sma_120":1.37},{"date":"2025-05-02","open":2.3,"high":2.3,"low":1.91,"close":1.98,"volume":176548,"rsi_14":65.71,"sma_20":1.87,"sma_60":1.34,"sma_120":1.37},{"date":"2025-05-05","open":1.99,"high":2.3,"low":1.99,"close":2.09,"volume":110806,"rsi_14":65.88,"sma_20":1.92,"sma_60":1.36,"sma_120":1.38},{"date":"2025-05-06","open":2.15,"high":2.2,"low":2.0,"close":2.05,"volume":63157,"rsi_14":62.56,"sma_20":1.94,"sma_60":1.37,"sma_120":1.38},{"date":"2025-05-07","open":2.03,"high":2.03,"low":1.7,"close":1.71,"volume":145392,"rsi_14":52.59,"sma_20":1.95,"sma_60":1.38,"sma_120":1.39},{"date":"2025-05-08","open":1.68,"high":1.71,"low":1.5,"close":1.56,"volume":121543,"rsi_14":42.92,"sma_20":1.96,"sma_60":1.39,"sma_120":1.39},{"date":"2025-05-09","open":1.6,"high":1.62,"low":1.5,"close":1.56,"volume":89208,"rsi_14":37.19,"sma_20":1.97,"sma_60":1.4,"sma_120":1.39},{"date":"2025-05-12","open":1.6,"high":1.73,"low":1.58,"close":1.65,"volume":73317,"rsi_14":26.47,"sma_20":1.99,"sma_60":1.41,"sma_120":1.39},{"date":"2025-05-13","open":1.7,"high":2.06,"low":1.67,"close":2.02,"volume":202591,"rsi_14":41.21,"sma_20":2.02,"sma_60":1.43,"sma_120":1.39},{"date":"2025-05-14","open":1.87,"high":2.13,"low":1.87,"close":2.1,"volume":144480,"rsi_14":46.88,"sma_20":2.05,"sma_60":1.45,"sma_120":1.4},{"date":"2025-05-15","open":2.12,"high":2.19,"low":1.21,"close":1.5,"volume":487498,"rsi_14":35.86,"sma_20":2.04,"sma_60":1.46,"sma_120":1.4},{"date":"2025-05-16","open":1.56,"high":2.05,"low":1.56,"close":2.05,"volume":496237,"rsi_14":44.29,"sma_20":2.05,"sma_60":1.48,"sma_120":1.4},{"date":"2025-05-19","open":2.03,"high":2.05,"low":1.9,"close":2.03,"volume":152726,"rsi_14":43.21,"sma_20":2.05,"sma_60":1.5,"sma_120":1.41},{"date":"2025-05-20","open":2.03,"high":2.19,"low":1.98,"close":2.15,"volume":156777,"rsi_14":47.39,"sma_20":2.03,"sma_60":1.51,"sma_120":1.41},{"date":"2025-05-21","open":2.18,"high":2.18,"low":1.9,"close":2.09,"volume":184792,"rsi_14":45.67,"sma_20":2.02,"sma_60":1.52,"sma_120":1.42},{"date":"2025-05-22","open":2.1,"high":2.38,"low":2.0,"close":2.23,"volume":231510,"rsi_14":54.68,"sma_20":2.02,"sma_60":1.54,"sma_120":1.42},{"date":"2025-05-23","open":2.16,"high":2.38,"low":1.92,"close":2.06,"volume":244207,"rsi_14":49.45,"sma_20":2.01,"sma_60":1.56,"sma_120":1.43},{"date":"2025-05-27","open":2.14,"high":2.14,"low":1.68,"close":1.83,"volume":271030,"rsi_14":46.23,"sma_20":1.99,"sma_60":1.57,"sma_120":1.43},{"date":"2025-05-28","open":1.87,"high":1.99,"low":1.77,"close":1.86,"volume":170123,"rsi_14":52.87,"sma_20":1.96,"sma_60":1.59,"sma_120":1.43},{"date":"2025-05-29","open":1.81,"high":1.99,"low":1.7,"close":1.75,"volume":59729,"rsi_14":53.7,"sma_20":1.93,"sma_60":1.6,"sma_120":1.43},{"date":"2025-05-30","open":1.8,"high":1.8,"low":1.55,"close":1.73,"volume":101219,"rsi_14":53.28,"sma_20":1.9,"sma_60":1.61,"sma_120":1.44},{"date":"2025-06-02","open":1.71,"high":1.71,"low":1.56,"close":1.59,"volume":117753,"rsi_14":48.92,"sma_20":1.88,"sma_60":1.62,"sma_120":1.44},{"date":"2025-06-03","open":1.59,"high":1.62,"low":1.54,"close":1.61,"volume":75894,"rsi_14":41.02,"sma_20":1.86,"sma_60":1.63,"sma_120":1.44},{"date":"2025-06-04","open":1.58,"high":1.66,"low":1.51,"close":1.53,"volume":125475,"rsi_14":37.52,"sma_20":1.83,"sma_60":1.63,"sma_120":1.44},{"date":"2025-06-05","open":1.5,"high":1.57,"low":1.44,"close":1.45,"volume":54637,"rsi_14":48.58,"sma_20":1.82,"sma_60":1.64,"sma_120":1.44},{"date":"2025-06-06","open":1.5,"high":1.56,"low":1.45,"close":1.53,"volume":60786,"rsi_14":29.91,"sma_20":1.82,"sma_60":1.65,"sma_120":1.44},{"date":"2025-06-09","open":1.51,"high":1.55,"low":1.5,"close":1.5,"volume":25094,"rsi_14":29.68,"sma_20":1.81,"sma_60":1.66,"sma_120":1.44},{"date":"2025-06-10","open":1.49,"high":1.59,"low":1.46,"close":1.57,"volume":32837,"rsi_14":26.87,"sma_20":1.81,"sma_60":1.67,"sma_120":1.44},{"date":"2025-06-11","open":1.53,"high":1.71,"low":1.48,"close":1.55,"volume":25049,"rsi_14":27.76,"sma_20":1.79,"sma_60":1.67,"sma_120":1.44},{"date":"2025-06-12","open":1.55,"high":1.6,"low":1.53,"close":1.53,"volume":22280,"rsi_14":18.01,"sma_20":1.76,"sma_60":1.68,"sma_120":1.45},{"date":"2025-06-13","open":1.5,"high":1.69,"low":1.49,"close":1.67,"volume":122673,"rsi_14":31.67,"sma_20":1.77,"sma_60":1.69,"sma_120":1.45},{"date":"2025-06-16","open":1.69,"high":1.69,"low":1.54,"close":1.59,"volume":36250,"rsi_14":36.87,"sma_20":1.74,"sma_60":1.7,"sma_120":1.45},{"date":"2025-06-17","open":1.56,"high":1.64,"low":1.45,"close":1.51,"volume":25496,"rsi_14":31.85,"sma_20":1.72,"sma_60":1.71,"sma_120":1.45},{"date":"2025-06-18","open":1.48,"high":1.55,"low":1.48,"close":1.53,"volume":15591,"rsi_14":37.13,"sma_20":1.69,"sma_60":1.72,"sma_120":1.46},{"date":"2025-06-20","open":1.59,"high":1.59,"low":1.47,"close":1.57,"volume":5818,"rsi_14":41.05,"sma_20":1.66,"sma_60":1.73,"sma_120":1.46},{"date":"2025-06-23","open":1.48,"high":1.56,"low":1.35,"close":1.37,"volume":163612,"rsi_14":38.35,"sma_20":1.62,"sma_60":1.73,"sma_120":1.46},{"date":"2025-06-24","open":1.33,"high":1.39,"low":1.3,"close":1.3,"volume":119607,"rsi_14":34.65,"sma_20":1.58,"sma_60":1.74,"sma_120":1.46},{"date":"2025-06-25","open":1.28,"high":1.34,"low":1.26,"close":1.26,"volume":96894,"rsi_14":36.08,"sma_20":1.55,"sma_60":1.74,"sma_120":1.46},{"date":"2025-06-26","open":1.27,"high":1.32,"low":1.25,"close":1.29,"volume":64902,"rsi_14":41.3,"sma_20":1.52,"sma_60":1.74,"sma_120":1.46},{"date":"2025-06-27","open":1.32,"high":1.38,"low":1.28,"close":1.32,"volume":75083,"rsi_14":37.93,"sma_20":1.5,"sma_60":1.74,"sma_120":1.46},{"date":"2025-06-30","open":1.27,"high":1.36,"low":1.26,"close":1.32,"volume":39283,"rsi_14":39.29,"sma_20":1.48,"sma_60":1.74,"sma_120":1.47},{"date":"2025-07-01","open":1.34,"high":1.37,"low":1.28,"close":1.33,"volume":15061,"rsi_14":34.62,"sma_20":1.47,"sma_60":1.74,"sma_120":1.47},{"date":"2025-07-02","open":1.33,"high":1.39,"low":1.32,"close":1.38,"volume":21093,"rsi_14":39.51,"sma_20":1.45,"sma_60":1.74,"sma_120":1.47},{"date":"2025-07-03","open":1.35,"high":1.38,"low":1.34,"close":1.36,"volume":16082,"rsi_14":39.51,"sma_20":1.45,"sma_60":1.74,"sma_120":1.47},{"date":"2025-07-07","open":1.31,"high":1.45,"low":1.31,"close":1.4,"volume":44006,"rsi_14":30.5,"sma_20":1.44,"sma_60":1.74,"sma_120":1.47},{"date":"2025-07-08","open":1.39,"high":1.45,"low":1.37,"close":1.39,"volume":139071,"rsi_14":34.02,"sma_20":1.44,"sma_60":1.74,"sma_120":1.47},{"date":"2025-07-09","open":1.39,"high":1.47,"low":1.36,"close":1.43,"volume":41662,"rsi_14":42.78,"sma_20":1.43,"sma_60":1.74,"sma_120":1.47},{"date":"2025-07-10","open":1.42,"high":1.44,"low":1.39,"close":1.41,"volume":11037,"rsi_14":40.14,"sma_20":1.42,"sma_60":1.74,"sma_120":1.47},{"date":"2025-07-11","open":1.38,"high":1.5,"low":1.38,"close":1.49,"volume":41444,"rsi_14":43.41,"sma_20":1.42,"sma_60":1.74,"sma_120":1.47},{"date":"2025-07-14","open":1.5,"high":1.5,"low":1.37,"close":1.38,"volume":30449,"rsi_14":50.47,"sma_20":1.41,"sma_60":1.74,"sma_120":1.47},{"date":"2025-07-15","open":1.37,"high":1.43,"low":1.33,"close":1.37,"volume":45263,"rsi_14":57.45,"sma_20":1.4,"sma_60":1.74,"sma_120":1.47},{"date":"2025-07-16","open":1.36,"high":1.4,"low":1.34,"close":1.35,"volume":8957,"rsi_14":60.0,"sma_20":1.39,"sma_60":1.73,"sma_120":1.47},{"date":"2025-07-17","open":1.36,"high":1.48,"low":1.36,"close":1.42,"volume":22836,"rsi_14":63.27,"sma_20":1.38,"sma_60":1.72,"sma_120":1.46},{"date":"2025-07-18","open":1.35,"high":1.42,"low":1.28,"close":1.29,"volume":63450,"rsi_14":47.46,"sma_20":1.37,"sma_60":1.7,"sma_120":1.46},{"date":"2025-07-21","open":1.29,"high":1.38,"low":1.29,"close":1.3,"volume":68118,"rsi_14":48.33,"sma_20":1.36,"sma_60":1.68,"sma_120":1.46},{"date":"2025-07-22","open":1.31,"high":1.35,"low":1.31,"close":1.35,"volume":4210,"rsi_14":51.56,"sma_20":1.36,"sma_60":1.66,"sma_120":1.46},{"date":"2025-07-23","open":1.34,"high":1.48,"low":1.34,"close":1.47,"volume":34730,"rsi_14":56.34,"sma_20":1.36,"sma_60":1.65,"sma_120":1.46},{"date":"2025-07-24","open":1.4,"high":1.45,"low":1.36,"close":1.37,"volume":72588,"rsi_14":50.63,"sma_20":1.37,"sma_60":1.64,"sma_120":1.46},{"date":"2025-07-25","open":1.36,"high":1.39,"low":1.26,"close":1.31,"volume":97267,"rsi_14":44.87,"sma_20":1.37,"sma_60":1.62,"sma_120":1.46},{"date":"2025-07-28","open":1.32,"high":1.34,"low":1.28,"close":1.33,"volume":66490,"rsi_14":46.52,"sma_20":1.37,"sma_60":1.6,"sma_120":1.46},{"date":"2025-07-29","open":1.3,"high":1.34,"low":1.24,"close":1.27,"volume":82084,"rsi_14":41.06,"sma_20":1.37,"sma_60":1.58,"sma_120":1.46},{"date":"2025-07-30","open":1.31,"high":1.35,"low":1.28,"close":1.29,"volume":23112,"rsi_14":42.63,"sma_20":1.37,"sma_60":1.57,"sma_120":1.46},{"date":"2025-07-31","open":1.3,"high":1.34,"low":1.28,"close":1.28,"volume":28809,"rsi_14":36.49,"sma_20":1.36,"sma_60":1.56,"sma_120":1.46},{"date":"2025-08-01","open":1.25,"high":1.36,"low":1.25,"close":1.35,"volume":37229,"rsi_14":47.99,"sma_20":1.36,"sma_60":1.55,"sma_120":1.46},{"date":"2025-08-04","open":1.35,"high":1.44,"low":1.34,"close":1.39,"volume":46952,"rsi_14":51.31,"sma_20":1.36,"sma_60":1.54,"sma_120":1.46},{"date":"2025-08-05","open":1.36,"high":1.41,"low":1.35,"close":1.41,"volume":12288,"rsi_14":53.94,"sma_20":1.36,"sma_60":1.54,"sma_120":1.46},{"date":"2025-08-06","open":1.35,"high":1.41,"low":1.34,"close":1.38,"volume":75274,"rsi_14":46.9,"sma_20":1.36,"sma_60":1.54,"sma_120":1.47},{"date":"2025-08-07","open":1.37,"high":1.41,"low":1.32,"close":1.34,"volume":25642,"rsi_14":54.39,"sma_20":1.36,"sma_60":1.53,"sma_120":1.47},{"date":"2025-08-08","open":1.38,"high":1.38,"low":1.34,"close":1.36,"volume":40847,"rsi_14":55.1,"sma_20":1.35,"sma_60":1.52,"sma_120":1.47},{"date":"2025-08-11","open":1.35,"high":1.37,"low":1.35,"close":1.36,"volume":5177,"rsi_14":50.84,"sma_20":1.35,"sma_60":1.51,"sma_120":1.48},{"date":"2025-08-12","open":1.35,"high":1.37,"low":1.35,"close":1.37,"volume":10139,"rsi_14":39.62,"sma_20":1.35,"sma_60":1.5,"sma_120":1.48},{"date":"2025-08-13","open":1.37,"high":1.39,"low":1.29,"close":1.29,"volume":105073,"rsi_14":41.7,"sma_20":1.35,"sma_60":1.49,"sma_120":1.48},{"date":"2025-08-14","open":1.27,"high":1.34,"low":1.2,"close":1.21,"volume":207892,"rsi_14":39.49,"sma_20":1.34,"sma_60":1.48,"sma_120":1.49},{"date":"2025-08-15","open":1.25,"high":1.28,"low":1.25,"close":1.26,"volume":11012,"rsi_14":43.15,"sma_20":1.33,"sma_60":1.46,"sma_120":1.48},{"date":"2025-08-18","open":1.24,"high":1.33,"low":1.22,"close":1.31,"volume":42793,"rsi_14":53.54,"sma_20":1.34,"sma_60":1.45,"sma_120":1.49},{"date":"2025-08-19","open":1.27,"high":1.36,"low":1.26,"close":1.28,"volume":23423,"rsi_14":49.43,"sma_20":1.33,"sma_60":1.43,"sma_120":1.49},{"date":"2025-08-20","open":1.28,"high":1.34,"low":1.24,"close":1.3,"volume":53411,"rsi_14":51.85,"sma_20":1.32,"sma_60":1.42,"sma_120":1.49},{"date":"2025-08-21","open":1.28,"high":1.34,"low":1.26,"close":1.31,"volume":60757,"rsi_14":46.28,"sma_20":1.32,"sma_60":1.41,"sma_120":1.49},{"date":"2025-08-22","open":1.27,"high":1.36,"low":1.25,"close":1.32,"volume":46949,"rsi_14":42.22,"sma_20":1.32,"sma_60":1.4,"sma_120":1.5},{"date":"2025-08-25","open":1.3,"high":1.39,"low":1.26,"close":1.32,"volume":52895,"rsi_14":40.23,"sma_20":1.32,"sma_60":1.4,"sma_120":1.5},{"date":"2025-08-26","open":1.3,"high":1.36,"low":1.3,"close":1.35,"volume":5814,"rsi_14":47.06,"sma_20":1.32,"sma_60":1.39,"sma_120":1.5},{"date":"2025-08-27","open":1.38,"high":1.44,"low":1.32,"close":1.39,"volume":96692,"rsi_14":54.65,"sma_20":1.33,"sma_60":1.39,"sma_120":1.5},{"date":"2025-08-28","open":1.33,"high":1.39,"low":1.32,"close":1.34,"volume":29354,"rsi_14":47.78,"sma_20":1.33,"sma_60":1.38,"sma_120":1.5},{"date":"2025-08-29","open":1.34,"high":1.38,"low":1.31,"close":1.31,"volume":28022,"rsi_14":44.79,"sma_20":1.33,"sma_60":1.38,"sma_120":1.51},{"date":"2025-09-02","open":1.31,"high":1.35,"low":1.31,"close":1.32,"volume":15651,"rsi_14":44.79,"sma_20":1.33,"sma_60":1.38,"sma_120":1.51},{"date":"2025-09-03","open":1.3,"high":1.32,"low":1.3,"close":1.31,"volume":35888,"rsi_14":52.57,"sma_20":1.32,"sma_60":1.37,"sma_120":1.51},{"date":"2025-09-04","open":1.3,"high":1.32,"low":1.3,"close":1.32,"volume":17491,"rsi_14":66.67,"sma_20":1.32,"sma_60":1.37,"sma_120":1.51},{"date":"2025-09-05","open":1.35,"high":1.35,"low":1.26,"close":1.29,"volume":25108,"rsi_14":54.84,"sma_20":1.32,"sma_60":1.37,"sma_120":1.52},{"date":"2025-09-08","open":1.29,"high":1.32,"low":1.29,"close":1.29,"volume":7249,"rsi_14":46.15,"sma_20":1.31,"sma_60":1.36,"sma_120":1.52},{"date":"2025-09-09","open":1.29,"high":1.33,"low":1.27,"close":1.29,"volume":11116,"rsi_14":52.17,"sma_20":1.31,"sma_60":1.36,"sma_120":1.52},{"date":"2025-09-10","open":1.33,"high":1.33,"low":1.28,"close":1.33,"volume":24935,"rsi_14":56.0,"sma_20":1.31,"sma_60":1.35,"sma_120":1.52},{"date":"2025-09-11","open":1.33,"high":1.38,"low":1.3,"close":1.34,"volume":16020,"rsi_14":56.0,"sma_20":1.31,"sma_60":1.35,"sma_120":1.53},{"date":"2025-09-12","open":1.31,"high":1.34,"low":1.31,"close":1.32,"volume":7757,"rsi_14":50.0,"sma_20":1.32,"sma_60":1.34,"sma_120":1.53},{"date":"2025-09-15","open":1.35,"high":1.35,"low":1.28,"close":1.28,"volume":28758,"rsi_14":42.37,"sma_20":1.32,"sma_60":1.34,"sma_120":1.53},{"date":"2025-09-16","open":1.28,"high":1.32,"low":1.28,"close":1.32,"volume":4884,"rsi_14":45.16,"sma_20":1.32,"sma_60":1.34,"sma_120":1.53},{"date":"2025-09-17","open":1.3,"high":1.3,"low":1.28,"close":1.28,"volume":17560,"rsi_14":33.33,"sma_20":1.32,"sma_60":1.33,"sma_120":1.53},{"date":"2025-09-18","open":1.28,"high":1.32,"low":1.27,"close":1.28,"volume":33446,"rsi_14":38.18,"sma_20":1.32,"sma_60":1.33,"sma_120":1.54},{"date":"2025-09-19","open":1.29,"high":1.33,"low":1.28,"close":1.29,"volume":7417,"rsi_14":46.0,"sma_20":1.31,"sma_60":1.34,"sma_120":1.54},{"date":"2025-09-22","open":1.28,"high":1.28,"low":1.26,"close":1.27,"volume":39457,"rsi_14":40.38,"sma_20":1.31,"sma_60":1.33,"sma_120":1.54},{"date":"2025-09-23","open":1.28,"high":1.28,"low":1.26,"close":1.27,"volume":6037,"rsi_14":41.18,"sma_20":1.31,"sma_60":1.33,"sma_120":1.54},{"date":"2025-09-24","open":1.25,"high":1.3,"low":1.25,"close":1.28,"volume":12759,"rsi_14":42.31,"sma_20":1.31,"sma_60":1.33,"sma_120":1.54},{"date":"2025-09-25","open":1.28,"high":1.29,"low":1.28,"close":1.29,"volume":2366,"rsi_14":50.0,"sma_20":1.3,"sma_60":1.33,"sma_120":1.54},{"date":"2025-09-26","open":1.35,"high":1.35,"low":1.22,"close":1.27,"volume":37505,"rsi_14":46.15,"sma_20":1.3,"sma_60":1.33,"sma_120":1.54},{"date":"2025-09-29","open":1.25,"high":1.26,"low":1.24,"close":1.25,"volume":13075,"rsi_14":42.86,"sma_20":1.29,"sma_60":1.33,"sma_120":1.53},{"date":"2025-09-30","open":1.24,"high":1.3,"low":1.22,"close":1.26,"volume":36980,"rsi_14":37.25,"sma_20":1.29,"sma_60":1.33,"sma_120":1.53},{"date":"2025-10-01","open":1.25,"high":1.25,"low":1.2,"close":1.21,"volume":32337,"rsi_14":28.33,"sma_20":1.29,"sma_60":1.32,"sma_120":1.53},{"date":"2025-10-02","open":1.24,"high":1.25,"low":1.17,"close":1.17,"volume":60185,"rsi_14":26.56,"sma_20":1.28,"sma_60":1.32,"sma_120":1.53},{"date":"2025-10-03","open":1.19,"high":1.19,"low":1.15,"close":1.17,"volume":75193,"rsi_14":29.82,"sma_20":1.27,"sma_60":1.32,"sma_120":1.53},{"date":"2025-10-06","open":1.16,"high":1.23,"low":1.1,"close":1.23,"volume":57198,"rsi_14":35.48,"sma_20":1.27,"sma_60":1.31,"sma_120":1.53},{"date":"2025-10-07","open":1.16,"high":1.18,"low":1.15,"close":1.17,"volume":6853,"rsi_14":32.84,"sma_20":1.26,"sma_60":1.31,"sma_120":1.52},{"date":"2025-10-08","open":1.2,"high":1.22,"low":1.17,"close":1.17,"volume":11366,"rsi_14":33.82,"sma_20":1.26,"sma_60":1.3,"sma_120":1.52},{"date":"2025-10-09","open":1.2,"high":1.2,"low":1.18,"close":1.2,"volume":9611,"rsi_14":37.5,"sma_20":1.25,"sma_60":1.3,"sma_120":1.51},{"date":"2025-10-10","open":1.2,"high":1.2,"low":1.14,"close":1.14,"volume":18404,"rsi_14":33.75,"sma_20":1.24,"sma_60":1.3,"sma_120":1.51},{"date":"2025-10-13","open":1.14,"high":1.27,"low":1.14,"close":1.23,"volume":54458,"rsi_14":45.92,"sma_20":1.24,"sma_60":1.3,"sma_120":1.5},{"date":"2025-10-14","open":1.22,"high":1.22,"low":1.18,"close":1.22,"volume":12635,"rsi_14":43.88,"sma_20":1.23,"sma_60":1.29,"sma_120":1.49},{"date":"2025-10-15","open":1.24,"high":1.37,"low":1.22,"close":1.28,"volume":364020,"rsi_14":49.07,"sma_20":1.23,"sma_60":1.29,"sma_120":1.48},{"date":"2025-10-16","open":1.28,"high":1.3,"low":1.23,"close":1.24,"volume":21823,"rsi_14":47.32,"sma_20":1.23,"sma_60":1.29,"sma_120":1.47},{"date":"2025-10-17","open":1.23,"high":1.23,"low":1.16,"close":1.18,"volume":49058,"rsi_14":44.17,"sma_20":1.22,"sma_60":1.29,"sma_120":1.46},{"date":"2025-10-20","open":1.2,"high":1.26,"low":1.18,"close":1.22,"volume":28728,"rsi_14":45.97,"sma_20":1.22,"sma_60":1.29,"sma_120":1.45},{"date":"2025-10-21","open":1.23,"high":1.27,"low":1.2,"close":1.21,"volume":37251,"rsi_14":50.0,"sma_20":1.22,"sma_60":1.28,"sma_120":1.44},{"date":"2025-10-22","open":1.22,"high":1.25,"low":1.2,"close":1.2,"volume":23157,"rsi_14":52.78,"sma_20":1.22,"sma_60":1.28,"sma_120":1.43},{"date":"2025-10-23","open":1.2,"high":1.27,"low":1.2,"close":1.25,"volume":40144,"rsi_14":57.26,"sma_20":1.21,"sma_60":1.28,"sma_120":1.43},{"date":"2025-10-24","open":1.2,"high":1.26,"low":1.2,"close":1.26,"volume":23056,"rsi_14":52.83,"sma_20":1.21,"sma_60":1.28,"sma_120":1.42},{"date":"2025-10-27","open":1.25,"high":1.26,"low":1.21,"close":1.26,"volume":11890,"rsi_14":60.22,"sma_20":1.21,"sma_60":1.28,"sma_120":1.41},{"date":"2025-10-28","open":1.26,"high":1.28,"low":1.23,"close":1.24,"volume":3403,"rsi_14":57.29,"sma_20":1.21,"sma_60":1.28,"sma_120":1.41},{"date":"2025-10-29","open":1.24,"high":1.24,"low":1.2,"close":1.22,"volume":13281,"rsi_14":52.13,"sma_20":1.21,"sma_60":1.27,"sma_120":1.41},{"date":"2025-10-30","open":1.21,"high":1.22,"low":1.17,"close":1.19,"volume":19180,"rsi_14":55.68,"sma_20":1.21,"sma_60":1.27,"sma_120":1.4},{"date":"2025-10-31","open":1.19,"high":1.2,"low":1.18,"close":1.2,"volume":4445,"rsi_14":45.83,"sma_20":1.21,"sma_60":1.27,"sma_120":1.4},{"date":"2025-11-03","open":1.22,"high":1.25,"low":1.2,"close":1.21,"volume":26291,"rsi_14":48.61,"sma_20":1.21,"sma_60":1.27,"sma_120":1.39},{"date":"2025-11-04","open":1.23,"high":1.35,"low":1.18,"close":1.24,"volume":122562,"rsi_14":43.94,"sma_20":1.22,"sma_60":1.26,"sma_120":1.39},{"date":"2025-11-05","open":1.23,"high":1.26,"low":1.19,"close":1.22,"volume":51025,"rsi_14":46.77,"sma_20":1.22,"sma_60":1.26,"sma_120":1.38},{"date":"2025-11-06","open":1.24,"high":1.3,"low":1.23,"close":1.24,"volume":13694,"rsi_14":61.11,"sma_20":1.22,"sma_60":1.26,"sma_120":1.38},{"date":"2025-11-07","open":1.24,"high":1.25,"low":1.21,"close":1.24,"volume":22239,"rsi_14":54.17,"sma_20":1.23,"sma_60":1.26,"sma_120":1.37},{"date":"2025-11-10","open":1.23,"high":1.28,"low":1.22,"close":1.23,"volume":34817,"rsi_14":54.17,"sma_20":1.23,"sma_60":1.26,"sma_120":1.36},{"date":"2025-11-11","open":1.23,"high":1.36,"low":1.23,"close":1.3,"volume":55730,"rsi_14":66.67,"sma_20":1.23,"sma_60":1.26,"sma_120":1.36},{"date":"2025-11-12","open":1.3,"high":1.38,"low":1.3,"close":1.38,"volume":19672,"rsi_14":69.7,"sma_20":1.24,"sma_60":1.26,"sma_120":1.35},{"date":"2025-11-13","open":1.3,"high":1.41,"low":1.3,"close":1.38,"volume":31968,"rsi_14":68.75,"sma_20":1.24,"sma_60":1.26,"sma_120":1.34},{"date":"2025-11-14","open":1.33,"high":1.45,"low":1.18,"close":1.34,"volume":107763,"rsi_14":61.11,"sma_20":1.25,"sma_60":1.26,"sma_120":1.34},{"date":"2025-11-17","open":1.3,"high":1.35,"low":1.25,"close":1.3,"volume":68613,"rsi_14":57.89,"sma_20":1.26,"sma_60":1.26,"sma_120":1.33},{"date":"2025-11-18","open":1.27,"high":1.29,"low":1.25,"close":1.27,"volume":10333,"rsi_14":56.41,"sma_20":1.26,"sma_60":1.26,"sma_120":1.33},{"date":"2025-11-19","open":1.27,"high":1.31,"low":1.27,"close":1.3,"volume":26532,"rsi_14":64.1,"sma_20":1.26,"sma_60":1.26,"sma_120":1.33},{"date":"2025-11-20","open":1.31,"high":1.34,"low":1.27,"close":1.31,"volume":27053,"rsi_14":64.1,"sma_20":1.27,"sma_60":1.26,"sma_120":1.32},{"date":"2025-11-21","open":1.28,"high":1.29,"low":1.25,"close":1.29,"volume":21167,"rsi_14":60.0,"sma_20":1.27,"sma_60":1.26,"sma_120":1.32},{"date":"2025-11-24","open":1.28,"high":1.28,"low":1.26,"close":1.26,"volume":9318,"rsi_14":52.5,"sma_20":1.27,"sma_60":1.26,"sma_120":1.32},{"date":"2025-11-25","open":1.23,"high":1.25,"low":1.19,"close":1.22,"volume":12484,"rsi_14":49.41,"sma_20":1.27,"sma_60":1.26,"sma_120":1.32},{"date":"2025-11-26","open":1.27,"high":1.3,"low":1.27,"close":1.3,"volume":35320,"rsi_14":56.57,"sma_20":1.27,"sma_60":1.26,"sma_120":1.32},{"date":"2025-11-28","open":1.3,"high":1.38,"low":1.29,"close":1.29,"volume":63869,"rsi_14":55.45,"sma_20":1.28,"sma_60":1.26,"sma_120":1.31},{"date":"2025-12-01","open":1.35,"high":1.36,"low":1.28,"close":1.32,"volume":51263,"rsi_14":58.49,"sma_20":1.28,"sma_60":1.26,"sma_120":1.31},{"date":"2025-12-02","open":1.3,"high":1.32,"low":1.28,"close":1.29,"volume":37395,"rsi_14":48.98,"sma_20":1.29,"sma_60":1.26,"sma_120":1.31},{"date":"2025-12-03","open":1.29,"high":1.29,"low":1.29,"close":1.29,"volume":153,"rsi_14":39.02,"sma_20":1.29,"sma_60":1.26,"sma_120":1.31},{"date":"2025-12-04","open":1.24,"high":1.27,"low":1.21,"close":1.21,"volume":12693,"rsi_14":32.65,"sma_20":1.29,"sma_60":1.25,"sma_120":1.3},{"date":"2025-12-05","open":1.25,"high":1.27,"low":1.23,"close":1.23,"volume":5316,"rsi_14":38.3,"sma_20":1.29,"sma_60":1.25,"sma_120":1.3},{"date":"2025-12-08","open":1.26,"high":1.42,"low":1.26,"close":1.35,"volume":1656428,"rsi_14":54.55,"sma_20":1.29,"sma_60":1.25,"sma_120":1.3},{"date":"2025-12-09","open":1.36,"high":1.47,"low":1.2,"close":1.31,"volume":1158584,"rsi_14":54.05,"sma_20":1.3,"sma_60":1.25,"sma_120":1.3},{"date":"2025-12-10","open":1.12,"high":1.13,"low":0.05,"close":0.07,"volume":167616503,"rsi_14":15.24,"sma_20":1.24,"sma_60":1.23,"sma_120":1.28},{"date":"2025-12-11","open":0.12,"high":0.18,"low":0.09,"close":0.18,"volume":774116817,"rsi_14":19.85,"sma_20":1.18,"sma_60":1.21,"sma_120":1.27},{"date":"2025-12-12","open":0.15,"high":0.16,"low":0.13,"close":0.13,"volume":77237842,"rsi_14":19.59,"sma_20":1.11,"sma_60":1.2,"sma_120":1.27},{"date":"2025-12-15","open":0.13,"high":0.13,"low":0.12,"close":0.12,"volume":25742852,"rsi_14":19.76,"sma_20":1.05,"sma_60":1.18,"sma_120":1.26},{"date":"2025-12-16","open":0.12,"high":0.12,"low":0.08,"close":0.09,"volume":14625635,"rsi_14":19.9,"sma_20":0.99,"sma_60":1.16,"sma_120":1.25},{"date":"2025-12-17","open":0.15,"high":0.17,"low":0.13,"close":0.14,"volume":351264805,"rsi_14":18.19,"sma_20":0.94,"sma_60":1.14,"sma_120":1.24},{"date":"2025-12-18","open":0.14,"high":0.14,"low":0.12,"close":0.14,"volume":31433567,"rsi_14":18.3,"sma_20":0.88,"sma_60":1.12,"sma_120":1.23},{"date":"2025-12-19","open":0.13,"high":0.13,"low":0.12,"close":0.12,"volume":12698774,"rsi_14":16.79,"sma_20":0.82,"sma_60":1.1,"sma_120":1.22},{"date":"2025-12-22","open":0.12,"high":0.13,"low":0.12,"close":0.12,"volume":9461335,"rsi_14":17.05,"sma_20":0.76,"sma_60":1.08,"sma_120":1.21},{"date":"2025-12-23","open":0.12,"high":0.12,"low":0.1,"close":0.11,"volume":10250495,"rsi_14":16.94,"sma_20":0.7,"sma_60":1.06,"sma_120":1.19},{"date":"2025-12-24","open":0.11,"high":0.12,"low":0.1,"close":0.11,"volume":32701569,"rsi_14":17.85,"sma_20":0.65,"sma_60":1.04,"sma_120":1.18},{"date":"2025-12-26","open":0.12,"high":0.12,"low":0.11,"close":0.12,"volume":55507439,"rsi_14":17.38,"sma_20":0.59,"sma_60":1.02,"sma_120":1.17},{"date":"2025-12-29","open":0.12,"high":0.12,"low":0.11,"close":0.12,"volume":9210619,"rsi_14":11.07,"sma_20":0.53,"sma_60":1.01,"sma_120":1.16},{"date":"2025-12-30","open":0.11,"high":0.11,"low":0.1,"close":0.11,"volume":5316526,"rsi_14":11.26,"sma_20":0.47,"sma_60":0.99,"sma_120":1.15},{"date":"2025-12-31","open":0.11,"high":0.11,"low":0.1,"close":0.11,"volume":3704235,"rsi_14":56.16,"sma_20":0.41,"sma_60":0.97,"sma_120":1.14},{"date":"2026-01-02","open":0.11,"high":0.11,"low":0.1,"close":0.1,"volume":4959201,"rsi_14":31.44,"sma_20":0.35,"sma_60":0.95,"sma_120":1.13},{"date":"2026-01-05","open":0.11,"high":0.11,"low":0.1,"close":0.1,"volume":4819785,"rsi_14":39.39,"sma_20":0.29,"sma_60":0.93,"sma_120":1.12},{"date":"2026-01-06","open":0.1,"high":0.1,"low":0.09,"close":0.1,"volume":3649503,"rsi_14":41.91,"sma_20":0.24,"sma_60":0.92,"sma_120":1.11},{"date":"2026-01-07","open":0.09,"high":0.1,"low":0.09,"close":0.1,"volume":3578364,"rsi_14":52.7,"sma_20":0.17,"sma_60":0.9,"sma_120":1.1},{"date":"2026-01-08","open":0.09,"high":0.1,"low":0.08,"close":0.09,"volume":6630806,"rsi_14":15.84,"sma_20":0.11,"sma_60":0.88,"sma_120":1.09},{"date":"2026-01-09","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":8356460,"rsi_14":14.7,"sma_20":0.11,"sma_60":0.86,"sma_120":1.08},{"date":"2026-01-12","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":4369351,"rsi_14":16.61,"sma_20":0.11,"sma_60":0.84,"sma_120":1.07},{"date":"2026-01-13","open":0.07,"high":0.07,"low":0.06,"close":0.07,"volume":6098996,"rsi_14":15.97,"sma_20":0.1,"sma_60":0.82,"sma_120":1.06},{"date":"2026-01-14","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":54005494,"rsi_14":23.36,"sma_20":0.1,"sma_60":0.8,"sma_120":1.04},{"date":"2026-01-15","open":0.12,"high":0.15,"low":0.1,"close":0.11,"volume":509006623,"rsi_14":49.4,"sma_20":0.1,"sma_60":0.78,"sma_120":1.03},{"date":"2026-01-16","open":0.1,"high":0.1,"low":0.08,"close":0.09,"volume":22930483,"rsi_14":35.79,"sma_20":0.1,"sma_60":0.76,"sma_120":1.02},{"date":"2026-01-20","open":0.09,"high":0.09,"low":0.08,"close":0.09,"volume":5337693,"rsi_14":37.08,"sma_20":0.1,"sma_60":0.75,"sma_120":1.01},{"date":"2026-01-21","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":3173605,"rsi_14":38.5,"sma_20":0.1,"sma_60":0.73,"sma_120":1.0},{"date":"2026-01-22","open":0.08,"high":0.09,"low":0.08,"close":0.08,"volume":3845328,"rsi_14":38.95,"sma_20":0.09,"sma_60":0.71,"sma_120":0.99},{"date":"2026-01-23","open":0.08,"high":0.08,"low":0.07,"close":0.08,"volume":4562854,"rsi_14":38.26,"sma_20":0.09,"sma_60":0.69,"sma_120":0.98},{"date":"2026-01-26","open":0.08,"high":0.09,"low":0.08,"close":0.09,"volume":8346182,"rsi_14":43.9,"sma_20":0.09,"sma_60":0.67,"sma_120":0.97},{"date":"2026-01-27","open":0.09,"high":0.11,"low":0.09,"close":0.1,"volume":24570225,"rsi_14":50.36,"sma_20":0.09,"sma_60":0.65,"sma_120":0.96},{"date":"2026-01-28","open":0.09,"high":0.09,"low":0.08,"close":0.08,"volume":9749833,"rsi_14":44.23,"sma_20":0.09,"sma_60":0.63,"sma_120":0.95},{"date":"2026-01-29","open":0.08,"high":0.09,"low":0.08,"close":0.08,"volume":8300853,"rsi_14":48.06,"sma_20":0.09,"sma_60":0.61,"sma_120":0.94},{"date":"2026-01-30","open":0.08,"high":0.08,"low":0.07,"close":0.07,"volume":6556152,"rsi_14":48.06,"sma_20":0.09,"sma_60":0.59,"sma_120":0.93},{"date":"2026-02-02","open":0.1,"high":0.1,"low":0.07,"close":0.07,"volume":3656579,"rsi_14":50.91,"sma_20":0.08,"sma_60":0.57,"sma_120":0.92},{"date":"2026-02-03","open":0.07,"high":0.09,"low":0.07,"close":0.08,"volume":14983931,"rsi_14":54.99,"sma_20":0.08,"sma_60":0.55,"sma_120":0.91},{"date":"2026-02-04","open":0.1,"high":0.1,"low":0.08,"close":0.08,"volume":29994677,"rsi_14":55.34,"sma_20":0.08,"sma_60":0.54,"sma_120":0.9},{"date":"2026-02-05","open":0.08,"high":0.08,"low":0.06,"close":0.06,"volume":9351464,"rsi_14":29.56,"sma_20":0.08,"sma_60":0.52,"sma_120":0.89},{"date":"2026-02-06","open":0.07,"high":0.07,"low":0.05,"close":0.05,"volume":14747889,"rsi_14":32.02,"sma_20":0.08,"sma_60":0.5,"sma_120":0.88},{"date":"2026-02-09","open":0.05,"high":0.05,"low":0.05,"close":0.05,"volume":7460153,"rsi_14":32.27,"sma_20":0.08,"sma_60":0.48,"sma_120":0.87},{"date":"2026-02-10","open":2.26,"high":2.65,"low":2.16,"close":2.64,"volume":429174,"rsi_14":97.52,"sma_20":0.22,"sma_60":0.73,"sma_120":1.0},{"date":"2026-02-11","open":2.43,"high":2.63,"low":2.34,"close":2.51,"volume":202572,"rsi_14":93.13,"sma_20":0.34,"sma_60":0.75,"sma_120":1.01},{"date":"2026-02-12","open":2.22,"high":2.37,"low":2.02,"close":2.08,"volume":112661,"rsi_14":80.8,"sma_20":0.44,"sma_60":0.77,"sma_120":1.02},{"date":"2026-02-13","open":2.01,"high":2.27,"low":1.96,"close":2.26,"volume":156908,"rsi_14":81.83,"sma_20":0.55,"sma_60":0.78,"sma_120":1.03},{"date":"2026-02-17","open":2.23,"high":2.26,"low":2.03,"close":2.03,"volume":45456,"rsi_14":76.86,"sma_20":0.64,"sma_60":0.8,"sma_120":1.03},{"date":"2026-02-18","open":2.04,"high":2.28,"low":2.03,"close":2.14,"volume":63390,"rsi_14":77.61,"sma_20":0.74,"sma_60":0.57,"sma_120":0.92},{"date":"2026-02-19","open":2.18,"high":2.19,"low":1.96,"close":2.07,"volume":47754,"rsi_14":76.17,"sma_20":0.84,"sma_60":0.58,"sma_120":0.92},{"date":"2026-02-20","open":2.09,"high":2.45,"low":2.08,"close":2.13,"volume":117955,"rsi_14":77.7,"sma_20":0.74,"sma_60":0.81,"sma_120":1.04},{"date":"2026-02-23","open":2.2,"high":2.28,"low":1.89,"close":1.93,"volume":50888,"rsi_14":72.94,"sma_20":1.03,"sma_60":0.61,"sma_120":0.93},{"date":"2026-02-24","open":1.91,"high":1.98,"low":1.79,"close":1.86,"volume":60087,"rsi_14":72.51,"sma_20":0.83,"sma_60":0.82,"sma_120":1.04},{"date":"2026-02-25","open":1.85,"high":1.92,"low":1.81,"close":1.86,"volume":42552,"rsi_14":72.6,"sma_20":0.92,"sma_60":0.83,"sma_120":1.05},{"date":"2026-02-26","open":1.84,"high":1.86,"low":1.81,"close":1.83,"volume":32561,"rsi_14":72.03,"sma_20":1.01,"sma_60":0.84,"sma_120":1.05},{"date":"2026-02-27","open":1.84,"high":1.97,"low":1.84,"close":1.92,"volume":36276,"rsi_14":72.38,"sma_20":1.1,"sma_60":0.85,"sma_120":1.06},{"date":"2026-03-02","open":1.76,"high":1.92,"low":1.75,"close":1.89,"volume":29662,"rsi_14":71.81,"sma_20":1.48,"sma_60":0.66,"sma_120":0.96},{"date":"2026-03-03","open":1.78,"high":1.95,"low":1.77,"close":1.86,"volume":43451,"rsi_14":26.51,"sma_20":1.57,"sma_60":0.67,"sma_120":0.96},{"date":"2026-03-04","open":1.82,"high":2.15,"low":1.72,"close":2.0,"volume":55585,"rsi_14":72.74,"sma_20":1.37,"sma_60":0.89,"sma_120":1.07},{"date":"2026-03-05","open":1.96,"high":2.1,"low":1.91,"close":2.04,"volume":37627,"rsi_14":72.99,"sma_20":1.47,"sma_60":0.9,"sma_120":1.08},{"date":"2026-03-06","open":1.97,"high":2.35,"low":1.9,"close":2.19,"volume":69071,"rsi_14":37.84,"sma_20":1.58,"sma_60":0.91,"sma_120":1.09},{"date":"2026-03-09","open":2.13,"high":2.13,"low":1.84,"close":2.02,"volume":82501,"rsi_14":49.58,"sma_20":1.97,"sma_60":0.72,"sma_120":0.99},{"date":"2026-03-10","open":4.09,"high":5.1,"low":3.05,"close":3.78,"volume":61028556,"rsi_14":78.87,"sma_20":2.15,"sma_60":0.78,"sma_120":1.01},{"date":"2026-03-11","open":4.41,"high":4.74,"low":3.7,"close":4.17,"volume":7426881,"rsi_14":77.84,"sma_20":2.06,"sma_60":1.01,"sma_120":1.14},{"date":"2026-03-12","open":5.2,"high":6.3,"low":5.01,"close":5.65,"volume":42195558,"rsi_14":88.43,"sma_20":2.39,"sma_60":0.94,"sma_120":1.07},{"date":"2026-03-13","open":5.02,"high":5.19,"low":4.44,"close":4.44,"volume":986288,"rsi_14":69.95,"sma_20":2.56,"sma_60":1.14,"sma_120":1.2},{"date":"2026-03-16","open":3.97,"high":4.17,"low":3.75,"close":3.96,"volume":317330,"rsi_14":67.5,"sma_20":2.62,"sma_60":1.18,"sma_120":1.22},{"date":"2026-03-17","open":3.8,"high":3.85,"low":2.63,"close":2.66,"volume":287813,"rsi_14":55.48,"sma_20":2.63,"sma_60":1.21,"sma_120":1.23},{"date":"2026-03-18","open":2.54,"high":3.19,"low":2.54,"close":2.78,"volume":174355,"rsi_14":56.43,"sma_20":2.67,"sma_60":1.23,"sma_120":1.24},{"date":"2026-03-19","open":2.66,"high":2.77,"low":2.36,"close":2.39,"volume":81477,"rsi_14":53.06,"sma_20":2.67,"sma_60":1.25,"sma_120":1.25},{"date":"2026-03-20","open":2.34,"high":2.39,"low":2.18,"close":2.19,"volume":56851,"rsi_14":51.91,"sma_20":2.68,"sma_60":1.26,"sma_120":1.26},{"date":"2026-03-23","open":2.1,"high":2.16,"low":2.03,"close":2.08,"volume":41602,"rsi_14":51.39,"sma_20":2.68,"sma_60":1.28,"sma_120":1.27},{"date":"2026-03-24","open":2.04,"high":2.6,"low":2.0,"close":2.24,"volume":135138,"rsi_14":51.51,"sma_20":2.7,"sma_60":1.29,"sma_120":1.27},{"date":"2026-03-25","open":2.1,"high":2.5,"low":2.1,"close":2.37,"volume":221382,"rsi_14":52.05,"sma_20":2.72,"sma_60":1.31,"sma_120":1.28},{"date":"2026-03-26","open":2.32,"high":2.33,"low":2.2,"close":2.23,"volume":31714,"rsi_14":50.25,"sma_20":2.74,"sma_60":1.33,"sma_120":1.29},{"date":"2026-03-27","open":2.19,"high":3.44,"low":2.17,"close":3.2,"volume":2510158,"rsi_14":56.67,"sma_20":2.81,"sma_60":1.36,"sma_120":1.31},{"date":"2026-03-30","open":2.64,"high":3.59,"low":2.57,"close":3.27,"volume":1864449,"rsi_14":46.43,"sma_20":2.88,"sma_60":1.39,"sma_120":1.32},{"date":"2026-03-31","open":2.92,"high":3.05,"low":2.55,"close":2.63,"volume":112789,"rsi_14":39.59,"sma_20":2.91,"sma_60":1.43,"sma_120":1.33},{"date":"2026-04-01","open":2.67,"high":2.79,"low":2.52,"close":2.52,"volume":53969,"rsi_14":24.05,"sma_20":2.94,"sma_60":1.47,"sma_120":1.34},{"date":"2026-04-02","open":2.47,"high":3.47,"low":2.47,"close":3.17,"volume":470168,"rsi_14":38.39,"sma_20":3.0,"sma_60":1.52,"sma_120":1.36},{"date":"2026-04-06","open":3.12,"high":3.3,"low":2.96,"close":3.19,"volume":96118,"rsi_14":42.32,"sma_20":3.05,"sma_60":1.58,"sma_120":1.38},{"date":"2026-04-07","open":3.13,"high":3.39,"low":3.04,"close":3.04,"volume":104524,"rsi_14":54.92,"sma_20":3.1,"sma_60":1.62,"sma_120":1.39},{"date":"2026-04-08","open":2.95,"high":3.1,"low":2.69,"close":2.78,"volume":109929,"rsi_14":50.0,"sma_20":3.05,"sma_60":1.67,"sma_120":1.4},{"date":"2026-04-09","open":2.76,"high":2.88,"low":2.71,"close":2.71,"volume":36839,"rsi_14":54.35,"sma_20":2.98,"sma_60":1.71,"sma_120":1.42},{"date":"2026-04-10","open":2.66,"high":2.81,"low":2.64,"close":2.69,"volume":15406,"rsi_14":57.14,"sma_20":2.83,"sma_60":1.75,"sma_120":1.43},{"date":"2026-04-13","open":2.8,"high":2.8,"low":2.7,"close":2.71,"volume":39147,"rsi_14":59.24,"sma_20":2.74,"sma_60":1.8,"sma_120":1.44},{"date":"2026-04-14","open":2.74,"high":2.8,"low":2.66,"close":2.71,"volume":22026,"rsi_14":57.23,"sma_20":2.68,"sma_60":1.84,"sma_120":1.45},{"date":"2026-04-15","open":2.67,"high":2.8,"low":2.67,"close":2.74,"volume":45787,"rsi_14":55.87,"sma_20":2.68,"sma_60":1.88,"sma_120":1.46},{"date":"2026-04-16","open":2.79,"high":2.79,"low":2.61,"close":2.66,"volume":19395,"rsi_14":56.96,"sma_20":2.68,"sma_60":1.93,"sma_120":1.48},{"date":"2026-04-17","open":2.6,"high":2.62,"low":2.45,"close":2.49,"volume":39959,"rsi_14":34.5,"sma_20":2.68,"sma_60":1.97,"sma_120":1.49},{"date":"2026-04-20","open":2.53,"high":2.6,"low":2.35,"close":2.52,"volume":40212,"rsi_14":33.33,"sma_20":2.7,"sma_60":2.01,"sma_120":1.5},{"date":"2026-04-21","open":2.44,"high":2.58,"low":2.44,"close":2.45,"volume":25171,"rsi_14":44.64,"sma_20":2.72,"sma_60":2.05,"sma_120":1.51},{"date":"2026-04-22","open":2.4,"high":2.48,"low":2.22,"close":2.27,"volume":43485,"rsi_14":42.86,"sma_20":2.72,"sma_60":2.08,"sma_120":1.52},{"date":"2026-04-23","open":2.29,"high":2.41,"low":2.21,"close":2.25,"volume":13918,"rsi_14":8.93,"sma_20":2.71,"sma_60":2.12,"sma_120":1.53},{"date":"2026-04-24","open":2.21,"high":2.31,"low":2.21,"close":2.29,"volume":15492,"rsi_14":10.53,"sma_20":2.71,"sma_60":2.15,"sma_120":1.54},{"date":"2026-04-27","open":2.3,"high":2.3,"low":2.0,"close":2.0,"volume":27579,"rsi_14":9.38,"sma_20":2.65,"sma_60":2.19,"sma_120":1.54},{"date":"2026-04-28","open":2.19,"high":2.38,"low":2.11,"close":2.27,"volume":39920,"rsi_14":29.13,"sma_20":2.6,"sma_60":2.22,"sma_120":1.55},{"date":"2026-04-29","open":2.34,"high":2.6,"low":2.28,"close":2.28,"volume":81273,"rsi_14":32.52,"sma_20":2.59,"sma_60":2.26,"sma_120":1.56},{"date":"2026-04-30","open":2.43,"high":2.43,"low":2.23,"close":2.23,"volume":19594,"rsi_14":31.75,"sma_20":2.57,"sma_60":2.3,"sma_120":1.57},{"date":"2026-05-01","open":2.24,"high":2.34,"low":2.23,"close":2.34,"volume":7712,"rsi_14":37.68,"sma_20":2.53,"sma_60":2.33,"sma_120":1.58},{"date":"2026-05-04","open":2.53,"high":3.4,"low":2.4,"close":2.69,"volume":258824,"rsi_14":49.41,"sma_20":2.51,"sma_60":2.38,"sma_120":1.59},{"date":"2026-05-05","open":2.77,"high":2.94,"low":2.68,"close":2.84,"volume":31931,"rsi_14":52.75,"sma_20":2.5,"sma_60":2.42,"sma_120":1.6},{"date":"2026-05-06","open":2.89,"high":2.94,"low":2.72,"close":2.72,"volume":30327,"rsi_14":51.61,"sma_20":2.49,"sma_60":2.47,"sma_120":1.62},{"date":"2026-05-07","open":2.72,"high":2.73,"low":2.54,"close":2.66,"volume":214763,"rsi_14":54.86,"sma_20":2.49,"sma_60":2.51,"sma_120":1.63},{"date":"2026-05-08","open":2.66,"high":2.66,"low":2.25,"close":2.37,"volume":48243,"rsi_14":46.27,"sma_20":2.47,"sma_60":2.55,"sma_120":1.64},{"date":"2026-05-11","open":2.35,"high":2.42,"low":2.27,"close":2.27,"volume":40460,"rsi_14":45.59,"sma_20":2.45,"sma_60":2.58,"sma_120":1.65},{"date":"2026-05-12","open":2.24,"high":2.51,"low":2.2,"close":2.24,"volume":41166,"rsi_14":49.21,"sma_20":2.43,"sma_60":2.58,"sma_120":1.65},{"date":"2026-05-13","open":2.25,"high":2.43,"low":2.1,"close":2.1,"volume":24043,"rsi_14":46.27,"sma_20":2.4,"sma_60":2.57,"sma_120":1.56},{"date":"2026-05-14","open":2.22,"high":2.28,"low":2.15,"close":2.18,"volume":29255,"rsi_14":47.32,"sma_20":2.37,"sma_60":2.57,"sma_120":1.67},{"date":"2026-05-15","open":2.22,"high":2.31,"low":2.2,"close":2.21,"volume":18661,"rsi_14":55.87,"sma_20":2.36,"sma_60":2.57,"sma_120":1.68},{"date":"2026-05-18","open":2.27,"high":2.31,"low":2.07,"close":2.08,"volume":27437,"rsi_14":44.34,"sma_20":2.34,"sma_60":2.57,"sma_120":1.68},{"date":"2026-05-19","open":2.05,"high":2.33,"low":1.98,"close":2.16,"volume":61106,"rsi_14":46.51,"sma_20":2.32,"sma_60":2.57,"sma_120":1.69},{"date":"2026-05-20","open":2.11,"high":2.2,"low":2.08,"close":2.09,"volume":20634,"rsi_14":45.98,"sma_20":2.31,"sma_60":2.58,"sma_120":1.7},{"date":"2026-05-21","open":3.33,"high":4.26,"low":3.15,"close":3.59,"volume":47581513,"rsi_14":69.97,"sma_20":2.38,"sma_60":2.6,"sma_120":1.72},{"date":"2026-05-22","open":3.23,"high":3.23,"low":2.5,"close":2.78,"volume":685727,"rsi_14":51.25,"sma_20":2.4,"sma_60":2.62,"sma_120":1.73},{"date":"2026-05-26","open":2.89,"high":3.23,"low":2.72,"close":3.01,"volume":296620,"rsi_14":52.32,"sma_20":2.46,"sma_60":2.64,"sma_120":1.75},{"date":"2026-05-27","open":3.12,"high":3.12,"low":2.74,"close":2.85,"volume":13848974,"rsi_14":51.75,"sma_20":2.48,"sma_60":2.65,"sma_120":1.76},{"date":"2026-05-28","open":5.77,"high":8.5,"low":5.52,"close":6.07,"volume":53593039,"rsi_14":74.82,"sma_20":2.67,"sma_60":2.73,"sma_120":1.8},{"date":"2026-05-29","open":5.63,"high":6.03,"low":4.62,"close":4.87,"volume":1024083,"rsi_14":66.07,"sma_20":2.81,"sma_60":2.77,"sma_120":1.83},{"date":"2026-06-01","open":5.28,"high":6.0,"low":4.01,"close":4.14,"volume":1231304,"rsi_14":61.12,"sma_20":2.9,"sma_60":2.81,"sma_120":1.85},{"date":"2026-06-02","open":3.78,"high":3.98,"low":2.8,"close":2.97,"volume":659850,"rsi_14":53.82,"sma_20":2.91,"sma_60":2.82,"sma_120":1.87},{"date":"2026-06-03","open":3.21,"high":5.0,"low":3.2,"close":4.25,"volume":4785935,"rsi_14":60.06,"sma_20":2.98,"sma_60":2.86,"sma_120":1.89},{"date":"2026-06-04","open":3.84,"high":4.0,"low":3.55,"close":3.6,"volume":235024,"rsi_14":56.31,"sma_20":3.02,"sma_60":2.86,"sma_120":1.91},{"date":"2026-06-05","open":3.5,"high":3.53,"low":2.98,"close":2.98,"volume":119741,"rsi_14":53.25,"sma_20":3.04,"sma_60":2.84,"sma_120":1.92},{"date":"2026-06-08","open":3.1,"high":3.62,"low":3.02,"close":3.05,"volume":157889,"rsi_14":54.11,"sma_20":3.07,"sma_60":2.79,"sma_120":1.94},{"date":"2026-06-09","open":3.05,"high":3.55,"low":2.75,"close":3.12,"volume":1515497,"rsi_14":54.07,"sma_20":3.12,"sma_60":2.77,"sma_120":1.95},{"date":"2026-06-10","open":3.06,"high":3.2,"low":2.95,"close":3.01,"volume":147215,"rsi_14":53.89,"sma_20":3.16,"sma_60":2.75,"sma_120":1.97},{"date":"2026-06-11","open":3.0,"high":3.16,"low":2.93,"close":3.11,"volume":89728,"rsi_14":47.7,"sma_20":3.21,"sma_60":2.76,"sma_120":1.98},{"date":"2026-06-12","open":3.08,"high":3.14,"low":2.84,"close":2.89,"volume":77856,"rsi_14":50.56,"sma_20":3.24,"sma_60":2.76,"sma_120":2.0},{"date":"2026-06-15","open":2.83,"high":2.89,"low":2.75,"close":2.89,"volume":76572,"rsi_14":49.38,"sma_20":3.28,"sma_60":2.77,"sma_120":2.01},{"date":"2026-06-16","open":2.83,"high":2.83,"low":2.73,"close":2.83,"volume":41699,"rsi_14":49.89,"sma_20":3.31,"sma_60":2.78,"sma_120":2.02},{"date":"2026-06-17","open":2.74,"high":2.77,"low":2.59,"close":2.73,"volume":3639264,"rsi_14":23.82,"sma_20":3.34,"sma_60":2.79,"sma_120":2.04},{"date":"2026-06-18","open":3.27,"high":6.12,"low":2.98,"close":3.88,"volume":72449876,"rsi_14":42.18,"sma_20":3.43,"sma_60":2.82,"sma_120":2.06},{"date":"2026-06-22","open":3.83,"high":4.08,"low":3.4,"close":3.63,"volume":527877,"rsi_14":45.64,"sma_20":3.43,"sma_60":2.84,"sma_120":2.08},{"date":"2026-06-23","open":3.21,"high":3.32,"low":3.06,"close":3.22,"volume":146095,"rsi_14":52.46,"sma_20":3.45,"sma_60":2.86,"sma_120":2.09},{"date":"2026-06-24","open":3.1,"high":3.25,"low":3.02,"close":3.15,"volume":78911,"rsi_14":35.82,"sma_20":3.46,"sma_60":2.86,"sma_120":2.11},{"date":"2026-06-25","open":3.09,"high":3.09,"low":2.93,"close":3.0,"volume":91135,"rsi_14":41.12,"sma_20":3.47,"sma_60":2.85,"sma_120":2.17},{"date":"2026-06-26","open":3.0,"high":3.23,"low":2.91,"close":3.13,"volume":91992,"rsi_14":52.6,"sma_20":3.32,"sma_60":2.86,"sma_120":2.15},{"date":"2026-06-29","open":3.07,"high":3.18,"low":2.93,"close":2.97,"volume":57248,"rsi_14":48.66,"sma_20":3.23,"sma_60":2.87,"sma_120":2.17},{"date":"2026-06-30","open":3.02,"high":3.12,"low":2.94,"close":2.96,"volume":34653,"rsi_14":47.26,"sma_20":3.17,"sma_60":2.87,"sma_120":2.19},{"date":"2026-07-01","open":2.89,"high":2.99,"low":2.89,"close":2.99,"volume":34944,"rsi_14":49.65,"sma_20":3.17,"sma_60":2.86,"sma_120":2.22},{"date":"2026-07-02","open":2.92,"high":2.99,"low":2.78,"close":2.83,"volume":48312,"rsi_14":45.17,"sma_20":3.1,"sma_60":2.86,"sma_120":2.24},{"date":"2026-07-06","open":2.79,"high":2.86,"low":2.79,"close":2.86,"volume":29792,"rsi_14":49.45,"sma_20":3.06,"sma_60":2.86,"sma_120":2.26},{"date":"2026-07-07","open":2.8,"high":2.96,"low":2.8,"close":2.87,"volume":6544,"rsi_14":49.63,"sma_20":3.06,"sma_60":2.86,"sma_120":2.29},{"date":"2026-07-08","open":2.81,"high":2.87,"low":2.78,"close":2.83,"volume":19544,"rsi_14":50.0,"sma_20":3.04,"sma_60":2.86,"sma_120":2.31},{"date":"2026-07-09","open":2.82,"high":2.89,"low":2.77,"close":2.83,"volume":29085,"rsi_14":51.92,"sma_20":3.03,"sma_60":2.87,"sma_120":2.33},{"date":"2026-07-10","open":2.85,"high":2.85,"low":2.64,"close":2.72,"volume":29947,"rsi_14":12.82,"sma_20":3.02,"sma_60":2.87,"sma_120":2.35},{"date":"2026-07-13","open":2.67,"high":2.78,"low":2.6,"close":2.63,"volume":21403,"rsi_14":14.29,"sma_20":2.99,"sma_60":2.86,"sma_120":2.37},{"date":"2026-07-14","open":2.58,"high":2.63,"low":2.52,"close":2.6,"volume":30828,"rsi_14":19.61,"sma_20":2.98,"sma_60":2.86,"sma_120":2.4},{"date":"2026-07-15","open":2.53,"high":2.6,"low":2.51,"close":2.52,"volume":1746835,"rsi_14":19.42,"sma_20":2.96,"sma_60":2.86,"sma_120":2.42},{"date":"2026-07-16","open":3.41,"high":4.84,"low":3.24,"close":4.2,"volume":40097777,"rsi_14":73.44,"sma_20":3.03,"sma_60":2.89,"sma_120":2.45},{"date":"2026-07-17","open":4.0,"high":4.02,"low":3.04,"close":3.07,"volume":1709515,"rsi_14":49.16,"sma_20":3.04,"sma_60":2.9,"sma_120":2.47},{"date":"2026-07-20","open":2.97,"high":2.98,"low":2.62,"close":2.63,"volume":214881,"rsi_14":45.57,"sma_20":2.98,"sma_60":2.91,"sma_120":2.5},{"date":"2026-07-21","open":2.56,"high":2.8,"low":2.54,"close":2.58,"volume":102369,"rsi_14":45.1,"sma_20":2.93,"sma_60":2.91,"sma_120":2.52},{"date":"2026-07-22","open":2.59,"high":2.65,"low":2.45,"close":2.53,"volume":107830,"rsi_14":44.1,"sma_20":2.9,"sma_60":2.92,"sma_120":2.54},{"date":"2026-07-23","open":2.54,"high":2.78,"low":2.53,"close":2.58,"volume":75747,"rsi_14":46.7,"sma_20":2.87,"sma_60":2.93,"sma_120":2.56},{"date":"2026-07-24","open":2.58,"high":2.66,"low":2.42,"close":2.46,"volume":66077,"rsi_14":44.85,"sma_20":2.84,"sma_60":2.93,"sma_120":2.58},{"date":"2026-07-27","open":2.41,"high":2.56,"low":2.41,"close":2.42,"volume":23722,"rsi_14":44.25,"sma_20":2.8,"sma_60":2.93,"sma_120":2.6},{"date":"2026-07-28","open":2.37,"high":2.47,"low":2.25,"close":2.32,"volume":35434,"rsi_14":43.58,"sma_20":2.77,"sma_60":2.94,"sma_120":2.62},{"date":"2026-07-29","open":2.32,"high":2.36,"low":2.26,"close":2.29,"volume":33968,"rsi_14":43.25,"sma_20":2.74,"sma_60":2.93,"sma_120":2.63},{"date":"2026-07-30","open":2.24,"high":2.5,"low":2.24,"close":2.35,"volume":36883,"rsi_14":45.32,"sma_20":2.71,"sma_60":2.93,"sma_120":2.65},{"date":"2026-07-31","open":2.31,"high":2.48,"low":2.31,"close":2.31,"volume":30800,"rsi_14":45.9,"sma_20":2.68,"sma_60":2.92,"sma_120":2.67},{"date":"2026-08-03","open":2.33,"high":2.4,"low":2.29,"close":2.32,"volume":26804,"rsi_14":46.39,"sma_20":2.65,"sma_60":2.91,"sma_120":2.74},{"date":"2026-08-04","open":2.3,"high":2.65,"low":2.19,"close":2.59,"volume":6088866,"rsi_14":50.86,"sma_20":2.64,"sma_60":2.91,"sma_120":2.74},{"date":"2026-08-05","open":2.42,"high":2.58,"low":2.42,"close":2.5,"volume":109968,"rsi_14":15.73,"sma_20":2.62,"sma_60":2.91,"sma_120":2.74},{"date":"2026-08-06","open":2.45,"high":2.54,"low":2.4,"close":2.49,"volume":50158},{"date":"2026-08-07","open":2.44,"high":2.75,"low":2.44,"close":2.63,"volume":208699,"rsi_14":50.0,"sma_20":2.6,"sma_60":2.92,"sma_120":2.74},{"date":"2026-08-10","open":2.63,"high":2.67,"low":2.59,"close":2.59,"volume":43371},{"date":"2026-08-11","open":2.56,"high":2.62,"low":2.5,"close":2.53,"volume":48333,"rsi_14":50.0,"sma_20":2.6,"sma_60":2.94,"sma_120":2.75},{"date":"2026-08-12","open":2.68,"high":2.68,"low":2.47,"close":2.55,"volume":54743,"rsi_14":48.54,"sma_20":2.6,"sma_60":2.94,"sma_120":2.76},{"date":"2026-08-13","open":2.49,"high":2.54,"low":2.48,"close":2.5,"volume":27446,"rsi_14":52.08,"sma_20":2.51,"sma_60":2.95,"sma_120":2.76},{"date":"2026-08-14","open":2.5,"high":2.51,"low":2.4,"close":2.49,"volume":19661,"rsi_14":53.76,"sma_20":2.48,"sma_60":2.96,"sma_120":2.76},{"date":"2026-08-17","open":2.42,"high":2.75,"low":2.35,"close":2.52,"volume":263777,"rsi_14":61.63,"sma_20":2.48,"sma_60":2.96,"sma_120":2.77},{"date":"2026-08-18","open":2.6,"high":2.68,"low":2.41,"close":2.45,"volume":47994,"rsi_14":58.89,"sma_20":2.47,"sma_60":2.94,"sma_120":2.77},{"date":"2026-08-19","open":2.45,"high":2.51,"low":2.43,"close":2.5,"volume":29004},{"date":"2026-08-20","open":2.45,"high":2.5,"low":2.45,"close":2.47,"volume":41405,"rsi_14":59.09,"sma_20":2.46,"sma_60":2.93,"sma_120":2.78},{"date":"2026-08-21","open":2.45,"high":2.49,"low":2.42,"close":2.45,"volume":21777,"rsi_14":57.3,"sma_20":2.46,"sma_60":2.92,"sma_120":2.79},{"date":"2026-08-24","open":2.45,"high":2.45,"low":2.33,"close":2.38,"volume":12354,"rsi_14":34.78,"sma_20":2.46,"sma_60":2.86,"sma_120":2.79},{"date":"2026-08-25","open":2.37,"high":2.41,"low":2.33,"close":2.37,"volume":17242,"rsi_14":39.34,"sma_20":2.46,"sma_60":2.82,"sma_120":2.8},{"date":"2026-08-26","open":2.33,"high":2.41,"low":2.33,"close":2.4,"volume":23460},{"date":"2026-08-27","open":2.32,"high":2.4,"low":2.32,"close":2.37,"volume":20777,"rsi_14":25.0,"sma_20":2.47,"sma_60":2.78,"sma_120":2.8},{"date":"2026-08-28","open":2.39,"high":2.43,"low":2.34,"close":2.38,"volume":28540,"rsi_14":28.57,"sma_20":2.47,"sma_60":2.75,"sma_120":2.8},{"date":"2026-08-31","open":2.39,"high":2.39,"low":2.34,"close":2.36,"volume":6676},{"date":"2026-09-01","open":2.33,"high":2.37,"low":2.33,"close":2.36,"volume":9186,"rsi_14":27.91,"sma_20":2.46,"sma_60":2.72,"sma_120":2.78},{"date":"2026-09-02","open":2.4,"high":2.4,"low":2.31,"close":2.31,"volume":15572,"rsi_14":27.91,"sma_20":2.46,"sma_60":2.71,"sma_120":2.75},{"date":"2026-09-03","open":2.44,"high":2.44,"low":2.32,"close":2.39,"volume":9015,"rsi_14":40.0,"sma_20":2.45,"sma_60":2.7,"sma_120":2.73},{"date":"2026-09-04","open":2.34,"high":2.41,"low":2.34,"close":2.39,"volume":4129,"rsi_14":36.17,"sma_20":2.44,"sma_60":2.68,"sma_120":2.72},{"date":"2026-09-08","open":2.39,"high":2.46,"low":2.31,"close":2.31,"volume":16915,"rsi_14":36.96,"sma_20":2.42,"sma_60":2.67,"sma_120":2.72},{"date":"2026-09-09","open":2.43,"high":2.43,"low":2.33,"close":2.35,"volume":14308},{"date":"2026-09-10","open":2.33,"high":2.41,"low":2.31,"close":2.37,"volume":10544,"rsi_14":39.13,"sma_20":2.41,"sma_60":2.65,"sma_120":2.71},{"date":"2026-09-11","open":2.36,"high":2.38,"low":2.35,"close":2.38,"volume":4311,"rsi_14":42.21,"sma_20":2.4,"sma_60":2.65,"sma_120":2.71},{"date":"2026-09-14","open":2.37,"high":2.45,"low":2.3,"close":2.34,"volume":45597,"rsi_14":45.24,"sma_20":2.39,"sma_60":2.64,"sma_120":2.72},{"date":"2026-09-15","open":2.35,"high":2.35,"low":2.3,"close":2.31,"volume":14649,"rsi_14":43.18,"sma_20":2.38,"sma_60":2.61,"sma_120":2.72},{"date":"2026-09-16","open":2.3,"high":2.6,"low":2.28,"close":2.3,"volume":135829,"rsi_14":38.09,"sma_20":2.37,"sma_60":2.59,"sma_120":2.72},{"date":"2026-09-17","open":2.29,"high":2.36,"low":2.29,"close":2.34,"volume":11948,"rsi_14":46.51,"sma_20":2.37,"sma_60":2.58,"sma_120":2.72},{"date":"2026-09-18","open":2.28,"high":2.31,"low":2.22,"close":2.23,"volume":12219,"rsi_14":35.84,"sma_20":2.35,"sma_60":2.56,"sma_120":2.71},{"date":"2026-09-21","open":2.23,"high":2.34,"low":2.23,"close":2.29,"volume":19779},{"date":"2026-09-22","open":2.23,"high":2.29,"low":2.21,"close":2.21,"volume":15124,"rsi_14":38.46,"sma_20":2.34,"sma_60":2.53,"sma_120":2.7},{"date":"2026-09-23","open":2.23,"high":2.33,"low":2.22,"close":2.24,"volume":7654,"rsi_14":44.44,"sma_20":2.33,"sma_60":2.52,"sma_120":2.7},{"date":"2026-09-24","open":2.24,"high":2.28,"low":2.23,"close":2.24,"volume":14962,"rsi_14":36.36,"sma_20":2.32,"sma_60":2.51,"sma_120":2.69},{"date":"2026-09-25","open":2.25,"high":2.28,"low":2.24,"close":2.24,"volume":3321,"rsi_14":36.36,"sma_20":2.32,"sma_60":2.5,"sma_120":2.68},{"date":"2026-09-28","open":2.23,"high":2.32,"low":2.12,"close":2.2,"volume":9977,"rsi_14":39.21,"sma_20":2.31,"sma_60":2.49,"sma_120":2.67},{"date":"2026-09-29","open":2.24,"high":2.24,"low":2.04,"close":2.1,"volume":8937},{"date":"2026-09-30","open":2.1,"high":2.18,"low":2.04,"close":2.05,"volume":13476,"rsi_14":23.32,"sma_20":2.28,"sma_60":2.46,"sma_120":2.66},{"date":"2026-10-01","open":2.03,"high":2.06,"low":2.02,"close":2.02,"volume":18143,"rsi_14":20.97,"sma_20":2.27,"sma_60":2.45,"sma_120":2.66},{"date":"2026-10-02","open":2.05,"high":2.15,"low":2.05,"close":2.06,"volume":6079,"rsi_14":27.57,"sma_20":2.25,"sma_60":2.43,"sma_120":2.65},{"date":"2026-10-05","open":2.08,"high":2.19,"low":2.08,"close":2.12,"volume":14146,"rsi_14":35.38,"sma_20":2.24,"sma_60":2.42,"sma_120":2.65},{"date":"2026-10-06","open":2.15,"high":2.17,"low":2.08,"close":2.08,"volume":4847,"rsi_14":33.82,"sma_20":2.22,"sma_60":2.42,"sma_120":2.64},{"date":"2026-10-07","open":2.12,"high":2.12,"low":2.02,"close":2.03,"volume":5948},{"date":"2026-10-08","open":2.13,"high":2.13,"low":2.08,"close":2.11,"volume":11551,"rsi_14":38.1,"sma_20":2.19,"sma_60":2.4,"sma_120":2.63},{"date":"2026-10-09","open":2.08,"high":2.39,"low":2.06,"close":2.23,"volume":69830,"rsi_14":45.45,"sma_20":2.19,"sma_60":2.37,"sma_120":2.63},{"date":"2026-10-12","open":2.13,"high":2.93,"low":1.8,"close":2.17,"volume":633767,"rsi_14":47.1,"sma_20":2.18,"sma_60":2.35,"sma_120":2.63},{"date":"2026-10-13","open":2.14,"high":2.16,"low":1.84,"close":1.94,"volume":44298,"rsi_14":33.15,"sma_20":2.16,"sma_60":2.34,"sma_120":2.62},{"date":"2026-10-14","open":2.03,"high":2.03,"low":1.75,"close":1.76,"volume":25516,"rsi_14":27.57,"sma_20":2.13,"sma_60":2.33,"sma_120":2.62},{"date":"2026-10-15","open":1.75,"high":1.75,"low":1.62,"close":1.67,"volume":12762,"rsi_14":25.43,"sma_20":2.1,"sma_60":2.31,"sma_120":2.62},{"date":"2026-10-16","open":1.7,"high":1.7,"low":1.55,"close":1.57,"volume":12301,"rsi_14":23.79,"sma_20":2.07,"sma_60":2.29,"sma_120":2.61},{"date":"2026-10-19","open":1.55,"high":1.61,"low":1.5,"close":1.56,"volume":18030,"rsi_14":26.11,"sma_20":2.03,"sma_60":2.28,"sma_120":2.61},{"date":"2026-10-20","open":1.58,"high":1.67,"low":1.51,"close":1.54,"volume":20677,"rsi_14":26.82,"sma_20":2.0,"sma_60":2.27,"sma_120":2.6},{"date":"2026-10-21","open":1.55,"high":1.61,"low":1.51,"close":1.55,"volume":5695,"rsi_14":28.24,"sma_20":1.96,"sma_60":2.25,"sma_120":2.59},{"date":"2026-10-22","open":1.53,"high":1.57,"low":1.38,"close":1.42,"volume":12806,"rsi_14":22.56,"sma_20":1.92,"sma_60":2.24,"sma_120":2.59},{"date":"2026-10-23","open":1.41,"high":1.44,"low":1.32,"close":1.36,"volume":10888,"rsi_14":17.52,"sma_20":1.88,"sma_60":2.22,"sma_120":2.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.13,"ttm_eps":null,"close":0.2122},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.4,"ttm_eps":null,"close":1.95},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.21,"ttm_eps":null,"close":1.18},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.11,"ttm_eps":null,"close":1.28},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.11,"ttm_eps":null,"close":1.32},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.11,"ttm_eps":null,"close":1.265},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.01,"ttm_eps":null,"close":0.1065},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.24,"ttm_eps":null,"close":2.63},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.27,"ttm_eps":null,"close":2.96}],"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":"Agape ATP Corporation Common Stock","phase":"above-fold","symbol_resolved":true}