{"status":"ok","report":{"price_analysis":{"current":0.351,"change_1d":12.3,"change_7d":10.1,"change_30d":-13.1,"high_30d":0.5999,"low_30d":0.3,"position_in_range":17.0,"support":0.32999,"resistance":0.56991},"summary":"authID Inc.(AUID)은 Technology 섹터 US 시장 종목입니다, 시가총액 586.88만. 현재가 $0.35, 전일 대비 +12.3%, 30일 -13.1%. ROE -232.9%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -232.9%로 적자 상태입니다. 시가총액 586.88만. 매출 127.06만, 영업이익 -1784.38만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.61,"roe":-232.89,"eps":-0.29,"revenue":1270575.0,"operating_income":-17843751.0,"net_income":-18428122.0,"market_cap":5868825,"profit_margin":-1450.38,"roa":-64.98,"operating_margin":-1404.38,"gross_margin":97.62,"debt_ratio":1.865280793531504,"total_assets":7320832.0,"total_equity":2042515.0,"total_debt":3809864.0,"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) 36.3로 약세 구간입니다. MACD(-0.04)가 시그널선(-0.04)을 상회합니다(골든크로스). 현재가가 SMA20(0)과 SMA60(0) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 0~0 (현재 위치 45%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":36.321195144724555,"macd":-0.03534852181673004,"macd_signal":-0.037695474741470746,"sma_20":0.36132000000000003,"sma_60":0.4528316666666666,"bb_upper":0.46554845292913066,"bb_lower":0.2570915470708694,"atr_14":0.057992857142857145},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 0.61x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"C","percentile":58,"summary":"매출 +2.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.2,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":9.4,"unit":"%","percentile":62,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -232.9%","metrics":[{"name":"ROE","value":-232.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1404.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1450.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-64.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":46,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.3,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-13.1,"unit":"%","percentile":31,"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":"F","percentile":15,"summary":"유동비율 0.6x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":0.57,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.2,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-2329.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.87,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.61x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +2.2%"},"profitability":{"grade":"C","reason":"ROE -232.9%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-64.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-232.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.87,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.11,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":97.62,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-1404.38,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1450.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 1.9배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 1.9배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.61,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":38.27,"pbr_5y_low":6.11,"pbr_5y_avg":25.21,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":24.51,"history":[{"quarter":"2024-Q2","per":null,"pbr":34.11},{"quarter":"2024-Q3","per":null,"pbr":24.29},{"quarter":"2024-Q4","per":null,"pbr":31.48},{"quarter":"2025-Q1","per":null,"pbr":38.27},{"quarter":"2025-Q2","per":null,"pbr":24.51},{"quarter":"2025-Q3","per":null,"pbr":21.55},{"quarter":"2025-Q4","per":null,"pbr":6.11},{"quarter":"2026-Q1","per":null,"pbr":15.05},{"quarter":"2026-Q2","per":null,"pbr":31.54},{"quarter":"현재","per":null,"pbr":0.61}],"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":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"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":"0.6배"},{"label":"ROE","value":"-232.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:15:01.878329+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["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":-2.3289356504113803,"dividend_yield":null,"eps":-0.29,"revenue":490619.0,"operating_income":-4059344.0,"net_income":-4756886.0,"market_cap":null,"profit_margin":-9.695682393058565,"operating_margin":-8.273923349890648,"roa":-0.6497739601181942,"gross_margin":0.9761505363632472,"total_equity":2042515.0,"total_assets":7320832.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.207,"roe":-0.8583242745454053,"dividend_yield":null,"eps":-0.2767,"revenue":480151.0,"operating_income":-4480640.0,"net_income":-4463536.0,"market_cap":21133600.0,"profit_margin":-9.296108932398349,"operating_margin":-9.331731059604166,"roa":-0.6928439045440011,"gross_margin":0.9756409962699234,"total_equity":5200291.0,"total_assets":6442340.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.46782080227093253,"dividend_yield":null,"eps":-0.2803,"revenue":405951.0,"operating_income":-4070748.0,"net_income":-4034379.0,"market_cap":null,"profit_margin":-9.938093513749196,"operating_margin":-10.027683144024772,"roa":-0.40416823199521534,"gross_margin":1.0,"total_equity":8623770.0,"total_assets":9981930.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.580397773870056,"dividend_yield":null,"eps":-0.3848,"revenue":-106146.0,"operating_income":-5233019.0,"net_income":-5173321.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.4821624028744901,"gross_margin":null,"total_equity":8913406.0,"total_assets":10729416.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.337453604524769,"dividend_yield":null,"eps":-0.3316,"revenue":1444599.0,"operating_income":-4471454.0,"net_income":-4384779.0,"market_cap":null,"profit_margin":-3.0352914545835903,"operating_margin":-3.0952908038839846,"roa":-0.277280495657069,"gross_margin":1.0,"total_equity":12993724.0,"total_assets":15813514.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.5687484411560747,"dividend_yield":null,"eps":-0.3974,"revenue":296256.0,"operating_income":-4378299.0,"net_income":-4339467.0,"market_cap":null,"profit_margin":-14.647693211276733,"operating_margin":-14.778769037589113,"roa":-0.4352631970658454,"gross_margin":1.0,"total_equity":7629853.0,"total_assets":9969754.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.39898389857083544,"dividend_yield":null,"eps":-0.4862,"revenue":199749.0,"operating_income":-4692706.0,"net_income":-4594375.0,"market_cap":null,"profit_margin":-23.000740929866982,"operating_margin":-23.493013732233955,"roa":-0.3174801541000556,"gross_margin":0.7603742697084841,"total_equity":11515189.0,"total_assets":14471377.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.21577277481666726,"dividend_yield":null,"eps":-0.3081,"revenue":248920.0,"operating_income":-3513397.0,"net_income":-3364801.0,"market_cap":null,"profit_margin":-13.517600032138839,"operating_margin":-14.114562911778885,"roa":-0.1926078736573321,"gross_margin":1.0,"total_equity":15594187.0,"total_assets":17469696.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.17799119497164276,"dividend_yield":null,"eps":-0.3432,"revenue":280438.0,"operating_income":-3324829.0,"net_income":-3261241.0,"market_cap":null,"profit_margin":-11.629098053758764,"operating_margin":-11.855843359316498,"roa":-0.16169922467951733,"gross_margin":0.8430883118550268,"total_equity":18322485.0,"total_assets":20168563.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.24400530211749794,"dividend_yield":null,"eps":-0.17061298013245033,"revenue":71902.0,"operating_income":-3275132.0,"net_income":-3220320.0,"market_cap":null,"profit_margin":-44.787627604239105,"operating_margin":-45.5499429779422,"roa":-0.20895005052260546,"gross_margin":1.0,"total_equity":13197746.0,"total_assets":15411913.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.5081444043834487,"dividend_yield":null,"eps":-0.1969598940397351,"revenue":43389.0,"operating_income":-3732076.0,"net_income":-3717618.0,"market_cap":null,"profit_margin":-85.68111733388646,"operating_margin":-86.01433543063911,"roa":-0.41519237566820955,"gross_margin":1.0,"total_equity":7316066.0,"total_assets":8953965.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":-1.11661971106384,"dividend_yield":null,"eps":-0.5657513642384105,"revenue":37142.0,"operating_income":-2759375.0,"net_income":-10678557.0,"market_cap":null,"profit_margin":-287.5062462979915,"operating_margin":-74.29257982876528,"roa":-0.9371843651258169,"gross_margin":1.0,"total_equity":9563289.0,"total_assets":11394297.0}],"current_price":0.351,"change_pct":12.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-11-17","close":0.2},{"date":"2017-11-20","close":0.27},{"date":"2017-11-21","close":0.25},{"date":"2017-11-22","close":0.23},{"date":"2017-11-24","close":0.23},{"date":"2017-11-27","close":0.22},{"date":"2017-11-28","close":0.235},{"date":"2017-11-29","close":0.225},{"date":"2017-11-30","close":0.218},{"date":"2017-12-01","close":0.22},{"date":"2017-12-04","close":0.23},{"date":"2017-12-05","close":0.23},{"date":"2017-12-06","close":0.2234},{"date":"2017-12-07","close":0.22},{"date":"2017-12-08","close":0.2299},{"date":"2017-12-11","close":0.2189},{"date":"2017-12-12","close":0.2025},{"date":"2017-12-13","close":0.21},{"date":"2017-12-14","close":0.2055},{"date":"2017-12-15","close":0.21},{"date":"2017-12-18","close":0.214},{"date":"2017-12-19","close":0.218},{"date":"2017-12-20","close":0.22},{"date":"2017-12-21","close":0.215},{"date":"2017-12-22","close":0.22},{"date":"2017-12-26","close":0.2101},{"date":"2017-12-27","close":0.21},{"date":"2017-12-28","close":0.23},{"date":"2017-12-29","close":0.245},{"date":"2018-01-02","close":0.205},{"date":"2018-01-03","close":0.24},{"date":"2018-01-04","close":0.25},{"date":"2018-01-05","close":0.215},{"date":"2018-01-08","close":0.23},{"date":"2018-01-09","close":0.23},{"date":"2018-01-10","close":0.225},{"date":"2018-01-11","close":0.2205},{"date":"2018-01-12","close":0.245},{"date":"2018-01-16","close":0.25},{"date":"2018-01-17","close":0.25},{"date":"2018-01-18","close":0.25},{"date":"2018-01-19","close":0.25},{"date":"2018-01-22","close":0.23},{"date":"2018-01-23","close":0.2105},{"date":"2018-01-24","close":0.215},{"date":"2018-01-25","close":0.215},{"date":"2018-01-26","close":0.21},{"date":"2018-01-29","close":0.1951},{"date":"2018-01-30","close":0.19},{"date":"2018-01-31","close":0.1999},{"date":"2018-02-01","close":0.19},{"date":"2018-02-02","close":0.2},{"date":"2018-02-05","close":0.1845},{"date":"2018-02-06","close":0.19},{"date":"2018-02-07","close":0.1948},{"date":"2018-02-08","close":0.2055},{"date":"2018-02-09","close":0.2075},{"date":"2018-02-12","close":0.205},{"date":"2018-02-13","close":0.18},{"date":"2018-02-14","close":0.21},{"date":"2018-02-15","close":0.215},{"date":"2018-02-16","close":0.2199},{"date":"2018-02-20","close":0.2001},{"date":"2018-02-22","close":0.22},{"date":"2018-02-23","close":0.22},{"date":"2018-02-26","close":0.225},{"date":"2018-02-27","close":0.23},{"date":"2018-02-28","close":0.24},{"date":"2018-03-01","close":0.235},{"date":"2018-03-02","close":0.24},{"date":"2018-03-05","close":0.25},{"date":"2018-03-06","close":0.275},{"date":"2018-03-07","close":0.275},{"date":"2018-03-08","close":0.275},{"date":"2018-03-09","close":0.29},{"date":"2018-03-12","close":0.29},{"date":"2018-03-13","close":0.29},{"date":"2018-03-14","close":0.31},{"date":"2018-03-15","close":0.3075},{"date":"2018-03-16","close":0.315},{"date":"2018-03-19","close":0.305},{"date":"2018-03-20","close":0.2955},{"date":"2018-03-21","close":0.3},{"date":"2018-03-22","close":0.28},{"date":"2018-03-23","close":0.26},{"date":"2018-03-26","close":0.2648},{"date":"2018-03-27","close":0.27},{"date":"2018-03-28","close":0.295},{"date":"2018-03-29","close":0.285},{"date":"2018-04-02","close":0.25},{"date":"2018-04-03","close":0.25},{"date":"2018-04-04","close":0.26},{"date":"2018-04-05","close":0.2725},{"date":"2018-04-06","close":0.28},{"date":"2018-04-09","close":0.27},{"date":"2018-04-10","close":0.27},{"date":"2018-04-11","close":0.26},{"date":"2018-04-12","close":0.26},{"date":"2018-04-13","close":0.251},{"date":"2018-04-16","close":0.2645},{"date":"2018-04-17","close":0.27},{"date":"2018-04-18","close":0.2699},{"date":"2018-04-19","close":0.27},{"date":"2018-04-20","close":0.2825},{"date":"2018-04-23","close":0.28},{"date":"2018-04-24","close":0.2825},{"date":"2018-04-25","close":0.275},{"date":"2018-04-26","close":0.275},{"date":"2018-04-27","close":0.275},{"date":"2018-04-30","close":0.28},{"date":"2018-05-01","close":0.27},{"date":"2018-05-02","close":0.27},{"date":"2018-05-03","close":0.28},{"date":"2018-05-04","close":0.275},{"date":"2018-05-07","close":0.27},{"date":"2018-05-08","close":0.27},{"date":"2018-05-09","close":0.265},{"date":"2018-05-10","close":0.27},{"date":"2018-05-11","close":0.26},{"date":"2018-05-14","close":0.26},{"date":"2018-05-15","close":0.26},{"date":"2018-05-16","close":0.2495},{"date":"2018-05-17","close":0.245},{"date":"2018-05-18","close":0.2313},{"date":"2018-05-21","close":0.228},{"date":"2018-05-22","close":0.205},{"date":"2018-05-23","close":0.2049},{"date":"2018-05-24","close":0.205},{"date":"2018-05-25","close":0.205},{"date":"2018-05-29","close":0.205},{"date":"2018-05-30","close":0.2},{"date":"2018-05-31","close":0.209},{"date":"2018-06-01","close":0.2003},{"date":"2018-06-04","close":0.205},{"date":"2018-06-05","close":0.205},{"date":"2018-06-06","close":0.2045},{"date":"2018-06-07","close":0.2},{"date":"2018-06-08","close":0.21},{"date":"2018-06-11","close":0.2},{"date":"2018-06-12","close":0.2},{"date":"2018-06-13","close":0.1996},{"date":"2018-06-14","close":0.205},{"date":"2018-06-15","close":0.21},{"date":"2018-06-18","close":0.2},{"date":"2018-06-19","close":0.2001},{"date":"2018-06-20","close":0.205},{"date":"2018-06-21","close":0.2},{"date":"2018-06-22","close":0.205},{"date":"2018-06-25","close":0.2},{"date":"2018-06-26","close":0.215},{"date":"2018-06-27","close":0.2025},{"date":"2018-06-28","close":0.23},{"date":"2018-06-29","close":0.2294},{"date":"2018-07-02","close":0.228},{"date":"2018-07-03","close":0.22},{"date":"2018-07-05","close":0.22},{"date":"2018-07-06","close":0.22},{"date":"2018-07-09","close":0.22},{"date":"2018-07-10","close":0.2005},{"date":"2018-07-11","close":0.2},{"date":"2018-07-12","close":0.221},{"date":"2018-07-13","close":0.208},{"date":"2018-07-16","close":0.197},{"date":"2018-07-17","close":0.208},{"date":"2018-07-18","close":0.21},{"date":"2018-07-19","close":0.205},{"date":"2018-07-20","close":0.215},{"date":"2018-07-23","close":0.195},{"date":"2018-07-24","close":0.1925},{"date":"2018-07-25","close":0.193},{"date":"2018-07-26","close":0.2},{"date":"2018-07-27","close":0.2},{"date":"2018-07-30","close":0.21},{"date":"2018-07-31","close":0.21},{"date":"2018-08-01","close":0.21},{"date":"2018-08-02","close":0.21},{"date":"2018-08-03","close":0.2},{"date":"2018-08-06","close":0.218},{"date":"2018-08-07","close":0.2131},{"date":"2018-08-08","close":0.2},{"date":"2018-08-09","close":0.2},{"date":"2018-08-10","close":0.19},{"date":"2018-08-13","close":0.19},{"date":"2018-08-14","close":0.19},{"date":"2018-08-15","close":0.195},{"date":"2018-08-16","close":0.196},{"date":"2018-08-17","close":0.21},{"date":"2018-08-20","close":0.199},{"date":"2018-08-21","close":0.207},{"date":"2018-08-22","close":0.205},{"date":"2018-08-23","close":0.195},{"date":"2018-08-24","close":0.2},{"date":"2018-08-27","close":0.214},{"date":"2018-08-28","close":0.2064},{"date":"2018-08-29","close":0.1963},{"date":"2018-08-31","close":0.2075},{"date":"2018-09-04","close":0.198},{"date":"2018-09-05","close":0.19},{"date":"2018-09-06","close":0.195},{"date":"2018-09-07","close":0.202},{"date":"2018-09-10","close":0.1702},{"date":"2018-09-11","close":0.1842},{"date":"2018-09-12","close":0.2},{"date":"2018-09-13","close":0.1965},{"date":"2018-09-14","close":0.1988},{"date":"2018-09-17","close":0.165},{"date":"2018-09-18","close":0.191},{"date":"2018-09-19","close":0.18},{"date":"2018-09-20","close":0.1976},{"date":"2018-09-21","close":0.19},{"date":"2018-09-24","close":0.199},{"date":"2018-09-25","close":0.199},{"date":"2018-09-26","close":0.2},{"date":"2018-09-27","close":0.19},{"date":"2018-10-01","close":0.1825},{"date":"2018-10-02","close":0.18},{"date":"2018-10-03","close":0.18},{"date":"2018-10-04","close":0.179},{"date":"2018-10-05","close":0.172},{"date":"2018-10-08","close":0.185},{"date":"2018-10-09","close":0.18},{"date":"2018-10-10","close":0.1699},{"date":"2018-10-11","close":0.1566},{"date":"2018-10-12","close":0.165},{"date":"2018-10-15","close":0.173},{"date":"2018-10-16","close":0.17},{"date":"2018-10-17","close":0.17},{"date":"2018-10-18","close":0.165},{"date":"2018-10-19","close":0.165},{"date":"2018-10-22","close":0.17},{"date":"2018-10-23","close":0.165},{"date":"2018-10-24","close":0.165},{"date":"2018-10-25","close":0.1565},{"date":"2018-10-26","close":0.16},{"date":"2018-10-29","close":0.1425},{"date":"2018-10-30","close":0.1375},{"date":"2018-10-31","close":0.131},{"date":"2018-11-01","close":0.13},{"date":"2018-11-02","close":0.135},{"date":"2018-11-05","close":0.125},{"date":"2018-11-06","close":0.113},{"date":"2018-11-07","close":0.105},{"date":"2018-11-08","close":0.125},{"date":"2018-11-09","close":0.1345},{"date":"2018-11-12","close":0.1244},{"date":"2018-11-13","close":0.138},{"date":"2018-11-14","close":0.12},{"date":"2018-11-15","close":0.141},{"date":"2018-11-16","close":0.135},{"date":"2018-11-19","close":0.1199},{"date":"2018-11-20","close":0.115},{"date":"2018-11-21","close":0.125},{"date":"2018-11-26","close":0.123},{"date":"2018-11-27","close":0.123},{"date":"2018-11-28","close":0.11},{"date":"2018-11-29","close":0.11},{"date":"2018-11-30","close":0.11},{"date":"2018-12-03","close":0.104},{"date":"2018-12-04","close":0.1},{"date":"2018-12-06","close":0.115},{"date":"2018-12-07","close":0.1},{"date":"2018-12-10","close":0.09},{"date":"2018-12-11","close":0.1},{"date":"2018-12-12","close":0.11},{"date":"2018-12-13","close":0.1037},{"date":"2018-12-14","close":0.1},{"date":"2018-12-17","close":0.095},{"date":"2018-12-18","close":0.1},{"date":"2018-12-19","close":0.1},{"date":"2018-12-20","close":0.1},{"date":"2018-12-21","close":0.1},{"date":"2018-12-24","close":0.1},{"date":"2018-12-26","close":0.1},{"date":"2018-12-27","close":0.108},{"date":"2018-12-28","close":0.1},{"date":"2018-12-31","close":0.1},{"date":"2019-01-02","close":0.1},{"date":"2019-01-03","close":0.1},{"date":"2019-01-04","close":0.105},{"date":"2019-01-07","close":0.1},{"date":"2019-01-08","close":0.107},{"date":"2019-01-09","close":0.11},{"date":"2019-01-10","close":0.1},{"date":"2019-01-11","close":0.11},{"date":"2019-01-14","close":0.1125},{"date":"2019-01-15","close":0.11},{"date":"2019-01-16","close":0.1},{"date":"2019-01-17","close":0.1005},{"date":"2019-01-18","close":0.1},{"date":"2019-01-23","close":0.105},{"date":"2019-01-24","close":0.1},{"date":"2019-01-25","close":0.105},{"date":"2019-01-28","close":0.1},{"date":"2019-01-29","close":0.1},{"date":"2019-01-30","close":0.11},{"date":"2019-01-31","close":0.14},{"date":"2019-02-01","close":0.135},{"date":"2019-02-04","close":0.125},{"date":"2019-02-05","close":0.135},{"date":"2019-02-06","close":0.12},{"date":"2019-02-07","close":0.115},{"date":"2019-02-08","close":0.113},{"date":"2019-02-11","close":0.113},{"date":"2019-02-12","close":0.1125},{"date":"2019-02-13","close":0.1},{"date":"2019-02-14","close":0.1},{"date":"2019-02-15","close":0.11},{"date":"2019-02-19","close":0.1},{"date":"2019-02-20","close":0.1},{"date":"2019-02-21","close":0.1},{"date":"2019-02-22","close":0.1043},{"date":"2019-02-25","close":0.1125},{"date":"2019-02-26","close":0.1},{"date":"2019-02-27","close":0.1051},{"date":"2019-02-28","close":0.1375},{"date":"2019-03-01","close":0.1098},{"date":"2019-03-04","close":0.1},{"date":"2019-03-05","close":0.1},{"date":"2019-03-06","close":0.1},{"date":"2019-03-07","close":0.1001},{"date":"2019-03-08","close":0.101},{"date":"2019-03-11","close":0.1},{"date":"2019-03-12","close":0.1},{"date":"2019-03-13","close":0.1017},{"date":"2019-03-14","close":0.1},{"date":"2019-03-15","close":0.105},{"date":"2019-03-18","close":0.1095},{"date":"2019-03-19","close":0.1032},{"date":"2019-03-20","close":0.1055},{"date":"2019-03-21","close":0.1},{"date":"2019-03-22","close":0.1},{"date":"2019-03-25","close":0.101},{"date":"2019-03-26","close":0.105},{"date":"2019-03-27","close":0.11},{"date":"2019-03-28","close":0.115},{"date":"2019-03-29","close":0.1225},{"date":"2019-04-01","close":0.1225},{"date":"2019-04-02","close":0.112},{"date":"2019-04-03","close":0.1103},{"date":"2019-04-04","close":0.1101},{"date":"2019-04-05","close":0.1101},{"date":"2019-04-08","close":0.11},{"date":"2019-04-09","close":0.102},{"date":"2019-04-10","close":0.112},{"date":"2019-04-11","close":0.11},{"date":"2019-04-12","close":0.11},{"date":"2019-04-15","close":0.112},{"date":"2019-04-16","close":0.112},{"date":"2019-04-17","close":0.129},{"date":"2019-04-18","close":0.13},{"date":"2019-04-22","close":0.13},{"date":"2019-04-23","close":0.13},{"date":"2019-04-24","close":0.1215},{"date":"2019-04-26","close":0.135},{"date":"2019-04-29","close":0.15},{"date":"2019-04-30","close":0.148},{"date":"2019-05-01","close":0.148},{"date":"2019-05-02","close":0.14},{"date":"2019-05-03","close":0.148},{"date":"2019-05-06","close":0.14},{"date":"2019-05-07","close":0.14},{"date":"2019-05-08","close":0.13},{"date":"2019-05-09","close":0.1298},{"date":"2019-05-10","close":0.1339},{"date":"2019-05-13","close":0.135},{"date":"2019-05-14","close":0.139},{"date":"2019-05-15","close":0.1301},{"date":"2019-05-16","close":0.132},{"date":"2019-05-17","close":0.135},{"date":"2019-05-20","close":0.12},{"date":"2019-05-21","close":0.12},{"date":"2019-05-22","close":0.11},{"date":"2019-05-23","close":0.12},{"date":"2019-05-24","close":0.115},{"date":"2019-05-28","close":0.119},{"date":"2019-05-29","close":0.1077},{"date":"2019-05-30","close":0.119},{"date":"2019-05-31","close":0.1174},{"date":"2019-06-03","close":0.106},{"date":"2019-06-04","close":0.1001},{"date":"2019-06-05","close":0.105},{"date":"2019-06-06","close":0.1},{"date":"2019-06-07","close":0.09},{"date":"2019-06-10","close":0.0995},{"date":"2019-06-11","close":0.1004},{"date":"2019-06-12","close":0.1028},{"date":"2019-06-13","close":0.1},{"date":"2019-06-14","close":0.105},{"date":"2019-06-17","close":0.1025},{"date":"2019-06-18","close":0.1},{"date":"2019-06-19","close":0.1},{"date":"2019-06-20","close":0.1},{"date":"2019-06-21","close":0.0995},{"date":"2019-06-24","close":0.097},{"date":"2019-06-25","close":0.089},{"date":"2019-06-26","close":0.0945},{"date":"2019-06-27","close":0.094},{"date":"2019-06-28","close":0.099},{"date":"2019-07-01","close":0.095},{"date":"2019-07-02","close":0.085},{"date":"2019-07-03","close":0.09},{"date":"2019-07-05","close":0.1},{"date":"2019-07-08","close":0.09},{"date":"2019-07-09","close":0.09},{"date":"2019-07-10","close":0.0825},{"date":"2019-07-11","close":0.081},{"date":"2019-07-12","close":0.099},{"date":"2019-07-15","close":0.1},{"date":"2019-07-17","close":0.095},{"date":"2019-07-19","close":0.09},{"date":"2019-07-22","close":0.0896},{"date":"2019-07-23","close":0.09},{"date":"2019-07-25","close":0.1},{"date":"2019-07-26","close":0.0975},{"date":"2019-07-29","close":0.0825},{"date":"2019-07-30","close":0.1025},{"date":"2019-07-31","close":0.11},{"date":"2019-08-01","close":0.107},{"date":"2019-08-02","close":0.0889},{"date":"2019-08-05","close":0.0972},{"date":"2019-08-07","close":0.085},{"date":"2019-08-08","close":0.09},{"date":"2019-08-09","close":0.095},{"date":"2019-08-12","close":0.0843},{"date":"2019-08-13","close":0.1075},{"date":"2019-08-15","close":0.09},{"date":"2019-08-19","close":0.099},{"date":"2019-08-20","close":0.09},{"date":"2019-08-21","close":0.095},{"date":"2019-08-22","close":0.0882},{"date":"2019-08-23","close":0.1045},{"date":"2019-08-26","close":0.085},{"date":"2019-08-27","close":0.085},{"date":"2019-08-28","close":0.09},{"date":"2019-08-29","close":0.095},{"date":"2019-08-30","close":0.109},{"date":"2019-09-03","close":0.1},{"date":"2019-09-04","close":0.105},{"date":"2019-09-05","close":0.095},{"date":"2019-09-06","close":0.09},{"date":"2019-09-09","close":0.104},{"date":"2019-09-10","close":0.1},{"date":"2019-09-12","close":0.089},{"date":"2019-09-16","close":0.085},{"date":"2019-09-17","close":0.0925},{"date":"2019-09-20","close":0.095},{"date":"2019-09-23","close":0.099},{"date":"2019-09-26","close":0.08},{"date":"2019-10-04","close":0.09},{"date":"2019-10-07","close":0.085},{"date":"2019-10-10","close":0.082},{"date":"2019-10-11","close":0.0803},{"date":"2019-10-14","close":0.0725},{"date":"2019-10-15","close":0.0708},{"date":"2019-10-16","close":0.0824},{"date":"2019-10-17","close":0.0795},{"date":"2019-10-18","close":0.08},{"date":"2019-10-21","close":0.07},{"date":"2019-10-22","close":0.075},{"date":"2019-10-23","close":0.0562},{"date":"2019-10-24","close":0.054},{"date":"2019-10-25","close":0.0489},{"date":"2019-10-28","close":0.0398},{"date":"2019-10-29","close":0.035},{"date":"2019-10-30","close":0.0388},{"date":"2019-10-31","close":0.042},{"date":"2019-11-01","close":0.04},{"date":"2019-11-04","close":0.0575},{"date":"2019-11-05","close":0.0699},{"date":"2019-11-06","close":0.06},{"date":"2019-11-07","close":0.052},{"date":"2019-11-08","close":0.055},{"date":"2019-11-11","close":0.05},{"date":"2019-11-13","close":0.0644},{"date":"2019-11-18","close":0.0475},{"date":"2019-11-19","close":0.051},{"date":"2019-11-20","close":0.06},{"date":"2019-11-21","close":0.06},{"date":"2019-11-22","close":0.06},{"date":"2019-11-25","close":0.0524},{"date":"2019-11-26","close":0.058},{"date":"2019-11-27","close":0.045},{"date":"2019-11-29","close":0.05},{"date":"2019-12-02","close":0.053},{"date":"2019-12-03","close":0.055},{"date":"2019-12-04","close":0.05},{"date":"2019-12-05","close":0.05},{"date":"2019-12-09","close":0.0548},{"date":"2019-12-10","close":0.0532},{"date":"2019-12-12","close":0.05},{"date":"2019-12-13","close":0.046},{"date":"2019-12-16","close":0.0384},{"date":"2019-12-17","close":0.045},{"date":"2019-12-18","close":0.0455},{"date":"2019-12-19","close":0.059},{"date":"2019-12-20","close":0.05},{"date":"2019-12-23","close":0.0542},{"date":"2019-12-24","close":0.05},{"date":"2019-12-26","close":0.053},{"date":"2019-12-27","close":0.04},{"date":"2019-12-30","close":0.0495},{"date":"2019-12-31","close":0.05},{"date":"2020-01-02","close":0.045},{"date":"2020-01-06","close":0.036},{"date":"2020-01-07","close":0.044},{"date":"2020-01-08","close":0.0535},{"date":"2020-01-09","close":0.06},{"date":"2020-01-10","close":0.05},{"date":"2020-01-14","close":0.0425},{"date":"2020-01-15","close":0.05},{"date":"2020-01-16","close":0.05},{"date":"2020-01-17","close":0.0506},{"date":"2020-01-21","close":0.0508},{"date":"2020-01-22","close":0.05},{"date":"2020-01-23","close":0.0511},{"date":"2020-01-24","close":0.0599},{"date":"2020-01-28","close":0.0649},{"date":"2020-01-29","close":0.065},{"date":"2020-01-30","close":0.0628},{"date":"2020-01-31","close":0.0747},{"date":"2020-02-03","close":0.077},{"date":"2020-02-04","close":0.075},{"date":"2020-02-05","close":0.075},{"date":"2020-02-06","close":0.085},{"date":"2020-02-07","close":0.079},{"date":"2020-02-10","close":0.0725},{"date":"2020-02-11","close":0.083},{"date":"2020-02-12","close":0.085},{"date":"2020-02-13","close":0.09},{"date":"2020-02-14","close":0.09},{"date":"2020-02-20","close":0.0945},{"date":"2020-02-21","close":0.09},{"date":"2020-02-24","close":0.09},{"date":"2020-02-26","close":0.09},{"date":"2020-02-27","close":0.079},{"date":"2020-02-28","close":0.0852},{"date":"2020-03-02","close":0.0924},{"date":"2020-03-03","close":0.08},{"date":"2020-03-04","close":0.08},{"date":"2020-03-06","close":0.085},{"date":"2020-03-09","close":0.08},{"date":"2020-03-10","close":0.07},{"date":"2020-03-11","close":0.0663},{"date":"2020-03-12","close":0.07},{"date":"2020-03-13","close":0.065},{"date":"2020-03-16","close":0.0585},{"date":"2020-03-17","close":0.05},{"date":"2020-03-19","close":0.035},{"date":"2020-03-20","close":0.035},{"date":"2020-03-23","close":0.04},{"date":"2020-03-25","close":0.04},{"date":"2020-03-27","close":0.0375},{"date":"2020-03-30","close":0.04},{"date":"2020-03-31","close":0.03},{"date":"2020-04-01","close":0.04},{"date":"2020-04-02","close":0.04},{"date":"2020-04-06","close":0.04},{"date":"2020-04-07","close":0.0448},{"date":"2020-04-09","close":0.048},{"date":"2020-04-13","close":0.055},{"date":"2020-04-14","close":0.0514},{"date":"2020-04-15","close":0.045},{"date":"2020-04-16","close":0.05},{"date":"2020-04-17","close":0.05},{"date":"2020-04-20","close":0.0575},{"date":"2020-04-21","close":0.053},{"date":"2020-04-22","close":0.0525},{"date":"2020-04-23","close":0.055},{"date":"2020-04-24","close":0.0575},{"date":"2020-04-27","close":0.0515},{"date":"2020-04-28","close":0.055},{"date":"2020-04-30","close":0.05},{"date":"2020-05-01","close":0.0451},{"date":"2020-05-04","close":0.0545},{"date":"2020-05-05","close":0.06},{"date":"2020-05-06","close":0.0625},{"date":"2020-05-07","close":0.065},{"date":"2020-05-08","close":0.07},{"date":"2020-05-11","close":0.0605},{"date":"2020-05-12","close":0.0675},{"date":"2020-05-13","close":0.067},{"date":"2020-05-14","close":0.07},{"date":"2020-05-15","close":0.062},{"date":"2020-05-18","close":0.062},{"date":"2020-05-19","close":0.06},{"date":"2020-05-20","close":0.0625},{"date":"2020-05-21","close":0.0625},{"date":"2020-05-22","close":0.0599},{"date":"2020-05-26","close":0.062},{"date":"2020-05-27","close":0.07},{"date":"2020-05-28","close":0.07},{"date":"2020-05-29","close":0.07},{"date":"2020-06-01","close":0.06},{"date":"2020-06-02","close":0.0691},{"date":"2020-06-03","close":0.07},{"date":"2020-06-04","close":0.07},{"date":"2020-06-05","close":0.07},{"date":"2020-06-08","close":0.068},{"date":"2020-06-09","close":0.07},{"date":"2020-06-11","close":0.0602},{"date":"2020-06-12","close":0.0689},{"date":"2020-06-15","close":0.069},{"date":"2020-06-16","close":0.0654},{"date":"2020-06-17","close":0.07},{"date":"2020-06-18","close":0.07},{"date":"2020-06-19","close":0.0709},{"date":"2020-06-22","close":0.076},{"date":"2020-06-23","close":0.072},{"date":"2020-06-24","close":0.08},{"date":"2020-06-25","close":0.08},{"date":"2020-06-26","close":0.0875},{"date":"2020-06-29","close":0.09},{"date":"2020-06-30","close":0.0938},{"date":"2020-07-01","close":0.0925},{"date":"2020-07-02","close":0.092},{"date":"2020-07-06","close":0.0949},{"date":"2020-07-07","close":0.0961},{"date":"2020-07-08","close":0.091},{"date":"2020-07-09","close":0.0907},{"date":"2020-07-10","close":0.092},{"date":"2020-07-13","close":0.093},{"date":"2020-07-14","close":0.1},{"date":"2020-07-15","close":0.1175},{"date":"2020-07-16","close":0.12},{"date":"2020-07-17","close":0.115},{"date":"2020-07-20","close":0.116},{"date":"2020-07-21","close":0.125},{"date":"2020-07-22","close":0.126},{"date":"2020-07-23","close":0.14},{"date":"2020-07-24","close":0.148},{"date":"2020-07-27","close":0.152},{"date":"2020-07-28","close":0.1525},{"date":"2020-07-29","close":0.15},{"date":"2020-07-30","close":0.152},{"date":"2020-07-31","close":0.1525},{"date":"2020-08-03","close":0.1517},{"date":"2020-08-04","close":0.152},{"date":"2020-08-05","close":0.153},{"date":"2020-08-06","close":0.15},{"date":"2020-08-07","close":0.15},{"date":"2020-08-10","close":0.15},{"date":"2020-08-11","close":0.147},{"date":"2020-08-12","close":0.1466},{"date":"2020-08-13","close":0.1425},{"date":"2020-08-14","close":0.1399},{"date":"2020-08-17","close":0.135},{"date":"2020-08-18","close":0.12},{"date":"2020-08-19","close":0.13},{"date":"2020-08-20","close":0.1325},{"date":"2020-08-21","close":0.1313},{"date":"2020-08-24","close":0.13},{"date":"2020-08-25","close":0.135},{"date":"2020-08-26","close":0.13},{"date":"2020-08-27","close":0.1295},{"date":"2020-08-28","close":0.1325},{"date":"2020-08-31","close":0.1335},{"date":"2020-09-01","close":0.13},{"date":"2020-09-02","close":0.13},{"date":"2020-09-03","close":0.125},{"date":"2020-09-04","close":0.125},{"date":"2020-09-08","close":0.1275},{"date":"2020-09-09","close":0.124},{"date":"2020-09-10","close":0.1286},{"date":"2020-09-11","close":0.123},{"date":"2020-09-14","close":0.1177},{"date":"2020-09-15","close":0.1105},{"date":"2020-09-16","close":0.1105},{"date":"2020-09-17","close":0.1113},{"date":"2020-09-18","close":0.111},{"date":"2020-09-21","close":0.1121},{"date":"2020-09-22","close":0.11},{"date":"2020-09-23","close":0.1},{"date":"2020-09-24","close":0.101},{"date":"2020-09-25","close":0.1},{"date":"2020-09-28","close":0.102},{"date":"2020-09-29","close":0.1},{"date":"2020-09-30","close":0.096},{"date":"2020-10-01","close":0.096},{"date":"2020-10-02","close":0.0911},{"date":"2020-10-05","close":0.0925},{"date":"2020-10-06","close":0.0963},{"date":"2020-10-07","close":0.0925},{"date":"2020-10-08","close":0.099},{"date":"2020-10-09","close":0.08},{"date":"2020-10-12","close":0.0925},{"date":"2020-10-13","close":0.0925},{"date":"2020-10-14","close":0.1},{"date":"2020-10-15","close":0.096},{"date":"2020-10-16","close":0.095},{"date":"2020-10-19","close":0.1},{"date":"2020-10-20","close":0.0965},{"date":"2020-10-21","close":0.0965},{"date":"2020-10-22","close":0.099},{"date":"2020-10-23","close":0.0983},{"date":"2020-10-26","close":0.094},{"date":"2020-10-27","close":0.094},{"date":"2020-10-28","close":0.096},{"date":"2020-10-29","close":0.091},{"date":"2020-10-30","close":0.1},{"date":"2020-11-02","close":0.099},{"date":"2020-11-03","close":0.101},{"date":"2020-11-04","close":0.106},{"date":"2020-11-05","close":0.112},{"date":"2020-11-06","close":0.125},{"date":"2020-11-09","close":0.13},{"date":"2020-11-10","close":0.135},{"date":"2020-11-11","close":0.16},{"date":"2020-11-12","close":0.17},{"date":"2020-11-13","close":0.16},{"date":"2020-11-16","close":0.153},{"date":"2020-11-17","close":0.1506},{"date":"2020-11-18","close":0.155},{"date":"2020-11-19","close":0.152},{"date":"2020-11-20","close":0.152},{"date":"2020-11-23","close":0.1505},{"date":"2020-11-24","close":0.16},{"date":"2020-11-25","close":0.1502},{"date":"2020-11-27","close":0.17},{"date":"2020-11-30","close":0.138},{"date":"2020-12-01","close":0.1475},{"date":"2020-12-02","close":0.1535},{"date":"2020-12-03","close":0.1569},{"date":"2020-12-04","close":0.15},{"date":"2020-12-07","close":0.1398},{"date":"2020-12-08","close":0.14},{"date":"2020-12-09","close":0.1437},{"date":"2020-12-10","close":0.13},{"date":"2020-12-11","close":0.135},{"date":"2020-12-14","close":0.12},{"date":"2020-12-15","close":0.1349},{"date":"2020-12-16","close":0.13},{"date":"2020-12-17","close":0.1349},{"date":"2020-12-18","close":0.1359},{"date":"2020-12-21","close":0.136},{"date":"2020-12-22","close":0.135},{"date":"2020-12-23","close":0.135},{"date":"2020-12-24","close":0.14},{"date":"2020-12-28","close":0.1334},{"date":"2020-12-29","close":0.1387},{"date":"2020-12-30","close":0.135},{"date":"2020-12-31","close":0.136},{"date":"2021-01-04","close":0.148},{"date":"2021-01-05","close":0.146},{"date":"2021-01-06","close":0.15},{"date":"2021-01-07","close":0.17},{"date":"2021-01-08","close":0.179},{"date":"2021-01-11","close":0.18},{"date":"2021-01-12","close":0.175},{"date":"2021-01-13","close":0.171},{"date":"2021-01-14","close":0.2175},{"date":"2021-01-15","close":0.2225},{"date":"2021-01-19","close":0.2132},{"date":"2021-01-20","close":0.2069},{"date":"2021-01-21","close":0.21},{"date":"2021-01-22","close":0.22},{"date":"2021-01-25","close":0.216},{"date":"2021-01-26","close":0.22},{"date":"2021-01-27","close":0.24},{"date":"2021-01-28","close":0.2825},{"date":"2021-01-29","close":0.2933},{"date":"2021-02-01","close":0.2988},{"date":"2021-02-02","close":0.2943},{"date":"2021-02-03","close":0.2865},{"date":"2021-02-04","close":0.297},{"date":"2021-02-05","close":0.3},{"date":"2021-02-08","close":0.2965},{"date":"2021-02-09","close":0.3},{"date":"2021-02-10","close":0.3},{"date":"2021-02-11","close":0.29},{"date":"2021-02-12","close":0.29},{"date":"2021-02-16","close":0.285},{"date":"2021-02-17","close":0.299},{"date":"2021-02-18","close":0.299},{"date":"2021-02-19","close":0.3},{"date":"2021-02-22","close":0.3},{"date":"2021-02-23","close":0.29},{"date":"2021-02-24","close":0.29},{"date":"2021-02-25","close":0.29},{"date":"2021-02-26","close":0.29},{"date":"2021-03-01","close":0.292},{"date":"2021-03-02","close":0.29},{"date":"2021-03-03","close":0.2895},{"date":"2021-03-04","close":0.275},{"date":"2021-03-05","close":0.28},{"date":"2021-03-08","close":0.255},{"date":"2021-03-09","close":0.2657},{"date":"2021-03-10","close":0.2576},{"date":"2021-03-11","close":0.27},{"date":"2021-03-12","close":0.2875},{"date":"2021-03-15","close":0.2974},{"date":"2021-03-16","close":0.292},{"date":"2021-03-17","close":0.3},{"date":"2021-03-18","close":0.2968},{"date":"2021-03-19","close":0.2863},{"date":"2021-03-22","close":0.28},{"date":"2021-03-23","close":0.272},{"date":"2021-03-24","close":0.285},{"date":"2021-03-25","close":0.29},{"date":"2021-03-26","close":0.286},{"date":"2021-03-29","close":0.3},{"date":"2021-03-30","close":0.2975},{"date":"2021-03-31","close":0.3085},{"date":"2021-04-01","close":0.2775},{"date":"2021-04-05","close":0.2709},{"date":"2021-04-06","close":0.265},{"date":"2021-04-07","close":0.265},{"date":"2021-04-08","close":0.2787},{"date":"2021-04-09","close":0.28},{"date":"2021-04-12","close":0.2765},{"date":"2021-04-13","close":0.2695},{"date":"2021-04-14","close":0.2851},{"date":"2021-04-15","close":0.284},{"date":"2021-04-16","close":0.2799},{"date":"2021-04-19","close":0.255},{"date":"2021-04-20","close":0.25},{"date":"2021-04-21","close":0.2449},{"date":"2021-04-22","close":0.2305},{"date":"2021-04-23","close":0.235},{"date":"2021-04-26","close":0.2399},{"date":"2021-04-27","close":0.2402},{"date":"2021-04-28","close":0.2437},{"date":"2021-04-29","close":0.245},{"date":"2021-04-30","close":0.25},{"date":"2021-05-03","close":0.2399},{"date":"2021-05-04","close":0.2425},{"date":"2021-05-05","close":0.24},{"date":"2021-05-06","close":0.2301},{"date":"2021-05-07","close":0.25},{"date":"2021-05-10","close":0.29},{"date":"2021-05-11","close":0.29},{"date":"2021-05-12","close":0.28},{"date":"2021-05-13","close":0.27},{"date":"2021-05-14","close":0.2705},{"date":"2021-05-17","close":0.2705},{"date":"2021-05-18","close":0.265},{"date":"2021-05-19","close":0.26},{"date":"2021-05-20","close":0.267},{"date":"2021-05-21","close":0.255},{"date":"2021-05-24","close":0.259},{"date":"2021-05-25","close":0.25},{"date":"2021-05-26","close":0.2575},{"date":"2021-05-27","close":0.26},{"date":"2021-05-28","close":0.259},{"date":"2021-06-01","close":0.27},{"date":"2021-06-02","close":0.265},{"date":"2021-06-03","close":0.265},{"date":"2021-06-04","close":0.265},{"date":"2021-06-07","close":0.26},{"date":"2021-06-08","close":0.26},{"date":"2021-06-09","close":0.26},{"date":"2021-06-10","close":0.2651},{"date":"2021-06-11","close":0.27},{"date":"2021-06-14","close":9.49},{"date":"2021-06-15","close":9.0},{"date":"2021-06-16","close":8.95},{"date":"2021-06-17","close":9.0},{"date":"2021-06-18","close":9.3},{"date":"2021-06-21","close":9.58},{"date":"2021-06-22","close":9.75},{"date":"2021-06-23","close":10.7},{"date":"2021-06-24","close":10.925},{"date":"2021-06-25","close":12.5},{"date":"2021-06-28","close":12.0},{"date":"2021-06-29","close":12.45},{"date":"2021-06-30","close":11.75},{"date":"2021-07-01","close":11.99},{"date":"2021-07-02","close":11.5},{"date":"2021-07-06","close":11.25},{"date":"2021-07-07","close":11.06},{"date":"2021-07-08","close":11.25},{"date":"2021-07-09","close":11.0295},{"date":"2021-07-12","close":11.25},{"date":"2021-07-13","close":11.2},{"date":"2021-07-14","close":10.65},{"date":"2021-07-15","close":9.9},{"date":"2021-07-16","close":9.65},{"date":"2021-07-19","close":9.7675},{"date":"2021-07-20","close":9.9},{"date":"2021-07-21","close":10.0},{"date":"2021-07-22","close":10.0},{"date":"2021-07-23","close":10.17},{"date":"2021-07-26","close":10.01},{"date":"2021-07-27","close":10.05},{"date":"2021-07-28","close":9.9},{"date":"2021-07-29","close":9.85},{"date":"2021-07-30","close":9.85},{"date":"2021-08-02","close":9.53},{"date":"2021-08-03","close":9.63},{"date":"2021-08-04","close":9.5},{"date":"2021-08-05","close":9.75},{"date":"2021-08-06","close":9.26},{"date":"2021-08-09","close":9.55},{"date":"2021-08-10","close":10.15},{"date":"2021-08-11","close":9.85},{"date":"2021-08-12","close":10.7},{"date":"2021-08-13","close":10.24},{"date":"2021-08-16","close":9.64},{"date":"2021-08-17","close":9.0},{"date":"2021-08-18","close":8.31},{"date":"2021-08-19","close":6.81},{"date":"2021-08-20","close":8.65},{"date":"2021-08-23","close":7.98},{"date":"2021-08-24","close":7.4},{"date":"2021-08-25","close":7.49},{"date":"2021-08-26","close":8.75},{"date":"2021-08-27","close":9.5},{"date":"2021-08-30","close":9.3},{"date":"2021-08-31","close":9.59},{"date":"2021-09-01","close":11.18},{"date":"2021-09-02","close":12.7},{"date":"2021-09-03","close":11.69},{"date":"2021-09-07","close":9.81},{"date":"2021-09-08","close":10.85},{"date":"2021-09-09","close":11.13},{"date":"2021-09-10","close":12.2},{"date":"2021-09-13","close":11.68},{"date":"2021-09-14","close":11.75},{"date":"2021-09-15","close":12.08},{"date":"2021-09-16","close":12.2},{"date":"2021-09-17","close":13.34},{"date":"2021-09-20","close":12.26},{"date":"2021-09-21","close":13.09},{"date":"2021-09-22","close":13.1},{"date":"2021-09-23","close":12.905},{"date":"2021-09-24","close":12.95},{"date":"2021-09-27","close":12.59},{"date":"2021-09-28","close":12.74},{"date":"2021-09-29","close":12.35},{"date":"2021-09-30","close":11.19},{"date":"2021-10-01","close":11.75},{"date":"2021-10-04","close":11.8104},{"date":"2021-10-05","close":11.5},{"date":"2021-10-06","close":11.78},{"date":"2021-10-07","close":11.53},{"date":"2021-10-08","close":11.5},{"date":"2021-10-11","close":11.91},{"date":"2021-10-12","close":12.0},{"date":"2021-10-13","close":12.3},{"date":"2021-10-14","close":12.4},{"date":"2021-10-15","close":12.06},{"date":"2021-10-18","close":12.45},{"date":"2021-10-19","close":12.83},{"date":"2021-10-20","close":12.9},{"date":"2021-10-21","close":12.75},{"date":"2021-10-22","close":12.72},{"date":"2021-10-25","close":12.93},{"date":"2021-10-26","close":13.04},{"date":"2021-10-27","close":13.25},{"date":"2021-10-28","close":13.5},{"date":"2021-10-29","close":14.9},{"date":"2021-11-01","close":15.21},{"date":"2021-11-02","close":15.36},{"date":"2021-11-03","close":16.13},{"date":"2021-11-04","close":17.68},{"date":"2021-11-05","close":17.33},{"date":"2021-11-08","close":17.32},{"date":"2021-11-09","close":17.04},{"date":"2021-11-10","close":17.34},{"date":"2021-11-11","close":17.32},{"date":"2021-11-12","close":16.75},{"date":"2021-11-15","close":15.97},{"date":"2021-11-16","close":15.97},{"date":"2021-11-17","close":16.05},{"date":"2021-11-18","close":15.87},{"date":"2021-11-19","close":15.95},{"date":"2021-11-22","close":15.87},{"date":"2021-11-23","close":15.53},{"date":"2021-11-24","close":15.29},{"date":"2021-11-26","close":14.93},{"date":"2021-11-29","close":15.01},{"date":"2021-11-30","close":14.79},{"date":"2021-12-01","close":14.75},{"date":"2021-12-02","close":14.23},{"date":"2021-12-03","close":13.46},{"date":"2021-12-06","close":14.22},{"date":"2021-12-07","close":15.17},{"date":"2021-12-08","close":15.71},{"date":"2021-12-09","close":16.05},{"date":"2021-12-10","close":16.16},{"date":"2021-12-13","close":15.63},{"date":"2021-12-14","close":14.85},{"date":"2021-12-15","close":14.59},{"date":"2021-12-16","close":13.13},{"date":"2021-12-17","close":16.72},{"date":"2021-12-20","close":14.92},{"date":"2021-12-21","close":15.52},{"date":"2021-12-22","close":16.72},{"date":"2021-12-23","close":16.67},{"date":"2021-12-27","close":16.67},{"date":"2021-12-28","close":15.68},{"date":"2021-12-29","close":15.16},{"date":"2021-12-30","close":14.4},{"date":"2021-12-31","close":14.03},{"date":"2022-01-03","close":14.33},{"date":"2022-01-04","close":13.77},{"date":"2022-01-05","close":13.33},{"date":"2022-01-06","close":12.32},{"date":"2022-01-07","close":11.94},{"date":"2022-01-10","close":11.39},{"date":"2022-01-11","close":11.29},{"date":"2022-01-12","close":10.6},{"date":"2022-01-13","close":10.46},{"date":"2022-01-14","close":9.71},{"date":"2022-01-18","close":8.22},{"date":"2022-01-19","close":7.41},{"date":"2022-01-20","close":7.4},{"date":"2022-01-21","close":7.28},{"date":"2022-01-24","close":6.86},{"date":"2022-01-25","close":6.39},{"date":"2022-01-26","close":6.66},{"date":"2022-01-27","close":6.31},{"date":"2022-01-28","close":6.58},{"date":"2022-01-31","close":6.94},{"date":"2022-02-01","close":7.1},{"date":"2022-02-02","close":6.72},{"date":"2022-02-03","close":6.0},{"date":"2022-02-04","close":6.64},{"date":"2022-02-07","close":7.0},{"date":"2022-02-08","close":7.16},{"date":"2022-02-09","close":6.79},{"date":"2022-02-10","close":6.25},{"date":"2022-02-11","close":6.28},{"date":"2022-02-14","close":5.92},{"date":"2022-02-15","close":6.09},{"date":"2022-02-16","close":5.87},{"date":"2022-02-17","close":5.45},{"date":"2022-02-18","close":5.58},{"date":"2022-02-22","close":5.36},{"date":"2022-02-23","close":4.96},{"date":"2022-02-24","close":5.22},{"date":"2022-02-25","close":4.92},{"date":"2022-02-28","close":4.95},{"date":"2022-03-01","close":4.82},{"date":"2022-03-02","close":4.54},{"date":"2022-03-03","close":4.47},{"date":"2022-03-04","close":4.06},{"date":"2022-03-07","close":3.65},{"date":"2022-03-08","close":3.73},{"date":"2022-03-09","close":3.79},{"date":"2022-03-10","close":3.58},{"date":"2022-03-11","close":3.75},{"date":"2022-03-14","close":3.12},{"date":"2022-03-15","close":3.09},{"date":"2022-03-16","close":2.87},{"date":"2022-03-17","close":2.83},{"date":"2022-03-18","close":3.03},{"date":"2022-03-21","close":4.67},{"date":"2022-03-22","close":4.61},{"date":"2022-03-23","close":4.97},{"date":"2022-03-24","close":4.66},{"date":"2022-03-25","close":4.23},{"date":"2022-03-28","close":4.07},{"date":"2022-03-29","close":4.01},{"date":"2022-03-30","close":4.02},{"date":"2022-03-31","close":3.92},{"date":"2022-04-01","close":4.55},{"date":"2022-04-04","close":4.04},{"date":"2022-04-05","close":4.0},{"date":"2022-04-06","close":3.68},{"date":"2022-04-07","close":3.73},{"date":"2022-04-08","close":3.24},{"date":"2022-04-11","close":3.31},{"date":"2022-04-12","close":3.3},{"date":"2022-04-13","close":3.35},{"date":"2022-04-14","close":3.3},{"date":"2022-04-18","close":3.13},{"date":"2022-04-19","close":3.35},{"date":"2022-04-20","close":3.56},{"date":"2022-04-21","close":3.51},{"date":"2022-04-22","close":3.48},{"date":"2022-04-25","close":3.325},{"date":"2022-04-26","close":3.11},{"date":"2022-04-27","close":3.26},{"date":"2022-04-28","close":3.4},{"date":"2022-04-29","close":3.14},{"date":"2022-05-02","close":3.23},{"date":"2022-05-03","close":3.33},{"date":"2022-05-04","close":3.48},{"date":"2022-05-05","close":3.35},{"date":"2022-05-06","close":3.34},{"date":"2022-05-09","close":3.35},{"date":"2022-05-10","close":3.36},{"date":"2022-05-11","close":3.22},{"date":"2022-05-12","close":3.0},{"date":"2022-05-13","close":3.01},{"date":"2022-05-16","close":2.92},{"date":"2022-05-17","close":3.0},{"date":"2022-05-18","close":2.94},{"date":"2022-05-19","close":3.04},{"date":"2022-05-20","close":2.96},{"date":"2022-05-23","close":2.94},{"date":"2022-05-24","close":2.94},{"date":"2022-05-25","close":2.99},{"date":"2022-05-26","close":2.87},{"date":"2022-05-27","close":3.0},{"date":"2022-05-31","close":2.99},{"date":"2022-06-01","close":2.93},{"date":"2022-06-02","close":2.98},{"date":"2022-06-03","close":2.95},{"date":"2022-06-06","close":2.97},{"date":"2022-06-07","close":2.85},{"date":"2022-06-08","close":3.2},{"date":"2022-06-09","close":3.27},{"date":"2022-06-10","close":3.47},{"date":"2022-06-13","close":3.27},{"date":"2022-06-14","close":3.38},{"date":"2022-06-15","close":3.02},{"date":"2022-06-16","close":2.99},{"date":"2022-06-17","close":2.65},{"date":"2022-06-21","close":2.41},{"date":"2022-06-22","close":2.19},{"date":"2022-06-23","close":1.9},{"date":"2022-06-24","close":2.0},{"date":"2022-06-27","close":1.95},{"date":"2022-06-28","close":1.76},{"date":"2022-06-29","close":1.5},{"date":"2022-06-30","close":1.94},{"date":"2022-07-01","close":1.89},{"date":"2022-07-05","close":1.98},{"date":"2022-07-06","close":2.06},{"date":"2022-07-07","close":2.39},{"date":"2022-07-08","close":2.64},{"date":"2022-07-11","close":2.92},{"date":"2022-07-12","close":2.96},{"date":"2022-07-13","close":3.04},{"date":"2022-07-14","close":3.09},{"date":"2022-07-15","close":3.09},{"date":"2022-07-18","close":2.975},{"date":"2022-07-19","close":3.03},{"date":"2022-07-20","close":3.07},{"date":"2022-07-21","close":3.19},{"date":"2022-07-22","close":3.25},{"date":"2022-07-25","close":2.97},{"date":"2022-07-26","close":2.98},{"date":"2022-07-27","close":2.89},{"date":"2022-07-28","close":3.12},{"date":"2022-07-29","close":3.13},{"date":"2022-08-01","close":3.02},{"date":"2022-08-02","close":2.98},{"date":"2022-08-03","close":2.97},{"date":"2022-08-04","close":3.13},{"date":"2022-08-05","close":3.08},{"date":"2022-08-08","close":2.97},{"date":"2022-08-09","close":3.06},{"date":"2022-08-10","close":2.87},{"date":"2022-08-11","close":2.83},{"date":"2022-08-12","close":2.51},{"date":"2022-08-15","close":2.61},{"date":"2022-08-16","close":2.62},{"date":"2022-08-17","close":2.62},{"date":"2022-08-18","close":2.64},{"date":"2022-08-19","close":2.69},{"date":"2022-08-22","close":2.59},{"date":"2022-08-23","close":2.67},{"date":"2022-08-24","close":2.74},{"date":"2022-08-25","close":2.87},{"date":"2022-08-26","close":2.96},{"date":"2022-08-29","close":2.82},{"date":"2022-08-30","close":2.56},{"date":"2022-08-31","close":2.5},{"date":"2022-09-01","close":2.4},{"date":"2022-09-02","close":2.63},{"date":"2022-09-06","close":2.79},{"date":"2022-09-07","close":3.17},{"date":"2022-09-08","close":3.09},{"date":"2022-09-09","close":3.36},{"date":"2022-09-12","close":3.28},{"date":"2022-09-13","close":3.305},{"date":"2022-09-14","close":3.37},{"date":"2022-09-15","close":3.27},{"date":"2022-09-16","close":3.12},{"date":"2022-09-19","close":3.14},{"date":"2022-09-20","close":3.03},{"date":"2022-09-21","close":3.07},{"date":"2022-09-22","close":2.95},{"date":"2022-09-23","close":3.0},{"date":"2022-09-26","close":2.95},{"date":"2022-09-27","close":2.97},{"date":"2022-09-28","close":2.9},{"date":"2022-09-29","close":2.88},{"date":"2022-09-30","close":2.89},{"date":"2022-10-03","close":2.99},{"date":"2022-10-04","close":2.73},{"date":"2022-10-05","close":2.51},{"date":"2022-10-06","close":2.49},{"date":"2022-10-07","close":1.93},{"date":"2022-10-10","close":1.92},{"date":"2022-10-11","close":2.035},{"date":"2022-10-12","close":1.72},{"date":"2022-10-13","close":1.91},{"date":"2022-10-14","close":1.55},{"date":"2022-10-17","close":1.65},{"date":"2022-10-18","close":1.45},{"date":"2022-10-19","close":1.34},{"date":"2022-10-20","close":1.38},{"date":"2022-10-21","close":1.0},{"date":"2022-10-24","close":1.135},{"date":"2022-10-25","close":1.37},{"date":"2022-10-26","close":1.24},{"date":"2022-10-27","close":1.35},{"date":"2022-10-28","close":1.4},{"date":"2022-10-31","close":1.2},{"date":"2022-11-01","close":1.15},{"date":"2022-11-02","close":1.075},{"date":"2022-11-03","close":1.05},{"date":"2022-11-04","close":1.1319},{"date":"2022-11-07","close":1.12},{"date":"2022-11-08","close":1.0814},{"date":"2022-11-09","close":1.0},{"date":"2022-11-10","close":1.0},{"date":"2022-11-11","close":0.9},{"date":"2022-11-14","close":0.94},{"date":"2022-11-15","close":0.96},{"date":"2022-11-16","close":0.93},{"date":"2022-11-17","close":0.82},{"date":"2022-11-18","close":0.8679},{"date":"2022-11-21","close":0.8603},{"date":"2022-11-22","close":0.911},{"date":"2022-11-23","close":0.95},{"date":"2022-11-25","close":0.99},{"date":"2022-11-28","close":0.9202},{"date":"2022-11-29","close":0.9552},{"date":"2022-11-30","close":1.11},{"date":"2022-12-01","close":1.0296},{"date":"2022-12-02","close":0.87},{"date":"2022-12-05","close":0.8631},{"date":"2022-12-06","close":0.9023},{"date":"2022-12-07","close":1.0},{"date":"2022-12-08","close":0.9216},{"date":"2022-12-09","close":0.9701},{"date":"2022-12-12","close":0.9042},{"date":"2022-12-13","close":0.96},{"date":"2022-12-14","close":0.7755},{"date":"2022-12-15","close":0.7101},{"date":"2022-12-16","close":0.8201},{"date":"2022-12-19","close":0.7941},{"date":"2022-12-20","close":0.7832},{"date":"2022-12-21","close":0.7832},{"date":"2022-12-22","close":0.7801},{"date":"2022-12-23","close":0.6306},{"date":"2022-12-27","close":0.6},{"date":"2022-12-28","close":0.5901},{"date":"2022-12-29","close":0.5733},{"date":"2022-12-30","close":0.5791},{"date":"2023-01-03","close":0.63},{"date":"2023-01-04","close":0.6499},{"date":"2023-01-05","close":0.64},{"date":"2023-01-06","close":0.6072},{"date":"2023-01-09","close":0.57},{"date":"2023-01-10","close":0.6399},{"date":"2023-01-11","close":0.6559},{"date":"2023-01-12","close":0.6499},{"date":"2023-01-13","close":0.6798},{"date":"2023-01-17","close":0.6076},{"date":"2023-01-18","close":0.5902},{"date":"2023-01-19","close":0.561},{"date":"2023-01-20","close":0.5507},{"date":"2023-01-23","close":0.59},{"date":"2023-01-24","close":0.56},{"date":"2023-01-25","close":0.56},{"date":"2023-01-26","close":0.52},{"date":"2023-01-27","close":0.549},{"date":"2023-01-30","close":0.7296},{"date":"2023-01-31","close":0.5725},{"date":"2023-02-01","close":0.58},{"date":"2023-02-02","close":0.578},{"date":"2023-02-03","close":0.576},{"date":"2023-02-06","close":0.61},{"date":"2023-02-07","close":0.465},{"date":"2023-02-08","close":0.4311},{"date":"2023-02-09","close":0.4115},{"date":"2023-02-10","close":0.383},{"date":"2023-02-13","close":0.36},{"date":"2023-02-14","close":0.35},{"date":"2023-02-15","close":0.38},{"date":"2023-02-16","close":0.3195},{"date":"2023-02-17","close":0.315},{"date":"2023-02-21","close":0.3739},{"date":"2023-02-22","close":0.38},{"date":"2023-02-23","close":0.3857},{"date":"2023-02-24","close":0.4026},{"date":"2023-02-27","close":0.48},{"date":"2023-02-28","close":0.4726},{"date":"2023-03-01","close":0.47},{"date":"2023-03-02","close":0.4525},{"date":"2023-03-03","close":0.45},{"date":"2023-03-06","close":0.3944},{"date":"2023-03-07","close":0.3997},{"date":"2023-03-08","close":0.361},{"date":"2023-03-09","close":0.4},{"date":"2023-03-10","close":0.398},{"date":"2023-03-13","close":0.3535},{"date":"2023-03-14","close":0.33},{"date":"2023-03-15","close":0.32},{"date":"2023-03-16","close":0.3},{"date":"2023-03-17","close":0.305},{"date":"2023-03-20","close":0.3503},{"date":"2023-03-21","close":0.4452},{"date":"2023-03-22","close":0.4801},{"date":"2023-03-23","close":0.4426},{"date":"2023-03-24","close":0.475},{"date":"2023-03-27","close":0.43},{"date":"2023-03-28","close":0.46},{"date":"2023-03-29","close":0.4661},{"date":"2023-03-30","close":0.4289},{"date":"2023-03-31","close":0.45},{"date":"2023-04-03","close":0.4494},{"date":"2023-04-04","close":0.4483},{"date":"2023-04-05","close":0.3751},{"date":"2023-04-06","close":0.37},{"date":"2023-04-10","close":0.3972},{"date":"2023-04-11","close":0.3937},{"date":"2023-04-12","close":0.3702},{"date":"2023-04-13","close":0.4091},{"date":"2023-04-14","close":0.4083},{"date":"2023-04-17","close":0.4052},{"date":"2023-04-18","close":0.4105},{"date":"2023-04-19","close":0.42},{"date":"2023-04-20","close":0.48},{"date":"2023-04-21","close":0.4451},{"date":"2023-04-24","close":0.37},{"date":"2023-04-25","close":0.3752},{"date":"2023-04-26","close":0.4199},{"date":"2023-04-27","close":0.39},{"date":"2023-04-28","close":0.3499},{"date":"2023-05-01","close":0.35},{"date":"2023-05-02","close":0.3661},{"date":"2023-05-03","close":0.3575},{"date":"2023-05-04","close":0.38},{"date":"2023-05-05","close":0.3593},{"date":"2023-05-08","close":0.3876},{"date":"2023-05-09","close":0.4},{"date":"2023-05-10","close":0.365},{"date":"2023-05-11","close":0.3652},{"date":"2023-05-12","close":0.35},{"date":"2023-05-15","close":0.3903},{"date":"2023-05-16","close":0.4216},{"date":"2023-05-17","close":0.41},{"date":"2023-05-18","close":0.43},{"date":"2023-05-19","close":0.51},{"date":"2023-05-22","close":0.505},{"date":"2023-05-23","close":0.67},{"date":"2023-05-24","close":0.6507},{"date":"2023-05-25","close":0.6001},{"date":"2023-05-26","close":0.6606},{"date":"2023-05-30","close":0.79},{"date":"2023-05-31","close":0.68},{"date":"2023-06-01","close":0.6847},{"date":"2023-06-02","close":0.72},{"date":"2023-06-05","close":0.7},{"date":"2023-06-06","close":0.72},{"date":"2023-06-07","close":0.74},{"date":"2023-06-08","close":0.756},{"date":"2023-06-09","close":0.72},{"date":"2023-06-12","close":0.7599},{"date":"2023-06-13","close":0.72},{"date":"2023-06-14","close":0.66},{"date":"2023-06-15","close":0.72},{"date":"2023-06-16","close":0.7},{"date":"2023-06-20","close":0.6954},{"date":"2023-06-21","close":0.715},{"date":"2023-06-22","close":0.681},{"date":"2023-06-23","close":0.7},{"date":"2023-06-26","close":0.6638},{"date":"2023-06-27","close":0.6913},{"date":"2023-06-28","close":0.685},{"date":"2023-06-29","close":0.7482},{"date":"2023-06-30","close":0.89},{"date":"2023-07-03","close":0.95},{"date":"2023-07-05","close":0.9576},{"date":"2023-07-06","close":0.8501},{"date":"2023-07-07","close":0.9378},{"date":"2023-07-10","close":6.43},{"date":"2023-07-11","close":6.91},{"date":"2023-07-12","close":7.36},{"date":"2023-07-13","close":6.75},{"date":"2023-07-14","close":7.3},{"date":"2023-07-17","close":7.98},{"date":"2023-07-18","close":7.672},{"date":"2023-07-19","close":7.87},{"date":"2023-07-20","close":7.71},{"date":"2023-07-21","close":7.55},{"date":"2023-07-24","close":7.49},{"date":"2023-07-25","close":7.66},{"date":"2023-07-26","close":7.28},{"date":"2023-07-27","close":7.5},{"date":"2023-07-28","close":8.17},{"date":"2023-07-31","close":7.92},{"date":"2023-08-01","close":8.54},{"date":"2023-08-02","close":8.32},{"date":"2023-08-03","close":8.21},{"date":"2023-08-04","close":8.2},{"date":"2023-08-07","close":8.51},{"date":"2023-08-08","close":8.68},{"date":"2023-08-09","close":9.1},{"date":"2023-08-10","close":10.09},{"date":"2023-08-11","close":9.319},{"date":"2023-08-14","close":9.17},{"date":"2023-08-15","close":8.87},{"date":"2023-08-16","close":8.99},{"date":"2023-08-17","close":8.84},{"date":"2023-08-18","close":9.75},{"date":"2023-08-21","close":9.66},{"date":"2023-08-22","close":9.73},{"date":"2023-08-23","close":9.46},{"date":"2023-08-24","close":9.63},{"date":"2023-08-25","close":9.54},{"date":"2023-08-28","close":10.307},{"date":"2023-08-29","close":10.96},{"date":"2023-08-30","close":9.15},{"date":"2023-08-31","close":8.51},{"date":"2023-09-01","close":8.98},{"date":"2023-09-05","close":8.711},{"date":"2023-09-06","close":9.03},{"date":"2023-09-07","close":9.12},{"date":"2023-09-08","close":9.02},{"date":"2023-09-11","close":9.34},{"date":"2023-09-12","close":8.58},{"date":"2023-09-13","close":8.56},{"date":"2023-09-14","close":8.5},{"date":"2023-09-15","close":8.52},{"date":"2023-09-18","close":8.375},{"date":"2023-09-19","close":8.54},{"date":"2023-09-20","close":8.92},{"date":"2023-09-21","close":8.99},{"date":"2023-09-22","close":8.8},{"date":"2023-09-25","close":8.47},{"date":"2023-09-26","close":7.81},{"date":"2023-09-27","close":7.62},{"date":"2023-09-28","close":7.7},{"date":"2023-09-29","close":7.75},{"date":"2023-10-02","close":8.1},{"date":"2023-10-03","close":7.81},{"date":"2023-10-04","close":7.93},{"date":"2023-10-05","close":7.85},{"date":"2023-10-06","close":8.22},{"date":"2023-10-09","close":8.129},{"date":"2023-10-10","close":8.11},{"date":"2023-10-11","close":8.0},{"date":"2023-10-12","close":7.935},{"date":"2023-10-13","close":7.9},{"date":"2023-10-16","close":7.71},{"date":"2023-10-17","close":7.68},{"date":"2023-10-18","close":7.65},{"date":"2023-10-19","close":7.65},{"date":"2023-10-20","close":7.5},{"date":"2023-10-23","close":7.32},{"date":"2023-10-24","close":7.245},{"date":"2023-10-25","close":6.513},{"date":"2023-10-26","close":5.942},{"date":"2023-10-27","close":6.0},{"date":"2023-10-30","close":6.13},{"date":"2023-10-31","close":6.0},{"date":"2023-11-01","close":5.775},{"date":"2023-11-02","close":6.28},{"date":"2023-11-03","close":6.55},{"date":"2023-11-06","close":6.77},{"date":"2023-11-07","close":6.7},{"date":"2023-11-08","close":6.75},{"date":"2023-11-09","close":6.0},{"date":"2023-11-10","close":6.25},{"date":"2023-11-13","close":6.01},{"date":"2023-11-14","close":6.08},{"date":"2023-11-15","close":6.47},{"date":"2023-11-16","close":6.47},{"date":"2023-11-17","close":6.19},{"date":"2023-11-20","close":6.778},{"date":"2023-11-21","close":7.12},{"date":"2023-11-22","close":7.98},{"date":"2023-11-24","close":8.56},{"date":"2023-11-27","close":8.98},{"date":"2023-11-28","close":9.22},{"date":"2023-11-29","close":9.48},{"date":"2023-11-30","close":9.48},{"date":"2023-12-01","close":9.85},{"date":"2023-12-04","close":9.77},{"date":"2023-12-05","close":9.05},{"date":"2023-12-06","close":8.1},{"date":"2023-12-07","close":8.31},{"date":"2023-12-08","close":8.35},{"date":"2023-12-11","close":8.62},{"date":"2023-12-12","close":9.25},{"date":"2023-12-13","close":9.11},{"date":"2023-12-14","close":9.25},{"date":"2023-12-15","close":8.99},{"date":"2023-12-18","close":9.09},{"date":"2023-12-19","close":8.78},{"date":"2023-12-20","close":9.24},{"date":"2023-12-21","close":9.25},{"date":"2023-12-22","close":9.94},{"date":"2023-12-26","close":9.59},{"date":"2023-12-27","close":8.49},{"date":"2023-12-28","close":8.79},{"date":"2023-12-29","close":9.46},{"date":"2024-01-02","close":9.54},{"date":"2024-01-03","close":9.9},{"date":"2024-01-04","close":10.16},{"date":"2024-01-05","close":9.7},{"date":"2024-01-08","close":9.32},{"date":"2024-01-09","close":9.61},{"date":"2024-01-10","close":9.56},{"date":"2024-01-11","close":9.7},{"date":"2024-01-12","close":9.59},{"date":"2024-01-16","close":9.6},{"date":"2024-01-17","close":9.78},{"date":"2024-01-18","close":9.09},{"date":"2024-01-19","close":8.41},{"date":"2024-01-22","close":9.05},{"date":"2024-01-23","close":9.16},{"date":"2024-01-24","close":8.8},{"date":"2024-01-25","close":9.2},{"date":"2024-01-26","close":9.45},{"date":"2024-01-29","close":9.46},{"date":"2024-01-30","close":9.08},{"date":"2024-01-31","close":9.21},{"date":"2024-02-01","close":9.35},{"date":"2024-02-02","close":9.6},{"date":"2024-02-05","close":9.93},{"date":"2024-02-06","close":9.92},{"date":"2024-02-07","close":10.01},{"date":"2024-02-08","close":9.85},{"date":"2024-02-09","close":10.2},{"date":"2024-02-12","close":11.9},{"date":"2024-02-13","close":11.95},{"date":"2024-02-14","close":11.7},{"date":"2024-02-15","close":10.9},{"date":"2024-02-16","close":10.0},{"date":"2024-02-20","close":10.449},{"date":"2024-02-21","close":10.42},{"date":"2024-02-22","close":10.6},{"date":"2024-02-23","close":10.71},{"date":"2024-02-26","close":10.52},{"date":"2024-02-27","close":9.88},{"date":"2024-02-28","close":9.26},{"date":"2024-02-29","close":9.54},{"date":"2024-03-01","close":9.74},{"date":"2024-03-04","close":10.0},{"date":"2024-03-05","close":9.93},{"date":"2024-03-06","close":10.04},{"date":"2024-03-07","close":9.94},{"date":"2024-03-08","close":9.47},{"date":"2024-03-11","close":8.7},{"date":"2024-03-12","close":8.41},{"date":"2024-03-13","close":8.49},{"date":"2024-03-14","close":8.79},{"date":"2024-03-15","close":7.99},{"date":"2024-03-18","close":9.01},{"date":"2024-03-19","close":9.07},{"date":"2024-03-20","close":9.3},{"date":"2024-03-21","close":7.01},{"date":"2024-03-22","close":7.18},{"date":"2024-03-25","close":7.202},{"date":"2024-03-26","close":7.39},{"date":"2024-03-27","close":7.75},{"date":"2024-03-28","close":7.63},{"date":"2024-04-01","close":7.95},{"date":"2024-04-02","close":7.94},{"date":"2024-04-03","close":7.7},{"date":"2024-04-04","close":7.99},{"date":"2024-04-05","close":8.41},{"date":"2024-04-08","close":8.005},{"date":"2024-04-09","close":7.98},{"date":"2024-04-10","close":7.65},{"date":"2024-04-11","close":7.3},{"date":"2024-04-12","close":7.5},{"date":"2024-04-15","close":7.76},{"date":"2024-04-16","close":7.75},{"date":"2024-04-17","close":8.0},{"date":"2024-04-18","close":8.07},{"date":"2024-04-19","close":7.7},{"date":"2024-04-22","close":7.69},{"date":"2024-04-23","close":7.16},{"date":"2024-04-24","close":7.39},{"date":"2024-04-25","close":8.025},{"date":"2024-04-26","close":7.52},{"date":"2024-04-29","close":7.97},{"date":"2024-04-30","close":7.67},{"date":"2024-05-01","close":7.58},{"date":"2024-05-02","close":7.88},{"date":"2024-05-03","close":8.95},{"date":"2024-05-06","close":8.53},{"date":"2024-05-07","close":8.82},{"date":"2024-05-08","close":8.74},{"date":"2024-05-09","close":7.95},{"date":"2024-05-10","close":8.5},{"date":"2024-05-13","close":7.8},{"date":"2024-05-14","close":7.68},{"date":"2024-05-15","close":7.5},{"date":"2024-05-16","close":7.84},{"date":"2024-05-17","close":7.39},{"date":"2024-05-20","close":7.78},{"date":"2024-05-21","close":7.85},{"date":"2024-05-22","close":7.55},{"date":"2024-05-23","close":7.67},{"date":"2024-05-24","close":7.61},{"date":"2024-05-28","close":7.96},{"date":"2024-05-29","close":7.89},{"date":"2024-05-30","close":7.81},{"date":"2024-05-31","close":7.74},{"date":"2024-06-03","close":7.26},{"date":"2024-06-04","close":7.35},{"date":"2024-06-05","close":7.5},{"date":"2024-06-06","close":7.52},{"date":"2024-06-07","close":7.71},{"date":"2024-06-10","close":7.79},{"date":"2024-06-11","close":8.08},{"date":"2024-06-12","close":8.31},{"date":"2024-06-13","close":10.33},{"date":"2024-06-14","close":10.96},{"date":"2024-06-17","close":11.79},{"date":"2024-06-18","close":10.2},{"date":"2024-06-20","close":9.42},{"date":"2024-06-21","close":9.06},{"date":"2024-06-24","close":8.15},{"date":"2024-06-25","close":8.01},{"date":"2024-06-26","close":8.85},{"date":"2024-06-27","close":9.87},{"date":"2024-06-28","close":10.38},{"date":"2024-07-01","close":10.0},{"date":"2024-07-02","close":9.77},{"date":"2024-07-03","close":9.89},{"date":"2024-07-05","close":9.89},{"date":"2024-07-08","close":9.82},{"date":"2024-07-09","close":9.28},{"date":"2024-07-10","close":9.22},{"date":"2024-07-11","close":8.89},{"date":"2024-07-12","close":9.78},{"date":"2024-07-15","close":10.79},{"date":"2024-07-16","close":10.715},{"date":"2024-07-17","close":10.56},{"date":"2024-07-18","close":9.74},{"date":"2024-07-19","close":9.6},{"date":"2024-07-22","close":9.96},{"date":"2024-07-23","close":9.36},{"date":"2024-07-24","close":9.29},{"date":"2024-07-25","close":9.24},{"date":"2024-07-26","close":9.45},{"date":"2024-07-29","close":9.49},{"date":"2024-07-30","close":9.15},{"date":"2024-07-31","close":9.41},{"date":"2024-08-01","close":9.23},{"date":"2024-08-02","close":8.54},{"date":"2024-08-05","close":8.25},{"date":"2024-08-06","close":8.33},{"date":"2024-08-07","close":7.87},{"date":"2024-08-08","close":8.25},{"date":"2024-08-09","close":8.05},{"date":"2024-08-12","close":8.23},{"date":"2024-08-13","close":8.67},{"date":"2024-08-14","close":9.5},{"date":"2024-08-15","close":9.5},{"date":"2024-08-16","close":9.36},{"date":"2024-08-19","close":8.5},{"date":"2024-08-20","close":8.18},{"date":"2024-08-21","close":8.29},{"date":"2024-08-22","close":7.93},{"date":"2024-08-23","close":8.1},{"date":"2024-08-26","close":8.66},{"date":"2024-08-27","close":8.15},{"date":"2024-08-28","close":7.99},{"date":"2024-08-29","close":8.11},{"date":"2024-08-30","close":8.48},{"date":"2024-09-03","close":8.0},{"date":"2024-09-04","close":7.83},{"date":"2024-09-05","close":7.76},{"date":"2024-09-06","close":7.74},{"date":"2024-09-09","close":7.99},{"date":"2024-09-10","close":7.95},{"date":"2024-09-11","close":8.21},{"date":"2024-09-12","close":7.95},{"date":"2024-09-13","close":8.17},{"date":"2024-09-16","close":8.1},{"date":"2024-09-17","close":7.98},{"date":"2024-09-18","close":7.5},{"date":"2024-09-19","close":7.53},{"date":"2024-09-20","close":7.59},{"date":"2024-09-23","close":7.61},{"date":"2024-09-24","close":6.8},{"date":"2024-09-25","close":6.91},{"date":"2024-09-26","close":7.09},{"date":"2024-09-27","close":6.39},{"date":"2024-09-30","close":6.29},{"date":"2024-10-01","close":5.98},{"date":"2024-10-02","close":6.207},{"date":"2024-10-03","close":6.83},{"date":"2024-10-04","close":7.0},{"date":"2024-10-07","close":6.79},{"date":"2024-10-08","close":6.63},{"date":"2024-10-09","close":6.06},{"date":"2024-10-10","close":6.2},{"date":"2024-10-11","close":6.45},{"date":"2024-10-14","close":6.79},{"date":"2024-10-15","close":6.48},{"date":"2024-10-16","close":7.75},{"date":"2024-10-17","close":7.67},{"date":"2024-10-18","close":7.0},{"date":"2024-10-21","close":6.98},{"date":"2024-10-22","close":7.59},{"date":"2024-10-23","close":6.99},{"date":"2024-10-24","close":6.85},{"date":"2024-10-25","close":6.72},{"date":"2024-10-28","close":6.96},{"date":"2024-10-29","close":7.41},{"date":"2024-10-30","close":7.4},{"date":"2024-10-31","close":7.1},{"date":"2024-11-01","close":7.77},{"date":"2024-11-04","close":7.8},{"date":"2024-11-05","close":8.12},{"date":"2024-11-06","close":8.1},{"date":"2024-11-07","close":8.1},{"date":"2024-11-08","close":8.0},{"date":"2024-11-11","close":7.21},{"date":"2024-11-12","close":6.94},{"date":"2024-11-13","close":7.04},{"date":"2024-11-14","close":6.84},{"date":"2024-11-15","close":6.88},{"date":"2024-11-18","close":6.81},{"date":"2024-11-19","close":6.46},{"date":"2024-11-20","close":6.63},{"date":"2024-11-21","close":6.74},{"date":"2024-11-22","close":6.56},{"date":"2024-11-25","close":6.18},{"date":"2024-11-26","close":6.05},{"date":"2024-11-27","close":6.03},{"date":"2024-11-29","close":5.99},{"date":"2024-12-02","close":5.73},{"date":"2024-12-03","close":5.74},{"date":"2024-12-04","close":5.62},{"date":"2024-12-05","close":5.55},{"date":"2024-12-06","close":6.523},{"date":"2024-12-09","close":6.3},{"date":"2024-12-10","close":6.44},{"date":"2024-12-11","close":6.37},{"date":"2024-12-12","close":5.74},{"date":"2024-12-13","close":6.09},{"date":"2024-12-16","close":6.04},{"date":"2024-12-17","close":5.8},{"date":"2024-12-18","close":5.85},{"date":"2024-12-19","close":5.21},{"date":"2024-12-20","close":7.03},{"date":"2024-12-23","close":6.4},{"date":"2024-12-24","close":6.19},{"date":"2024-12-26","close":6.3},{"date":"2024-12-27","close":6.04},{"date":"2024-12-30","close":6.39},{"date":"2024-12-31","close":6.02},{"date":"2025-01-02","close":5.66},{"date":"2025-01-03","close":6.24},{"date":"2025-01-06","close":6.13},{"date":"2025-01-07","close":5.96},{"date":"2025-01-08","close":5.72},{"date":"2025-01-10","close":5.76},{"date":"2025-01-13","close":5.51},{"date":"2025-01-14","close":5.48},{"date":"2025-01-15","close":5.55},{"date":"2025-01-16","close":5.95},{"date":"2025-01-17","close":5.87},{"date":"2025-01-21","close":6.39},{"date":"2025-01-22","close":5.92},{"date":"2025-01-23","close":6.19},{"date":"2025-01-24","close":6.28},{"date":"2025-01-27","close":6.17},{"date":"2025-01-28","close":6.35},{"date":"2025-01-29","close":6.3},{"date":"2025-01-30","close":7.25},{"date":"2025-01-31","close":7.01},{"date":"2025-02-03","close":6.72},{"date":"2025-02-04","close":6.94},{"date":"2025-02-05","close":6.81},{"date":"2025-02-06","close":6.771},{"date":"2025-02-07","close":7.05},{"date":"2025-02-10","close":6.95},{"date":"2025-02-11","close":6.95},{"date":"2025-02-12","close":6.65},{"date":"2025-02-13","close":6.75},{"date":"2025-02-14","close":6.84},{"date":"2025-02-18","close":6.6},{"date":"2025-02-19","close":6.142},{"date":"2025-02-20","close":6.11},{"date":"2025-02-21","close":5.51},{"date":"2025-02-24","close":5.39},{"date":"2025-02-25","close":5.02},{"date":"2025-02-26","close":5.01},{"date":"2025-02-27","close":4.9},{"date":"2025-02-28","close":4.98},{"date":"2025-03-03","close":4.38},{"date":"2025-03-04","close":4.54},{"date":"2025-03-05","close":4.89},{"date":"2025-03-06","close":4.86},{"date":"2025-03-07","close":5.11},{"date":"2025-03-10","close":4.72},{"date":"2025-03-11","close":4.75},{"date":"2025-03-12","close":4.77},{"date":"2025-03-13","close":4.76},{"date":"2025-03-14","close":4.744},{"date":"2025-03-17","close":5.23},{"date":"2025-03-18","close":5.01},{"date":"2025-03-19","close":5.45},{"date":"2025-03-20","close":6.28},{"date":"2025-03-21","close":7.38},{"date":"2025-03-24","close":6.5},{"date":"2025-03-25","close":6.62},{"date":"2025-03-26","close":6.01},{"date":"2025-03-27","close":6.32},{"date":"2025-03-28","close":6.48},{"date":"2025-03-31","close":4.85},{"date":"2025-04-01","close":4.79},{"date":"2025-04-02","close":5.52},{"date":"2025-04-03","close":4.73},{"date":"2025-04-04","close":5.09},{"date":"2025-04-07","close":6.12},{"date":"2025-04-08","close":5.81},{"date":"2025-04-09","close":5.75},{"date":"2025-04-10","close":5.48},{"date":"2025-04-11","close":5.68},{"date":"2025-04-14","close":7.05},{"date":"2025-04-15","close":8.0},{"date":"2025-04-16","close":7.97},{"date":"2025-04-17","close":8.07},{"date":"2025-04-21","close":7.59},{"date":"2025-04-22","close":8.13},{"date":"2025-04-23","close":7.82},{"date":"2025-04-24","close":7.53},{"date":"2025-04-25","close":7.4},{"date":"2025-04-28","close":7.25},{"date":"2025-04-29","close":7.06},{"date":"2025-04-30","close":7.74},{"date":"2025-05-01","close":8.2},{"date":"2025-05-02","close":8.66},{"date":"2025-05-05","close":6.855},{"date":"2025-05-06","close":6.33},{"date":"2025-05-07","close":6.18},{"date":"2025-05-08","close":5.875},{"date":"2025-05-09","close":5.85},{"date":"2025-05-12","close":5.5},{"date":"2025-05-13","close":5.16},{"date":"2025-05-14","close":5.11},{"date":"2025-05-15","close":5.49},{"date":"2025-05-16","close":5.28},{"date":"2025-05-19","close":5.2},{"date":"2025-05-20","close":4.99},{"date":"2025-05-21","close":5.26},{"date":"2025-05-22","close":5.07},{"date":"2025-05-23","close":5.14},{"date":"2025-05-27","close":5.4},{"date":"2025-05-28","close":5.395},{"date":"2025-05-29","close":5.075},{"date":"2025-05-30","close":5.48},{"date":"2025-06-02","close":5.15},{"date":"2025-06-03","close":5.14},{"date":"2025-06-04","close":5.35},{"date":"2025-06-05","close":5.01},{"date":"2025-06-06","close":5.23},{"date":"2025-06-09","close":5.23},{"date":"2025-06-10","close":5.11},{"date":"2025-06-11","close":4.95},{"date":"2025-06-12","close":4.77},{"date":"2025-06-13","close":4.4},{"date":"2025-06-16","close":4.99},{"date":"2025-06-17","close":4.78},{"date":"2025-06-18","close":4.61},{"date":"2025-06-20","close":4.87},{"date":"2025-06-23","close":4.76},{"date":"2025-06-24","close":5.12},{"date":"2025-06-25","close":4.86},{"date":"2025-06-26","close":5.51},{"date":"2025-06-27","close":5.66},{"date":"2025-06-30","close":5.29},{"date":"2025-07-01","close":5.36},{"date":"2025-07-02","close":5.34},{"date":"2025-07-03","close":5.42},{"date":"2025-07-07","close":4.92},{"date":"2025-07-08","close":4.945},{"date":"2025-07-09","close":4.63},{"date":"2025-07-10","close":4.37},{"date":"2025-07-11","close":3.9},{"date":"2025-07-14","close":3.93},{"date":"2025-07-15","close":3.99},{"date":"2025-07-16","close":3.88},{"date":"2025-07-17","close":4.09},{"date":"2025-07-18","close":3.99},{"date":"2025-07-21","close":4.0},{"date":"2025-07-22","close":4.06},{"date":"2025-07-23","close":4.19},{"date":"2025-07-24","close":3.93},{"date":"2025-07-25","close":3.78},{"date":"2025-07-28","close":3.99},{"date":"2025-07-29","close":3.65},{"date":"2025-07-30","close":3.63},{"date":"2025-07-31","close":3.91},{"date":"2025-08-01","close":3.62},{"date":"2025-08-04","close":3.75},{"date":"2025-08-05","close":3.6},{"date":"2025-08-06","close":3.52},{"date":"2025-08-07","close":3.53},{"date":"2025-08-08","close":3.52},{"date":"2025-08-11","close":3.8},{"date":"2025-08-12","close":4.08},{"date":"2025-08-13","close":4.06},{"date":"2025-08-14","close":3.92},{"date":"2025-08-15","close":4.48},{"date":"2025-08-18","close":4.05},{"date":"2025-08-19","close":3.9},{"date":"2025-08-20","close":4.09},{"date":"2025-08-21","close":4.04},{"date":"2025-08-22","close":4.42},{"date":"2025-08-25","close":4.305},{"date":"2025-08-26","close":4.38},{"date":"2025-08-27","close":4.42},{"date":"2025-08-28","close":4.515},{"date":"2025-08-29","close":4.46},{"date":"2025-09-02","close":4.27},{"date":"2025-09-03","close":4.09},{"date":"2025-09-04","close":3.9},{"date":"2025-09-05","close":3.72},{"date":"2025-09-08","close":3.53},{"date":"2025-09-09","close":3.58},{"date":"2025-09-10","close":3.54},{"date":"2025-09-11","close":3.15},{"date":"2025-09-12","close":2.765},{"date":"2025-09-15","close":3.11},{"date":"2025-09-16","close":2.95},{"date":"2025-09-17","close":2.945},{"date":"2025-09-18","close":3.08},{"date":"2025-09-19","close":3.11},{"date":"2025-09-22","close":2.75},{"date":"2025-09-23","close":2.69},{"date":"2025-09-24","close":2.47},{"date":"2025-09-25","close":2.7},{"date":"2025-09-26","close":3.17},{"date":"2025-09-29","close":3.37},{"date":"2025-09-30","close":3.19},{"date":"2025-10-01","close":2.99},{"date":"2025-10-02","close":2.97},{"date":"2025-10-03","close":2.85},{"date":"2025-10-06","close":2.86},{"date":"2025-10-07","close":2.81},{"date":"2025-10-08","close":2.64},{"date":"2025-10-09","close":2.73},{"date":"2025-10-10","close":2.59},{"date":"2025-10-13","close":2.65},{"date":"2025-10-14","close":2.71},{"date":"2025-10-15","close":2.66},{"date":"2025-10-16","close":2.48},{"date":"2025-10-17","close":2.38},{"date":"2025-10-20","close":2.53},{"date":"2025-10-21","close":2.49},{"date":"2025-10-22","close":2.43},{"date":"2025-10-23","close":2.5},{"date":"2025-10-24","close":2.82},{"date":"2025-10-27","close":2.67},{"date":"2025-10-28","close":2.67},{"date":"2025-10-29","close":2.57},{"date":"2025-10-30","close":2.5},{"date":"2025-10-31","close":2.63},{"date":"2025-11-03","close":2.47},{"date":"2025-11-04","close":2.41},{"date":"2025-11-05","close":2.39},{"date":"2025-11-06","close":2.31},{"date":"2025-11-07","close":2.48},{"date":"2025-11-10","close":2.38},{"date":"2025-11-11","close":2.53},{"date":"2025-11-12","close":2.77},{"date":"2025-11-13","close":1.89},{"date":"2025-11-14","close":2.09},{"date":"2025-11-17","close":1.71},{"date":"2025-11-18","close":1.68},{"date":"2025-11-19","close":1.62},{"date":"2025-11-20","close":1.71},{"date":"2025-11-21","close":1.34},{"date":"2025-11-24","close":1.16},{"date":"2025-11-25","close":1.24},{"date":"2025-11-26","close":1.31},{"date":"2025-11-28","close":1.28},{"date":"2025-12-01","close":1.24},{"date":"2025-12-02","close":1.21},{"date":"2025-12-03","close":1.37},{"date":"2025-12-04","close":1.34},{"date":"2025-12-05","close":1.24},{"date":"2025-12-08","close":1.22},{"date":"2025-12-09","close":1.23},{"date":"2025-12-10","close":1.16},{"date":"2025-12-11","close":1.09},{"date":"2025-12-12","close":1.11},{"date":"2025-12-15","close":1.02},{"date":"2025-12-16","close":0.9701},{"date":"2025-12-17","close":0.9553},{"date":"2025-12-18","close":0.911},{"date":"2025-12-19","close":0.9},{"date":"2025-12-22","close":0.9222},{"date":"2025-12-23","close":0.9279},{"date":"2025-12-24","close":1.03},{"date":"2025-12-26","close":0.943},{"date":"2025-12-29","close":0.8832},{"date":"2025-12-30","close":0.8637},{"date":"2025-12-31","close":0.8747},{"date":"2026-01-02","close":0.977},{"date":"2026-01-05","close":1.11},{"date":"2026-01-06","close":1.105},{"date":"2026-01-07","close":1.05},{"date":"2026-01-08","close":1.03},{"date":"2026-01-09","close":0.9683},{"date":"2026-01-12","close":0.9851},{"date":"2026-01-13","close":1.0},{"date":"2026-01-14","close":0.993},{"date":"2026-01-15","close":1.71},{"date":"2026-01-16","close":1.51},{"date":"2026-01-20","close":1.42},{"date":"2026-01-21","close":1.49},{"date":"2026-01-22","close":1.6},{"date":"2026-01-23","close":1.74},{"date":"2026-01-26","close":1.69},{"date":"2026-01-27","close":1.52},{"date":"2026-01-28","close":1.43},{"date":"2026-01-29","close":1.53},{"date":"2026-01-30","close":1.78},{"date":"2026-02-02","close":1.74},{"date":"2026-02-03","close":1.69},{"date":"2026-02-04","close":1.68},{"date":"2026-02-05","close":1.85},{"date":"2026-02-06","close":1.78},{"date":"2026-02-09","close":1.81},{"date":"2026-02-10","close":1.82},{"date":"2026-02-11","close":1.71},{"date":"2026-02-12","close":1.66},{"date":"2026-02-13","close":1.74},{"date":"2026-02-17","close":1.72},{"date":"2026-02-18","close":1.58},{"date":"2026-02-19","close":1.51},{"date":"2026-02-20","close":1.38},{"date":"2026-02-23","close":1.38},{"date":"2026-02-24","close":1.43},{"date":"2026-02-25","close":1.53},{"date":"2026-02-26","close":1.8},{"date":"2026-02-27","close":1.66},{"date":"2026-03-02","close":1.66},{"date":"2026-03-03","close":1.74},{"date":"2026-03-04","close":1.7},{"date":"2026-03-05","close":1.57},{"date":"2026-03-06","close":1.54},{"date":"2026-03-09","close":1.55},{"date":"2026-03-10","close":1.48},{"date":"2026-03-11","close":1.63},{"date":"2026-03-12","close":1.62},{"date":"2026-03-13","close":1.52},{"date":"2026-03-16","close":1.5},{"date":"2026-03-17","close":1.45},{"date":"2026-03-18","close":1.44},{"date":"2026-03-19","close":1.41},{"date":"2026-03-20","close":1.36},{"date":"2026-03-23","close":1.47},{"date":"2026-03-24","close":1.34},{"date":"2026-03-25","close":1.34},{"date":"2026-03-26","close":1.26},{"date":"2026-03-27","close":1.22},{"date":"2026-03-30","close":1.24},{"date":"2026-03-31","close":1.3},{"date":"2026-04-01","close":1.14},{"date":"2026-04-02","close":1.2},{"date":"2026-04-06","close":1.23},{"date":"2026-04-07","close":1.14},{"date":"2026-04-08","close":1.11},{"date":"2026-04-09","close":0.9737},{"date":"2026-04-10","close":1.03},{"date":"2026-04-13","close":1.03},{"date":"2026-04-14","close":1.07},{"date":"2026-04-15","close":1.18},{"date":"2026-04-16","close":1.14},{"date":"2026-04-17","close":1.16},{"date":"2026-04-20","close":1.18},{"date":"2026-04-21","close":1.27},{"date":"2026-04-22","close":1.37},{"date":"2026-04-23","close":1.21},{"date":"2026-04-24","close":1.24},{"date":"2026-04-27","close":1.23},{"date":"2026-04-28","close":1.16},{"date":"2026-04-29","close":1.15},{"date":"2026-04-30","close":1.22},{"date":"2026-05-01","close":1.17},{"date":"2026-05-04","close":1.31},{"date":"2026-05-05","close":1.26},{"date":"2026-05-06","close":1.21},{"date":"2026-05-07","close":1.24},{"date":"2026-05-08","close":1.29},{"date":"2026-05-11","close":1.2},{"date":"2026-05-12","close":1.15},{"date":"2026-05-13","close":1.19},{"date":"2026-05-14","close":1.31},{"date":"2026-05-15","close":1.17},{"date":"2026-05-18","close":1.19},{"date":"2026-05-19","close":1.1},{"date":"2026-05-20","close":1.12},{"date":"2026-05-21","close":1.19},{"date":"2026-05-22","close":1.17},{"date":"2026-05-26","close":1.13},{"date":"2026-05-27","close":1.24},{"date":"2026-05-28","close":1.25},{"date":"2026-05-29","close":1.28},{"date":"2026-06-01","close":1.28},{"date":"2026-06-02","close":1.26},{"date":"2026-06-03","close":1.2},{"date":"2026-06-04","close":1.3},{"date":"2026-06-05","close":1.25},{"date":"2026-06-08","close":1.15},{"date":"2026-06-09","close":1.16},{"date":"2026-06-10","close":1.26},{"date":"2026-06-11","close":1.19},{"date":"2026-06-12","close":1.15},{"date":"2026-06-15","close":1.19},{"date":"2026-06-16","close":1.15},{"date":"2026-06-17","close":1.13},{"date":"2026-06-18","close":1.1},{"date":"2026-06-22","close":1.06},{"date":"2026-06-23","close":1.03},{"date":"2026-06-24","close":1.02},{"date":"2026-06-25","close":1.09},{"date":"2026-06-26","close":1.1},{"date":"2026-06-29","close":1.06},{"date":"2026-06-30","close":1.07},{"date":"2026-07-01","close":1.15},{"date":"2026-07-02","close":1.18},{"date":"2026-07-06","close":1.19},{"date":"2026-07-07","close":1.21},{"date":"2026-07-08","close":1.18},{"date":"2026-07-09","close":1.2},{"date":"2026-07-10","close":1.16},{"date":"2026-07-13","close":1.09},{"date":"2026-07-14","close":1.16},{"date":"2026-07-15","close":1.05},{"date":"2026-07-16","close":0.8756},{"date":"2026-07-17","close":0.8977},{"date":"2026-07-20","close":0.8698},{"date":"2026-07-21","close":0.817},{"date":"2026-07-22","close":0.8222},{"date":"2026-07-23","close":0.7516},{"date":"2026-07-24","close":0.7484},{"date":"2026-07-27","close":0.7963},{"date":"2026-07-28","close":0.6904},{"date":"2026-07-29","close":0.5938},{"date":"2026-07-30","close":0.6577},{"date":"2026-07-31","close":0.725},{"date":"2026-08-03","close":0.713},{"date":"2026-08-04","close":0.7865},{"date":"2026-08-05","close":0.7289},{"date":"2026-08-06","close":0.709},{"date":"2026-08-07","close":0.6319},{"date":"2026-08-10","close":0.618},{"date":"2026-08-11","close":0.571},{"date":"2026-08-12","close":0.5052},{"date":"2026-08-13","close":0.4731},{"date":"2026-08-14","close":0.5279},{"date":"2026-08-17","close":0.4},{"date":"2026-08-18","close":0.3997},{"date":"2026-08-19","close":0.42},{"date":"2026-08-20","close":0.4874},{"date":"2026-08-21","close":0.47},{"date":"2026-08-24","close":0.4579},{"date":"2026-08-25","close":0.4701},{"date":"2026-08-26","close":0.471},{"date":"2026-08-27","close":0.5023},{"date":"2026-08-28","close":0.4924},{"date":"2026-08-31","close":0.4505},{"date":"2026-09-01","close":0.4519},{"date":"2026-09-02","close":0.41},{"date":"2026-09-03","close":0.4},{"date":"2026-09-04","close":0.4045},{"date":"2026-09-08","close":0.4236},{"date":"2026-09-09","close":0.38},{"date":"2026-09-10","close":0.3588},{"date":"2026-09-11","close":0.4037},{"date":"2026-09-14","close":0.4963},{"date":"2026-09-15","close":0.47},{"date":"2026-09-16","close":0.4599},{"date":"2026-09-17","close":0.4874},{"date":"2026-09-18","close":0.44},{"date":"2026-09-21","close":0.4534},{"date":"2026-09-22","close":0.41},{"date":"2026-09-23","close":0.4102},{"date":"2026-09-24","close":0.4153},{"date":"2026-09-25","close":0.4639},{"date":"2026-09-28","close":0.3707},{"date":"2026-09-29","close":0.3648},{"date":"2026-09-30","close":0.3804},{"date":"2026-10-01","close":0.3775},{"date":"2026-10-02","close":0.4389},{"date":"2026-10-05","close":0.502},{"date":"2026-10-06","close":0.3872},{"date":"2026-10-07","close":0.3635},{"date":"2026-10-08","close":0.34},{"date":"2026-10-09","close":0.3496},{"date":"2026-10-12","close":0.3225},{"date":"2026-10-13","close":0.324},{"date":"2026-10-14","close":0.321},{"date":"2026-10-15","close":0.3198},{"date":"2026-10-16","close":0.3189},{"date":"2026-10-19","close":0.3097},{"date":"2026-10-20","close":0.3085},{"date":"2026-10-21","close":0.3125},{"date":"2026-10-22","close":0.351}],"chart_data":[{"date":"2024-10-23","open":7.5,"high":7.6,"low":6.9,"close":6.99,"volume":22481,"rsi_14":51.48,"sma_20":6.76,"sma_60":7.71,"sma_120":8.29},{"date":"2024-10-24","open":6.95,"high":7.13,"low":6.76,"close":6.85,"volume":32998,"rsi_14":48.6,"sma_20":6.75,"sma_60":7.66,"sma_120":8.27},{"date":"2024-10-25","open":6.83,"high":6.9,"low":6.67,"close":6.72,"volume":15441,"rsi_14":49.34,"sma_20":6.76,"sma_60":7.62,"sma_120":8.25},{"date":"2024-10-28","open":7.16,"high":7.22,"low":6.57,"close":6.96,"volume":24149,"rsi_14":53.07,"sma_20":6.8,"sma_60":7.6,"sma_120":8.24},{"date":"2024-10-29","open":6.89,"high":7.41,"low":6.89,"close":7.41,"volume":8946,"rsi_14":62.86,"sma_20":6.87,"sma_60":7.58,"sma_120":8.23},{"date":"2024-10-30","open":7.28,"high":7.65,"low":7.2,"close":7.4,"volume":27475,"rsi_14":61.72,"sma_20":6.93,"sma_60":7.57,"sma_120":8.22},{"date":"2024-10-31","open":7.47,"high":7.49,"low":6.65,"close":7.1,"volume":41502,"rsi_14":56.29,"sma_20":6.94,"sma_60":7.55,"sma_120":8.21},{"date":"2024-11-01","open":7.0,"high":7.87,"low":7.0,"close":7.77,"volume":33677,"rsi_14":58.91,"sma_20":6.98,"sma_60":7.54,"sma_120":8.21},{"date":"2024-11-04","open":7.5,"high":7.99,"low":7.1,"close":7.8,"volume":61435,"rsi_14":62.64,"sma_20":7.03,"sma_60":7.54,"sma_120":8.21},{"date":"2024-11-05","open":7.99,"high":8.21,"low":7.94,"close":8.12,"volume":35610,"rsi_14":54.33,"sma_20":7.1,"sma_60":7.54,"sma_120":8.22},{"date":"2024-11-06","open":8.36,"high":8.44,"low":7.9,"close":8.1,"volume":20570,"rsi_14":55.11,"sma_20":7.21,"sma_60":7.53,"sma_120":8.22},{"date":"2024-11-07","open":8.0,"high":8.34,"low":7.98,"close":8.1,"volume":36972,"rsi_14":65.54,"sma_20":7.3,"sma_60":7.51,"sma_120":8.22},{"date":"2024-11-08","open":7.4,"high":8.21,"low":7.02,"close":8.0,"volume":43414,"rsi_14":64.09,"sma_20":7.38,"sma_60":7.48,"sma_120":8.23},{"date":"2024-11-11","open":8.0,"high":8.0,"low":6.95,"close":7.21,"volume":35964,"rsi_14":45.0,"sma_20":7.4,"sma_60":7.45,"sma_120":8.22},{"date":"2024-11-12","open":7.03,"high":7.33,"low":6.9,"close":6.94,"volume":36483,"rsi_14":49.28,"sma_20":7.42,"sma_60":7.42,"sma_120":8.22},{"date":"2024-11-13","open":7.02,"high":7.23,"low":6.67,"close":7.04,"volume":23780,"rsi_14":52.77,"sma_20":7.39,"sma_60":7.4,"sma_120":8.21},{"date":"2024-11-14","open":6.85,"high":6.99,"low":6.65,"close":6.84,"volume":23252,"rsi_14":51.71,"sma_20":7.35,"sma_60":7.38,"sma_120":8.2},{"date":"2024-11-15","open":6.84,"high":6.88,"low":6.72,"close":6.88,"volume":5099,"rsi_14":48.79,"sma_20":7.34,"sma_60":7.36,"sma_120":8.2},{"date":"2024-11-18","open":6.84,"high":6.94,"low":6.48,"close":6.81,"volume":47276,"rsi_14":39.73,"sma_20":7.33,"sma_60":7.34,"sma_120":8.19},{"date":"2024-11-19","open":6.67,"high":6.77,"low":6.46,"close":6.46,"volume":21073,"rsi_14":35.58,"sma_20":7.28,"sma_60":7.3,"sma_120":8.18},{"date":"2024-11-20","open":6.5,"high":7.0,"low":6.46,"close":6.63,"volume":25843,"rsi_14":42.49,"sma_20":7.26,"sma_60":7.28,"sma_120":8.17},{"date":"2024-11-21","open":6.63,"high":6.76,"low":6.47,"close":6.74,"volume":37395,"rsi_14":29.96,"sma_20":7.25,"sma_60":7.25,"sma_120":8.16},{"date":"2024-11-22","open":6.99,"high":7.0,"low":6.52,"close":6.56,"volume":30323,"rsi_14":27.21,"sma_20":7.24,"sma_60":7.23,"sma_120":8.16},{"date":"2024-11-25","open":6.54,"high":6.82,"low":6.1,"close":6.18,"volume":35448,"rsi_14":15.11,"sma_20":7.2,"sma_60":7.19,"sma_120":8.14},{"date":"2024-11-26","open":6.25,"high":6.86,"low":5.9,"close":6.05,"volume":73326,"rsi_14":14.53,"sma_20":7.14,"sma_60":7.16,"sma_120":8.13},{"date":"2024-11-27","open":6.18,"high":6.37,"low":5.93,"close":6.03,"volume":16347,"rsi_14":14.43,"sma_20":7.07,"sma_60":7.13,"sma_120":8.12},{"date":"2024-11-29","open":6.03,"high":6.03,"low":5.98,"close":5.99,"volume":15654,"rsi_14":14.74,"sma_20":7.01,"sma_60":7.1,"sma_120":8.1},{"date":"2024-12-02","open":5.98,"high":6.25,"low":5.71,"close":5.73,"volume":62861,"rsi_14":18.1,"sma_20":6.91,"sma_60":7.06,"sma_120":8.08},{"date":"2024-12-03","open":5.67,"high":6.02,"low":5.62,"close":5.74,"volume":40991,"rsi_14":20.87,"sma_20":6.81,"sma_60":7.03,"sma_120":8.06},{"date":"2024-12-04","open":5.69,"high":6.14,"low":5.61,"close":5.62,"volume":44334,"rsi_14":15.87,"sma_20":6.68,"sma_60":6.99,"sma_120":8.02},{"date":"2024-12-05","open":5.63,"high":5.92,"low":5.5,"close":5.55,"volume":24447,"rsi_14":16.92,"sma_20":6.56,"sma_60":6.94,"sma_120":7.98},{"date":"2024-12-06","open":5.82,"high":6.74,"low":5.32,"close":6.52,"volume":39199,"rsi_14":43.81,"sma_20":6.48,"sma_60":6.92,"sma_120":7.93},{"date":"2024-12-09","open":6.97,"high":6.97,"low":6.03,"close":6.3,"volume":40622,"rsi_14":41.6,"sma_20":6.39,"sma_60":6.89,"sma_120":7.9},{"date":"2024-12-10","open":6.47,"high":6.65,"low":6.14,"close":6.44,"volume":57327,"rsi_14":49.65,"sma_20":6.35,"sma_60":6.86,"sma_120":7.88},{"date":"2024-12-11","open":6.34,"high":6.75,"low":6.17,"close":6.37,"volume":19571,"rsi_14":45.23,"sma_20":6.32,"sma_60":6.83,"sma_120":7.85},{"date":"2024-12-12","open":6.19,"high":6.54,"low":5.72,"close":5.74,"volume":13476,"rsi_14":34.6,"sma_20":6.26,"sma_60":6.81,"sma_120":7.83},{"date":"2024-12-13","open":5.72,"high":6.14,"low":5.7,"close":6.09,"volume":68101,"rsi_14":43.12,"sma_20":6.22,"sma_60":6.78,"sma_120":7.82},{"date":"2024-12-16","open":6.09,"high":6.09,"low":5.71,"close":6.04,"volume":27670,"rsi_14":47.73,"sma_20":6.18,"sma_60":6.76,"sma_120":7.79},{"date":"2024-12-17","open":6.0,"high":6.13,"low":5.5,"close":5.8,"volume":58038,"rsi_14":46.09,"sma_20":6.13,"sma_60":6.73,"sma_120":7.76},{"date":"2024-12-18","open":5.72,"high":6.37,"low":5.72,"close":5.85,"volume":18271,"rsi_14":47.21,"sma_20":6.1,"sma_60":6.71,"sma_120":7.72},{"date":"2024-12-19","open":5.82,"high":5.83,"low":4.85,"close":5.21,"volume":27558,"rsi_14":39.81,"sma_20":6.03,"sma_60":6.68,"sma_120":7.68},{"date":"2024-12-20","open":5.11,"high":7.03,"low":4.62,"close":7.03,"volume":133668,"rsi_14":62.07,"sma_20":6.04,"sma_60":6.68,"sma_120":7.66},{"date":"2024-12-23","open":6.35,"high":6.43,"low":5.95,"close":6.4,"volume":44456,"rsi_14":55.49,"sma_20":6.03,"sma_60":6.68,"sma_120":7.63},{"date":"2024-12-24","open":6.35,"high":6.51,"low":6.15,"close":6.19,"volume":27545,"rsi_14":54.68,"sma_20":6.03,"sma_60":6.68,"sma_120":7.6},{"date":"2024-12-26","open":6.32,"high":6.32,"low":6.13,"close":6.3,"volume":11783,"rsi_14":56.11,"sma_20":6.05,"sma_60":6.68,"sma_120":7.57},{"date":"2024-12-27","open":6.02,"high":6.35,"low":6.02,"close":6.04,"volume":17390,"rsi_14":45.55,"sma_20":6.05,"sma_60":6.68,"sma_120":7.54},{"date":"2024-12-30","open":6.01,"high":6.39,"low":6.01,"close":6.39,"volume":35129,"rsi_14":50.81,"sma_20":6.07,"sma_60":6.67,"sma_120":7.52},{"date":"2024-12-31","open":6.29,"high":6.4,"low":6.0,"close":6.02,"volume":18004,"rsi_14":46.37,"sma_20":6.08,"sma_60":6.66,"sma_120":7.5},{"date":"2025-01-02","open":6.0,"high":6.12,"low":5.66,"close":5.66,"volume":20512,"rsi_14":44.15,"sma_20":6.08,"sma_60":6.64,"sma_120":7.46},{"date":"2025-01-03","open":5.92,"high":6.25,"low":5.72,"close":6.24,"volume":11506,"rsi_14":54.15,"sma_20":6.11,"sma_60":6.63,"sma_120":7.42},{"date":"2025-01-06","open":6.15,"high":6.25,"low":5.97,"close":6.13,"volume":27338,"rsi_14":50.35,"sma_20":6.14,"sma_60":6.63,"sma_120":7.39},{"date":"2025-01-07","open":6.05,"high":6.25,"low":5.96,"close":5.96,"volume":36589,"rsi_14":49.32,"sma_20":6.11,"sma_60":6.63,"sma_120":7.35},{"date":"2025-01-08","open":5.75,"high":5.89,"low":5.71,"close":5.72,"volume":17748,"rsi_14":49.32,"sma_20":6.08,"sma_60":6.62,"sma_120":7.31},{"date":"2025-01-10","open":5.62,"high":6.24,"low":5.62,"close":5.76,"volume":16334,"rsi_14":49.24,"sma_20":6.05,"sma_60":6.6,"sma_120":7.28},{"date":"2025-01-13","open":5.77,"high":5.77,"low":5.26,"close":5.51,"volume":40929,"rsi_14":52.73,"sma_20":6.0,"sma_60":6.58,"sma_120":7.24},{"date":"2025-01-14","open":5.62,"high":5.83,"low":5.47,"close":5.48,"volume":12119,"rsi_14":29.11,"sma_20":5.99,"sma_60":6.55,"sma_120":7.21},{"date":"2025-01-15","open":5.66,"high":5.98,"low":5.51,"close":5.55,"volume":15857,"rsi_14":36.51,"sma_20":5.96,"sma_60":6.51,"sma_120":7.18},{"date":"2025-01-16","open":5.69,"high":5.95,"low":5.53,"close":5.95,"volume":23762,"rsi_14":46.41,"sma_20":5.96,"sma_60":6.49,"sma_120":7.15},{"date":"2025-01-17","open":5.95,"high":6.08,"low":5.81,"close":5.87,"volume":8221,"rsi_14":43.5,"sma_20":5.96,"sma_60":6.47,"sma_120":7.12},{"date":"2025-01-21","open":5.84,"high":6.39,"low":5.83,"close":6.39,"volume":15099,"rsi_14":54.9,"sma_20":5.99,"sma_60":6.45,"sma_120":7.1},{"date":"2025-01-22","open":6.29,"high":6.4,"low":5.9,"close":5.92,"volume":17041,"rsi_14":43.63,"sma_20":6.03,"sma_60":6.44,"sma_120":7.07},{"date":"2025-01-23","open":5.89,"high":6.19,"low":5.81,"close":6.19,"volume":81464,"rsi_14":52.37,"sma_20":5.98,"sma_60":6.43,"sma_120":7.04},{"date":"2025-01-24","open":6.24,"high":6.45,"low":6.11,"close":6.28,"volume":10001,"rsi_14":59.34,"sma_20":5.98,"sma_60":6.42,"sma_120":7.02},{"date":"2025-01-27","open":6.23,"high":6.27,"low":5.81,"close":6.17,"volume":9391,"rsi_14":48.77,"sma_20":5.98,"sma_60":6.41,"sma_120":7.0},{"date":"2025-01-28","open":5.9,"high":6.35,"low":5.88,"close":6.35,"volume":12687,"rsi_14":53.77,"sma_20":5.98,"sma_60":6.39,"sma_120":6.98},{"date":"2025-01-29","open":6.47,"high":6.62,"low":6.3,"close":6.3,"volume":21641,"rsi_14":56.07,"sma_20":5.99,"sma_60":6.37,"sma_120":6.97},{"date":"2025-01-30","open":6.25,"high":7.45,"low":6.24,"close":7.25,"volume":22881,"rsi_14":71.8,"sma_20":6.04,"sma_60":6.37,"sma_120":6.96},{"date":"2025-01-31","open":6.82,"high":7.26,"low":6.45,"close":7.01,"volume":31686,"rsi_14":66.85,"sma_20":6.08,"sma_60":6.36,"sma_120":6.95},{"date":"2025-02-03","open":6.89,"high":7.0,"low":6.42,"close":6.72,"volume":11344,"rsi_14":66.13,"sma_20":6.14,"sma_60":6.34,"sma_120":6.94},{"date":"2025-02-04","open":6.7,"high":7.15,"low":6.7,"close":6.94,"volume":3381,"rsi_14":68.53,"sma_20":6.17,"sma_60":6.32,"sma_120":6.93},{"date":"2025-02-05","open":6.67,"high":7.26,"low":6.67,"close":6.81,"volume":11972,"rsi_14":65.75,"sma_20":6.21,"sma_60":6.3,"sma_120":6.91},{"date":"2025-02-06","open":6.85,"high":6.9,"low":6.34,"close":6.77,"volume":20011,"rsi_14":61.27,"sma_20":6.25,"sma_60":6.28,"sma_120":6.89},{"date":"2025-02-07","open":6.37,"high":7.32,"low":6.37,"close":7.05,"volume":56113,"rsi_14":65.37,"sma_20":6.31,"sma_60":6.26,"sma_120":6.87},{"date":"2025-02-10","open":7.0,"high":7.1,"low":6.62,"close":6.95,"volume":53964,"rsi_14":58.19,"sma_20":6.37,"sma_60":6.26,"sma_120":6.85},{"date":"2025-02-11","open":6.84,"high":7.49,"low":6.49,"close":6.95,"volume":78274,"rsi_14":67.46,"sma_20":6.45,"sma_60":6.26,"sma_120":6.84},{"date":"2025-02-12","open":6.81,"high":7.19,"low":6.51,"close":6.65,"volume":25349,"rsi_14":57.72,"sma_20":6.5,"sma_60":6.25,"sma_120":6.83},{"date":"2025-02-13","open":6.61,"high":7.18,"low":6.57,"close":6.75,"volume":21622,"rsi_14":57.86,"sma_20":6.56,"sma_60":6.25,"sma_120":6.81},{"date":"2025-02-14","open":6.89,"high":7.02,"low":6.64,"close":6.84,"volume":16897,"rsi_14":61.28,"sma_20":6.61,"sma_60":6.25,"sma_120":6.8},{"date":"2025-02-18","open":6.79,"high":6.85,"low":6.41,"close":6.6,"volume":11537,"rsi_14":54.13,"sma_20":6.64,"sma_60":6.25,"sma_120":6.79},{"date":"2025-02-19","open":6.53,"high":6.69,"low":5.87,"close":6.14,"volume":23601,"rsi_14":47.7,"sma_20":6.63,"sma_60":6.24,"sma_120":6.77},{"date":"2025-02-20","open":6.05,"high":6.13,"low":5.58,"close":6.11,"volume":10398,"rsi_14":27.37,"sma_20":6.64,"sma_60":6.23,"sma_120":6.75},{"date":"2025-02-21","open":6.16,"high":6.18,"low":5.5,"close":5.51,"volume":69962,"rsi_14":23.95,"sma_20":6.61,"sma_60":6.21,"sma_120":6.73},{"date":"2025-02-24","open":5.52,"high":5.66,"low":5.01,"close":5.39,"volume":44526,"rsi_14":25.45,"sma_20":6.56,"sma_60":6.19,"sma_120":6.71},{"date":"2025-02-25","open":5.31,"high":5.31,"low":4.82,"close":5.02,"volume":18079,"rsi_14":16.42,"sma_20":6.51,"sma_60":6.17,"sma_120":6.68},{"date":"2025-02-26","open":4.75,"high":5.29,"low":4.68,"close":5.01,"volume":13960,"rsi_14":17.14,"sma_20":6.44,"sma_60":6.15,"sma_120":6.66},{"date":"2025-02-27","open":4.97,"high":5.13,"low":4.77,"close":4.9,"volume":30316,"rsi_14":16.71,"sma_20":6.37,"sma_60":6.14,"sma_120":6.63},{"date":"2025-02-28","open":4.73,"high":5.11,"low":4.63,"close":4.98,"volume":17369,"rsi_14":10.34,"sma_20":6.26,"sma_60":6.12,"sma_120":6.61},{"date":"2025-03-03","open":4.9,"high":4.9,"low":4.34,"close":4.38,"volume":49432,"rsi_14":8.68,"sma_20":6.12,"sma_60":6.1,"sma_120":6.58},{"date":"2025-03-04","open":4.38,"high":5.13,"low":4.15,"close":4.54,"volume":52289,"rsi_14":13.15,"sma_20":6.01,"sma_60":6.08,"sma_120":6.55},{"date":"2025-03-05","open":5.06,"high":5.41,"low":4.35,"close":4.89,"volume":151167,"rsi_14":23.49,"sma_20":5.91,"sma_60":6.06,"sma_120":6.53},{"date":"2025-03-06","open":4.99,"high":5.3,"low":4.75,"close":4.86,"volume":87168,"rsi_14":20.92,"sma_20":5.81,"sma_60":6.05,"sma_120":6.5},{"date":"2025-03-07","open":4.99,"high":5.25,"low":4.77,"close":5.11,"volume":56117,"rsi_14":24.63,"sma_20":5.73,"sma_60":6.03,"sma_120":6.47},{"date":"2025-03-10","open":4.98,"high":4.98,"low":4.39,"close":4.72,"volume":16326,"rsi_14":23.6,"sma_20":5.62,"sma_60":6.0,"sma_120":6.45},{"date":"2025-03-11","open":4.84,"high":4.96,"low":4.35,"close":4.75,"volume":17699,"rsi_14":27.78,"sma_20":5.51,"sma_60":5.98,"sma_120":6.42},{"date":"2025-03-12","open":4.75,"high":4.95,"low":4.43,"close":4.77,"volume":36103,"rsi_14":28.53,"sma_20":5.4,"sma_60":5.95,"sma_120":6.39},{"date":"2025-03-13","open":4.64,"high":5.2,"low":4.42,"close":4.76,"volume":120327,"rsi_14":35.18,"sma_20":5.3,"sma_60":5.93,"sma_120":6.37},{"date":"2025-03-14","open":4.01,"high":5.38,"low":4.01,"close":4.74,"volume":140223,"rsi_14":36.68,"sma_20":5.2,"sma_60":5.91,"sma_120":6.35},{"date":"2025-03-17","open":4.74,"high":5.23,"low":4.65,"close":5.23,"volume":91243,"rsi_14":54.13,"sma_20":5.12,"sma_60":5.9,"sma_120":6.33},{"date":"2025-03-18","open":5.12,"high":5.18,"low":4.82,"close":5.01,"volume":31423,"rsi_14":50.0,"sma_20":5.04,"sma_60":5.88,"sma_120":6.3},{"date":"2025-03-19","open":4.9,"high":6.01,"low":4.9,"close":5.45,"volume":269290,"rsi_14":58.92,"sma_20":5.01,"sma_60":5.88,"sma_120":6.29},{"date":"2025-03-20","open":5.33,"high":7.41,"low":5.25,"close":6.28,"volume":178170,"rsi_14":66.96,"sma_20":5.02,"sma_60":5.89,"sma_120":6.29},{"date":"2025-03-21","open":6.54,"high":7.97,"low":5.89,"close":7.38,"volume":263816,"rsi_14":84.62,"sma_20":5.11,"sma_60":5.9,"sma_120":6.29},{"date":"2025-03-24","open":7.42,"high":7.74,"low":6.23,"close":6.5,"volume":163084,"rsi_14":69.4,"sma_20":5.16,"sma_60":5.9,"sma_120":6.29},{"date":"2025-03-25","open":6.58,"high":6.94,"low":6.39,"close":6.62,"volume":100244,"rsi_14":67.94,"sma_20":5.24,"sma_60":5.91,"sma_120":6.29},{"date":"2025-03-26","open":6.54,"high":6.59,"low":5.5,"close":6.01,"volume":193102,"rsi_14":60.64,"sma_20":5.29,"sma_60":5.9,"sma_120":6.29},{"date":"2025-03-27","open":6.05,"high":6.79,"low":5.85,"close":6.32,"volume":156004,"rsi_14":61.08,"sma_20":5.37,"sma_60":5.91,"sma_120":6.29},{"date":"2025-03-28","open":6.35,"high":6.75,"low":5.8,"close":6.48,"volume":221185,"rsi_14":66.82,"sma_20":5.44,"sma_60":5.91,"sma_120":6.29},{"date":"2025-03-31","open":4.9,"high":5.11,"low":4.46,"close":4.85,"volume":919427,"rsi_14":50.73,"sma_20":5.46,"sma_60":5.89,"sma_120":6.27},{"date":"2025-04-01","open":4.81,"high":4.91,"low":4.5,"close":4.79,"volume":331354,"rsi_14":50.15,"sma_20":5.48,"sma_60":5.88,"sma_120":6.26},{"date":"2025-04-02","open":4.75,"high":6.24,"low":4.5,"close":5.52,"volume":1044896,"rsi_14":55.01,"sma_20":5.51,"sma_60":5.86,"sma_120":6.25},{"date":"2025-04-03","open":4.75,"high":5.9,"low":4.56,"close":4.73,"volume":588962,"rsi_14":49.92,"sma_20":5.5,"sma_60":5.84,"sma_120":6.24},{"date":"2025-04-04","open":4.75,"high":5.18,"low":4.5,"close":5.09,"volume":166983,"rsi_14":49.15,"sma_20":5.5,"sma_60":5.83,"sma_120":6.23},{"date":"2025-04-07","open":4.83,"high":6.5,"low":4.5,"close":6.12,"volume":410280,"rsi_14":56.13,"sma_20":5.57,"sma_60":5.83,"sma_120":6.22},{"date":"2025-04-08","open":6.35,"high":6.39,"low":5.12,"close":5.81,"volume":301216,"rsi_14":52.02,"sma_20":5.62,"sma_60":5.83,"sma_120":6.22},{"date":"2025-04-09","open":5.7,"high":5.87,"low":5.0,"close":5.75,"volume":231036,"rsi_14":46.75,"sma_20":5.67,"sma_60":5.84,"sma_120":6.21},{"date":"2025-04-10","open":5.75,"high":5.77,"low":5.07,"close":5.48,"volume":188395,"rsi_14":37.02,"sma_20":5.71,"sma_60":5.84,"sma_120":6.19},{"date":"2025-04-11","open":5.48,"high":5.86,"low":5.25,"close":5.68,"volume":107222,"rsi_14":43.83,"sma_20":5.75,"sma_60":5.84,"sma_120":6.18},{"date":"2025-04-14","open":5.85,"high":7.13,"low":5.85,"close":7.05,"volume":268457,"rsi_14":52.72,"sma_20":5.85,"sma_60":5.86,"sma_120":6.18},{"date":"2025-04-15","open":6.93,"high":8.5,"low":6.67,"close":8.0,"volume":273536,"rsi_14":62.09,"sma_20":6.0,"sma_60":5.89,"sma_120":6.18},{"date":"2025-04-16","open":7.7,"high":8.19,"low":7.36,"close":7.97,"volume":189250,"rsi_14":60.38,"sma_20":6.12,"sma_60":5.92,"sma_120":6.19},{"date":"2025-04-17","open":8.0,"high":9.27,"low":7.72,"close":8.07,"volume":243808,"rsi_14":60.08,"sma_20":6.21,"sma_60":5.96,"sma_120":6.2},{"date":"2025-04-21","open":8.22,"high":8.27,"low":6.53,"close":7.59,"volume":168084,"rsi_14":70.33,"sma_20":6.22,"sma_60":5.98,"sma_120":6.2},{"date":"2025-04-22","open":7.69,"high":8.29,"low":7.1,"close":8.13,"volume":146292,"rsi_14":73.13,"sma_20":6.3,"sma_60":6.01,"sma_120":6.21},{"date":"2025-04-23","open":8.3,"high":8.5,"low":7.53,"close":7.82,"volume":246406,"rsi_14":66.91,"sma_20":6.36,"sma_60":6.04,"sma_120":6.22},{"date":"2025-04-24","open":7.92,"high":8.34,"low":7.16,"close":7.53,"volume":156981,"rsi_14":72.22,"sma_20":6.44,"sma_60":6.06,"sma_120":6.22},{"date":"2025-04-25","open":7.71,"high":8.39,"low":7.05,"close":7.4,"volume":173270,"rsi_14":69.03,"sma_20":6.49,"sma_60":6.08,"sma_120":6.22},{"date":"2025-04-28","open":7.34,"high":7.4,"low":5.74,"close":7.25,"volume":379252,"rsi_14":60.89,"sma_20":6.53,"sma_60":6.08,"sma_120":6.22},{"date":"2025-04-29","open":7.29,"high":7.8,"low":6.96,"close":7.06,"volume":171882,"rsi_14":62.33,"sma_20":6.64,"sma_60":6.08,"sma_120":6.22},{"date":"2025-04-30","open":7.23,"high":8.03,"low":7.05,"close":7.74,"volume":169858,"rsi_14":67.49,"sma_20":6.79,"sma_60":6.09,"sma_120":6.22},{"date":"2025-05-01","open":8.0,"high":8.44,"low":7.43,"close":8.2,"volume":125157,"rsi_14":73.13,"sma_20":6.92,"sma_60":6.11,"sma_120":6.22},{"date":"2025-05-02","open":8.3,"high":9.11,"low":8.21,"close":8.66,"volume":149806,"rsi_14":74.27,"sma_20":7.12,"sma_60":6.15,"sma_120":6.22},{"date":"2025-05-05","open":8.59,"high":9.58,"low":6.63,"close":6.86,"volume":456768,"rsi_14":48.52,"sma_20":7.21,"sma_60":6.15,"sma_120":6.21},{"date":"2025-05-06","open":6.93,"high":6.93,"low":5.76,"close":6.33,"volume":523656,"rsi_14":36.42,"sma_20":7.22,"sma_60":6.13,"sma_120":6.2},{"date":"2025-05-07","open":6.54,"high":6.83,"low":5.88,"close":6.18,"volume":264087,"rsi_14":35.73,"sma_20":7.24,"sma_60":6.12,"sma_120":6.19},{"date":"2025-05-08","open":6.23,"high":6.28,"low":5.8,"close":5.88,"volume":309952,"rsi_14":33.05,"sma_20":7.24,"sma_60":6.1,"sma_120":6.18},{"date":"2025-05-09","open":6.05,"high":6.48,"low":5.44,"close":5.85,"volume":398833,"rsi_14":35.55,"sma_20":7.26,"sma_60":6.09,"sma_120":6.17},{"date":"2025-05-12","open":5.85,"high":5.99,"low":5.37,"close":5.5,"volume":337172,"rsi_14":27.44,"sma_20":7.25,"sma_60":6.07,"sma_120":6.16},{"date":"2025-05-13","open":5.63,"high":5.66,"low":5.01,"close":5.16,"volume":276689,"rsi_14":27.3,"sma_20":7.16,"sma_60":6.04,"sma_120":6.15},{"date":"2025-05-14","open":5.17,"high":5.42,"low":4.71,"close":5.11,"volume":429886,"rsi_14":28.47,"sma_20":7.01,"sma_60":6.02,"sma_120":6.13},{"date":"2025-05-15","open":5.3,"high":5.71,"low":5.1,"close":5.49,"volume":173940,"rsi_14":33.73,"sma_20":6.89,"sma_60":6.01,"sma_120":6.12},{"date":"2025-05-16","open":5.38,"high":5.55,"low":5.05,"close":5.28,"volume":83793,"rsi_14":33.39,"sma_20":6.75,"sma_60":5.99,"sma_120":6.11},{"date":"2025-05-19","open":5.16,"high":5.55,"low":5.01,"close":5.2,"volume":95033,"rsi_14":34.02,"sma_20":6.63,"sma_60":5.99,"sma_120":6.1},{"date":"2025-05-20","open":5.15,"high":5.35,"low":4.81,"close":4.99,"volume":121203,"rsi_14":24.3,"sma_20":6.47,"sma_60":5.98,"sma_120":6.09},{"date":"2025-05-21","open":5.0,"high":5.8,"low":4.99,"close":5.26,"volume":141244,"rsi_14":21.51,"sma_20":6.35,"sma_60":5.98,"sma_120":6.08},{"date":"2025-05-22","open":5.19,"high":5.46,"low":5.0,"close":5.07,"volume":53867,"rsi_14":13.29,"sma_20":6.22,"sma_60":5.99,"sma_120":6.07},{"date":"2025-05-23","open":5.02,"high":5.2,"low":4.99,"close":5.14,"volume":50642,"rsi_14":22.82,"sma_20":6.11,"sma_60":5.99,"sma_120":6.06},{"date":"2025-05-27","open":5.26,"high":5.6,"low":4.95,"close":5.4,"volume":106383,"rsi_14":33.91,"sma_20":6.02,"sma_60":6.0,"sma_120":6.06},{"date":"2025-05-28","open":5.42,"high":5.6,"low":5.33,"close":5.39,"volume":30880,"rsi_14":35.7,"sma_20":5.93,"sma_60":6.01,"sma_120":6.06},{"date":"2025-05-29","open":5.39,"high":5.53,"low":4.9,"close":5.07,"volume":179494,"rsi_14":35.51,"sma_20":5.8,"sma_60":6.02,"sma_120":6.05},{"date":"2025-05-30","open":5.08,"high":5.58,"low":5.01,"close":5.48,"volume":74944,"rsi_14":44.11,"sma_20":5.67,"sma_60":6.03,"sma_120":6.05},{"date":"2025-06-02","open":5.5,"high":5.5,"low":5.12,"close":5.15,"volume":54477,"rsi_14":44.39,"sma_20":5.49,"sma_60":6.04,"sma_120":6.04},{"date":"2025-06-03","open":5.26,"high":5.47,"low":4.9,"close":5.14,"volume":113136,"rsi_14":49.64,"sma_20":5.4,"sma_60":6.04,"sma_120":6.03},{"date":"2025-06-04","open":5.19,"high":5.43,"low":5.12,"close":5.35,"volume":26966,"rsi_14":54.07,"sma_20":5.35,"sma_60":6.05,"sma_120":6.03},{"date":"2025-06-05","open":5.3,"high":5.49,"low":4.93,"close":5.01,"volume":84121,"rsi_14":41.75,"sma_20":5.3,"sma_60":6.05,"sma_120":6.01},{"date":"2025-06-06","open":5.05,"high":5.35,"low":5.05,"close":5.23,"volume":68179,"rsi_14":49.14,"sma_20":5.26,"sma_60":6.06,"sma_120":6.0},{"date":"2025-06-09","open":5.28,"high":5.4,"low":5.02,"close":5.23,"volume":104712,"rsi_14":50.53,"sma_20":5.23,"sma_60":6.07,"sma_120":6.0},{"date":"2025-06-10","open":5.23,"high":5.47,"low":5.1,"close":5.11,"volume":168730,"rsi_14":52.18,"sma_20":5.21,"sma_60":6.07,"sma_120":5.99},{"date":"2025-06-11","open":5.19,"high":5.37,"low":4.91,"close":4.95,"volume":156795,"rsi_14":44.13,"sma_20":5.2,"sma_60":6.07,"sma_120":5.98},{"date":"2025-06-12","open":4.94,"high":5.08,"low":4.62,"close":4.77,"volume":250181,"rsi_14":44.3,"sma_20":5.19,"sma_60":6.07,"sma_120":5.97},{"date":"2025-06-13","open":4.83,"high":4.83,"low":4.16,"close":4.4,"volume":184023,"rsi_14":37.37,"sma_20":5.13,"sma_60":6.05,"sma_120":5.96},{"date":"2025-06-16","open":4.5,"high":4.99,"low":4.5,"close":4.99,"volume":84279,"rsi_14":43.71,"sma_20":5.12,"sma_60":6.03,"sma_120":5.96},{"date":"2025-06-17","open":4.91,"high":5.03,"low":4.56,"close":4.78,"volume":151780,"rsi_14":41.13,"sma_20":5.1,"sma_60":5.98,"sma_120":5.94},{"date":"2025-06-18","open":4.79,"high":5.02,"low":4.58,"close":4.61,"volume":67330,"rsi_14":42.99,"sma_20":5.08,"sma_60":5.95,"sma_120":5.93},{"date":"2025-06-20","open":4.69,"high":5.48,"low":4.69,"close":4.87,"volume":216352,"rsi_14":40.38,"sma_20":5.06,"sma_60":5.92,"sma_120":5.92},{"date":"2025-06-23","open":4.83,"high":5.13,"low":4.75,"close":4.76,"volume":41527,"rsi_14":43.39,"sma_20":5.04,"sma_60":5.9,"sma_120":5.9},{"date":"2025-06-24","open":4.83,"high":5.3,"low":4.76,"close":5.12,"volume":125073,"rsi_14":49.7,"sma_20":5.04,"sma_60":5.88,"sma_120":5.89},{"date":"2025-06-25","open":5.14,"high":5.21,"low":4.8,"close":4.86,"volume":68093,"rsi_14":42.69,"sma_20":5.01,"sma_60":5.85,"sma_120":5.88},{"date":"2025-06-26","open":4.86,"high":5.98,"low":4.86,"close":5.51,"volume":287011,"rsi_14":56.83,"sma_20":5.02,"sma_60":5.87,"sma_120":5.88},{"date":"2025-06-27","open":5.55,"high":6.14,"low":5.55,"close":5.66,"volume":145714,"rsi_14":55.99,"sma_20":5.05,"sma_60":5.88,"sma_120":5.88},{"date":"2025-06-30","open":5.57,"high":5.81,"low":5.24,"close":5.29,"volume":128586,"rsi_14":50.76,"sma_20":5.04,"sma_60":5.88,"sma_120":5.87},{"date":"2025-07-01","open":5.29,"high":5.49,"low":5.04,"close":5.36,"volume":65457,"rsi_14":53.2,"sma_20":5.05,"sma_60":5.89,"sma_120":5.86},{"date":"2025-07-02","open":5.29,"high":5.38,"low":5.23,"close":5.34,"volume":44029,"rsi_14":55.17,"sma_20":5.06,"sma_60":5.89,"sma_120":5.86},{"date":"2025-07-03","open":5.35,"high":5.71,"low":5.35,"close":5.42,"volume":68587,"rsi_14":58.86,"sma_20":5.06,"sma_60":5.88,"sma_120":5.86},{"date":"2025-07-07","open":5.4,"high":5.4,"low":4.8,"close":4.92,"volume":73253,"rsi_14":56.84,"sma_20":5.06,"sma_60":5.86,"sma_120":5.85},{"date":"2025-07-08","open":5.1,"high":5.39,"low":4.91,"close":4.95,"volume":133079,"rsi_14":49.3,"sma_20":5.04,"sma_60":5.85,"sma_120":5.84},{"date":"2025-07-09","open":4.95,"high":4.99,"low":4.5,"close":4.63,"volume":147759,"rsi_14":47.75,"sma_20":5.01,"sma_60":5.84,"sma_120":5.84},{"date":"2025-07-10","open":4.57,"high":4.85,"low":4.22,"close":4.37,"volume":209710,"rsi_14":46.5,"sma_20":4.98,"sma_60":5.81,"sma_120":5.83},{"date":"2025-07-11","open":4.36,"high":4.36,"low":3.68,"close":3.9,"volume":291194,"rsi_14":36.68,"sma_20":4.93,"sma_60":5.76,"sma_120":5.81},{"date":"2025-07-14","open":3.93,"high":4.0,"low":3.73,"close":3.93,"volume":62720,"rsi_14":38.34,"sma_20":4.88,"sma_60":5.69,"sma_120":5.79},{"date":"2025-07-15","open":3.95,"high":4.17,"low":3.9,"close":3.99,"volume":82299,"rsi_14":32.67,"sma_20":4.86,"sma_60":5.63,"sma_120":5.77},{"date":"2025-07-16","open":4.02,"high":4.22,"low":3.8,"close":3.88,"volume":35243,"rsi_14":34.24,"sma_20":4.81,"sma_60":5.56,"sma_120":5.76},{"date":"2025-07-17","open":3.92,"high":4.16,"low":3.85,"close":4.09,"volume":51985,"rsi_14":23.41,"sma_20":4.77,"sma_60":5.5,"sma_120":5.74},{"date":"2025-07-18","open":4.16,"high":4.16,"low":3.89,"close":3.99,"volume":17581,"rsi_14":18.13,"sma_20":4.74,"sma_60":5.43,"sma_120":5.72},{"date":"2025-07-21","open":4.06,"high":4.22,"low":3.83,"close":4.0,"volume":45434,"rsi_14":21.46,"sma_20":4.7,"sma_60":5.37,"sma_120":5.7},{"date":"2025-07-22","open":3.97,"high":4.19,"low":3.85,"close":4.06,"volume":55776,"rsi_14":21.11,"sma_20":4.66,"sma_60":5.31,"sma_120":5.68},{"date":"2025-07-23","open":4.1,"high":4.2,"low":3.94,"close":4.19,"volume":78689,"rsi_14":25.64,"sma_20":4.62,"sma_60":5.26,"sma_120":5.67},{"date":"2025-07-24","open":4.05,"high":4.18,"low":3.9,"close":3.93,"volume":53470,"rsi_14":20.67,"sma_20":4.57,"sma_60":5.2,"sma_120":5.64},{"date":"2025-07-25","open":4.0,"high":4.01,"low":3.77,"close":3.78,"volume":59054,"rsi_14":23.97,"sma_20":4.48,"sma_60":5.15,"sma_120":5.61},{"date":"2025-07-28","open":3.88,"high":4.09,"low":3.7,"close":3.99,"volume":100311,"rsi_14":29.89,"sma_20":4.4,"sma_60":5.08,"sma_120":5.59},{"date":"2025-07-29","open":3.94,"high":3.98,"low":3.58,"close":3.65,"volume":63242,"rsi_14":29.58,"sma_20":4.32,"sma_60":5.01,"sma_120":5.56},{"date":"2025-07-30","open":3.74,"high":3.84,"low":3.57,"close":3.63,"volume":53967,"rsi_14":32.87,"sma_20":4.23,"sma_60":4.92,"sma_120":5.53},{"date":"2025-07-31","open":3.7,"high":4.04,"low":3.6,"close":3.91,"volume":130107,"rsi_14":50.25,"sma_20":4.16,"sma_60":4.87,"sma_120":5.51},{"date":"2025-08-01","open":3.73,"high":3.96,"low":3.55,"close":3.62,"volume":29605,"rsi_14":43.05,"sma_20":4.07,"sma_60":4.83,"sma_120":5.48},{"date":"2025-08-04","open":3.54,"high":3.9,"low":3.54,"close":3.75,"volume":41460,"rsi_14":44.78,"sma_20":4.01,"sma_60":4.79,"sma_120":5.46},{"date":"2025-08-05","open":3.62,"high":3.87,"low":3.6,"close":3.6,"volume":30452,"rsi_14":44.02,"sma_20":3.94,"sma_60":4.75,"sma_120":5.43},{"date":"2025-08-06","open":3.53,"high":3.63,"low":3.38,"close":3.52,"volume":79494,"rsi_14":37.1,"sma_20":3.89,"sma_60":4.71,"sma_120":5.4},{"date":"2025-08-07","open":3.56,"high":3.62,"low":3.41,"close":3.53,"volume":21339,"rsi_14":39.15,"sma_20":3.85,"sma_60":4.68,"sma_120":5.37},{"date":"2025-08-08","open":3.48,"high":3.52,"low":3.42,"close":3.52,"volume":11552,"rsi_14":38.68,"sma_20":3.83,"sma_60":4.65,"sma_120":5.35},{"date":"2025-08-11","open":3.47,"high":3.9,"low":3.43,"close":3.8,"volume":50191,"rsi_14":44.44,"sma_20":3.82,"sma_60":4.63,"sma_120":5.32},{"date":"2025-08-12","open":3.88,"high":4.16,"low":3.65,"close":4.08,"volume":31632,"rsi_14":47.79,"sma_20":3.83,"sma_60":4.61,"sma_120":5.31},{"date":"2025-08-13","open":4.1,"high":4.63,"low":3.94,"close":4.06,"volume":80995,"rsi_14":52.89,"sma_20":3.83,"sma_60":4.59,"sma_120":5.29},{"date":"2025-08-14","open":4.06,"high":4.23,"low":3.84,"close":3.92,"volume":56001,"rsi_14":53.12,"sma_20":3.83,"sma_60":4.57,"sma_120":5.28},{"date":"2025-08-15","open":4.05,"high":4.7,"low":4.05,"close":4.48,"volume":228327,"rsi_14":59.46,"sma_20":3.85,"sma_60":4.56,"sma_120":5.27},{"date":"2025-08-18","open":4.59,"high":4.64,"low":4.05,"close":4.05,"volume":87395,"rsi_14":57.46,"sma_20":3.85,"sma_60":4.54,"sma_120":5.26},{"date":"2025-08-19","open":4.03,"high":4.25,"low":3.65,"close":3.9,"volume":198049,"rsi_14":54.8,"sma_20":3.85,"sma_60":4.52,"sma_120":5.25},{"date":"2025-08-20","open":3.91,"high":4.18,"low":3.81,"close":4.09,"volume":22825,"rsi_14":53.31,"sma_20":3.84,"sma_60":4.5,"sma_120":5.24},{"date":"2025-08-21","open":3.99,"high":4.1,"low":3.96,"close":4.04,"volume":7842,"rsi_14":58.47,"sma_20":3.85,"sma_60":4.48,"sma_120":5.24},{"date":"2025-08-22","open":4.14,"high":4.55,"low":4.05,"close":4.42,"volume":51970,"rsi_14":62.27,"sma_20":3.88,"sma_60":4.46,"sma_120":5.24},{"date":"2025-08-25","open":4.42,"high":4.58,"low":4.17,"close":4.3,"volume":19469,"rsi_14":63.08,"sma_20":3.89,"sma_60":4.45,"sma_120":5.23},{"date":"2025-08-26","open":4.25,"high":4.51,"low":4.21,"close":4.38,"volume":20720,"rsi_14":65.99,"sma_20":3.93,"sma_60":4.43,"sma_120":5.23},{"date":"2025-08-27","open":4.32,"high":4.58,"low":4.32,"close":4.42,"volume":8110,"rsi_14":66.36,"sma_20":3.97,"sma_60":4.42,"sma_120":5.23},{"date":"2025-08-28","open":4.56,"high":4.57,"low":4.36,"close":4.51,"volume":5264,"rsi_14":67.74,"sma_20":4.0,"sma_60":4.41,"sma_120":5.22},{"date":"2025-08-29","open":4.44,"high":4.59,"low":4.44,"close":4.46,"volume":3359,"rsi_14":62.79,"sma_20":4.04,"sma_60":4.39,"sma_120":5.22},{"date":"2025-09-02","open":4.36,"high":4.44,"low":4.17,"close":4.27,"volume":26170,"rsi_14":53.82,"sma_20":4.07,"sma_60":4.38,"sma_120":5.22},{"date":"2025-09-03","open":4.06,"high":4.59,"low":4.06,"close":4.09,"volume":18893,"rsi_14":50.57,"sma_20":4.09,"sma_60":4.36,"sma_120":5.21},{"date":"2025-09-04","open":4.09,"high":4.33,"low":3.88,"close":3.9,"volume":29153,"rsi_14":49.63,"sma_20":4.11,"sma_60":4.34,"sma_120":5.2},{"date":"2025-09-05","open":3.9,"high":3.9,"low":3.66,"close":3.72,"volume":20448,"rsi_14":33.62,"sma_20":4.12,"sma_60":4.32,"sma_120":5.19},{"date":"2025-09-08","open":3.65,"high":3.88,"low":3.5,"close":3.53,"volume":44437,"rsi_14":37.5,"sma_20":4.12,"sma_60":4.29,"sma_120":5.18},{"date":"2025-09-09","open":3.55,"high":3.93,"low":3.41,"close":3.58,"volume":35271,"rsi_14":41.92,"sma_20":4.11,"sma_60":4.27,"sma_120":5.17},{"date":"2025-09-10","open":3.51,"high":3.83,"low":3.38,"close":3.54,"volume":77358,"rsi_14":34.97,"sma_20":4.08,"sma_60":4.26,"sma_120":5.15},{"date":"2025-09-11","open":3.55,"high":3.76,"low":3.11,"close":3.15,"volume":182332,"rsi_14":29.49,"sma_20":4.04,"sma_60":4.23,"sma_120":5.13},{"date":"2025-09-12","open":3.25,"high":3.25,"low":2.76,"close":2.77,"volume":71248,"rsi_14":11.95,"sma_20":3.98,"sma_60":4.19,"sma_120":5.09},{"date":"2025-09-15","open":2.88,"high":3.12,"low":2.74,"close":3.11,"volume":99902,"rsi_14":25.16,"sma_20":3.91,"sma_60":4.17,"sma_120":5.06},{"date":"2025-09-16","open":3.05,"high":3.14,"low":2.85,"close":2.95,"volume":36189,"rsi_14":21.29,"sma_20":3.86,"sma_60":4.14,"sma_120":5.03},{"date":"2025-09-17","open":2.99,"high":3.1,"low":2.83,"close":2.94,"volume":36808,"rsi_14":19.96,"sma_20":3.81,"sma_60":4.11,"sma_120":5.0},{"date":"2025-09-18","open":2.97,"high":3.18,"low":2.9,"close":3.08,"volume":45817,"rsi_14":21.24,"sma_20":3.76,"sma_60":4.07,"sma_120":4.98},{"date":"2025-09-19","open":3.08,"high":3.2,"low":3.0,"close":3.11,"volume":68463,"rsi_14":22.67,"sma_20":3.71,"sma_60":4.04,"sma_120":4.95},{"date":"2025-09-22","open":3.1,"high":3.1,"low":2.65,"close":2.75,"volume":124509,"rsi_14":21.21,"sma_20":3.63,"sma_60":4.0,"sma_120":4.93},{"date":"2025-09-23","open":2.96,"high":3.11,"low":2.55,"close":2.69,"volume":104991,"rsi_14":22.22,"sma_20":3.55,"sma_60":3.95,"sma_120":4.91},{"date":"2025-09-24","open":2.71,"high":2.71,"low":2.2,"close":2.47,"volume":223701,"rsi_14":21.96,"sma_20":3.45,"sma_60":3.9,"sma_120":4.89},{"date":"2025-09-25","open":2.53,"high":2.7,"low":2.45,"close":2.7,"volume":165104,"rsi_14":30.38,"sma_20":3.37,"sma_60":3.86,"sma_120":4.87},{"date":"2025-09-26","open":2.83,"high":3.51,"low":2.7,"close":3.17,"volume":1212829,"rsi_14":43.75,"sma_20":3.3,"sma_60":3.82,"sma_120":4.86},{"date":"2025-09-29","open":3.58,"high":3.74,"low":3.2,"close":3.37,"volume":339079,"rsi_14":46.53,"sma_20":3.24,"sma_60":3.79,"sma_120":4.83},{"date":"2025-09-30","open":3.35,"high":3.37,"low":3.0,"close":3.19,"volume":144260,"rsi_14":44.48,"sma_20":3.19,"sma_60":3.76,"sma_120":4.81},{"date":"2025-10-01","open":3.28,"high":3.28,"low":2.82,"close":2.99,"volume":121842,"rsi_14":47.32,"sma_20":3.14,"sma_60":3.72,"sma_120":4.79},{"date":"2025-10-02","open":2.93,"high":3.09,"low":2.85,"close":2.97,"volume":89525,"rsi_14":53.92,"sma_20":3.09,"sma_60":3.7,"sma_120":4.77},{"date":"2025-10-03","open":2.99,"high":3.0,"low":2.7,"close":2.85,"volume":278892,"rsi_14":44.56,"sma_20":3.05,"sma_60":3.67,"sma_120":4.74},{"date":"2025-10-06","open":2.88,"high":3.0,"low":2.8,"close":2.86,"volume":102783,"rsi_14":47.99,"sma_20":3.01,"sma_60":3.65,"sma_120":4.71},{"date":"2025-10-07","open":2.89,"high":2.91,"low":2.61,"close":2.81,"volume":95483,"rsi_14":47.05,"sma_20":2.97,"sma_60":3.64,"sma_120":4.66},{"date":"2025-10-08","open":2.81,"high":2.86,"low":2.51,"close":2.64,"volume":151745,"rsi_14":40.52,"sma_20":2.93,"sma_60":3.61,"sma_120":4.62},{"date":"2025-10-09","open":2.65,"high":2.77,"low":2.62,"close":2.73,"volume":58116,"rsi_14":42.02,"sma_20":2.91,"sma_60":3.59,"sma_120":4.58},{"date":"2025-10-10","open":2.74,"high":2.75,"low":2.58,"close":2.59,"volume":36084,"rsi_14":46.3,"sma_20":2.9,"sma_60":3.57,"sma_120":4.53},{"date":"2025-10-13","open":2.6,"high":2.77,"low":2.58,"close":2.65,"volume":96636,"rsi_14":49.07,"sma_20":2.88,"sma_60":3.55,"sma_120":4.49},{"date":"2025-10-14","open":2.61,"high":2.85,"low":2.55,"close":2.71,"volume":70271,"rsi_14":56.0,"sma_20":2.86,"sma_60":3.52,"sma_120":4.45},{"date":"2025-10-15","open":2.74,"high":2.86,"low":2.29,"close":2.66,"volume":261994,"rsi_14":48.9,"sma_20":2.85,"sma_60":3.5,"sma_120":4.41},{"date":"2025-10-16","open":2.65,"high":2.65,"low":2.44,"close":2.48,"volume":102617,"rsi_14":27.45,"sma_20":2.82,"sma_60":3.47,"sma_120":4.36},{"date":"2025-10-17","open":2.47,"high":2.54,"low":2.33,"close":2.38,"volume":59267,"rsi_14":15.38,"sma_20":2.78,"sma_60":3.45,"sma_120":4.32},{"date":"2025-10-20","open":2.43,"high":2.55,"low":2.42,"close":2.53,"volume":57804,"rsi_14":26.43,"sma_20":2.77,"sma_60":3.43,"sma_120":4.29},{"date":"2025-10-21","open":2.56,"high":2.58,"low":2.4,"close":2.49,"volume":72072,"rsi_14":29.84,"sma_20":2.76,"sma_60":3.4,"sma_120":4.24},{"date":"2025-10-22","open":2.53,"high":2.53,"low":2.36,"close":2.43,"volume":49477,"rsi_14":28.91,"sma_20":2.76,"sma_60":3.38,"sma_120":4.19},{"date":"2025-10-23","open":2.43,"high":2.59,"low":2.4,"close":2.5,"volume":22095,"rsi_14":35.77,"sma_20":2.75,"sma_60":3.36,"sma_120":4.14},{"date":"2025-10-24","open":2.55,"high":2.97,"low":2.51,"close":2.82,"volume":123737,"rsi_14":48.7,"sma_20":2.73,"sma_60":3.34,"sma_120":4.11},{"date":"2025-10-27","open":2.86,"high":2.87,"low":2.57,"close":2.67,"volume":34759,"rsi_14":45.73,"sma_20":2.7,"sma_60":3.33,"sma_120":4.08},{"date":"2025-10-28","open":2.68,"high":2.74,"low":2.57,"close":2.67,"volume":23201,"rsi_14":51.02,"sma_20":2.67,"sma_60":3.31,"sma_120":4.05},{"date":"2025-10-29","open":2.62,"high":2.67,"low":2.55,"close":2.57,"volume":23724,"rsi_14":44.59,"sma_20":2.65,"sma_60":3.29,"sma_120":4.02},{"date":"2025-10-30","open":2.55,"high":2.73,"low":2.46,"close":2.5,"volume":23657,"rsi_14":46.81,"sma_20":2.63,"sma_60":3.28,"sma_120":3.99},{"date":"2025-10-31","open":2.46,"high":2.68,"low":2.44,"close":2.63,"volume":32721,"rsi_14":49.32,"sma_20":2.62,"sma_60":3.26,"sma_120":3.97},{"date":"2025-11-03","open":2.54,"high":2.59,"low":2.4,"close":2.47,"volume":44199,"rsi_14":42.41,"sma_20":2.6,"sma_60":3.24,"sma_120":3.95},{"date":"2025-11-04","open":2.41,"high":2.57,"low":2.32,"close":2.41,"volume":30420,"rsi_14":42.14,"sma_20":2.58,"sma_60":3.22,"sma_120":3.93},{"date":"2025-11-05","open":2.43,"high":2.43,"low":2.32,"close":2.39,"volume":16164,"rsi_14":46.85,"sma_20":2.56,"sma_60":3.19,"sma_120":3.9},{"date":"2025-11-06","open":2.39,"high":2.39,"low":2.2,"close":2.31,"volume":38810,"rsi_14":47.52,"sma_20":2.54,"sma_60":3.16,"sma_120":3.87},{"date":"2025-11-07","open":2.26,"high":2.49,"low":2.09,"close":2.48,"volume":165581,"rsi_14":48.25,"sma_20":2.54,"sma_60":3.14,"sma_120":3.85},{"date":"2025-11-10","open":2.48,"high":2.68,"low":2.28,"close":2.38,"volume":134696,"rsi_14":46.31,"sma_20":2.52,"sma_60":3.1,"sma_120":3.83},{"date":"2025-11-11","open":2.36,"high":2.58,"low":2.3,"close":2.53,"volume":113345,"rsi_14":53.16,"sma_20":2.52,"sma_60":3.08,"sma_120":3.81},{"date":"2025-11-12","open":2.55,"high":2.82,"low":2.51,"close":2.77,"volume":127006,"rsi_14":57.71,"sma_20":2.52,"sma_60":3.06,"sma_120":3.79},{"date":"2025-11-13","open":2.66,"high":2.66,"low":1.83,"close":1.89,"volume":470408,"rsi_14":29.87,"sma_20":2.49,"sma_60":3.02,"sma_120":3.76},{"date":"2025-11-14","open":1.84,"high":2.18,"low":1.64,"close":2.09,"volume":176671,"rsi_14":37.71,"sma_20":2.48,"sma_60":2.99,"sma_120":3.73},{"date":"2025-11-17","open":2.12,"high":2.13,"low":1.65,"close":1.71,"volume":60558,"rsi_14":32.48,"sma_20":2.44,"sma_60":2.95,"sma_120":3.7},{"date":"2025-11-18","open":2.05,"high":2.05,"low":1.51,"close":1.68,"volume":160450,"rsi_14":33.33,"sma_20":2.4,"sma_60":2.9,"sma_120":3.67},{"date":"2025-11-19","open":1.62,"high":1.71,"low":1.56,"close":1.62,"volume":35013,"rsi_14":33.46,"sma_20":2.35,"sma_60":2.86,"sma_120":3.64},{"date":"2025-11-20","open":2.08,"high":2.29,"low":1.64,"close":1.71,"volume":63396367,"rsi_14":32.44,"sma_20":2.31,"sma_60":2.81,"sma_120":3.61},{"date":"2025-11-21","open":1.4,"high":1.54,"low":1.26,"close":1.34,"volume":2210719,"rsi_14":30.04,"sma_20":2.24,"sma_60":2.76,"sma_120":3.58},{"date":"2025-11-24","open":1.24,"high":1.28,"low":1.16,"close":1.16,"volume":861774,"rsi_14":28.81,"sma_20":2.17,"sma_60":2.7,"sma_120":3.55},{"date":"2025-11-25","open":1.24,"high":1.31,"low":1.16,"close":1.24,"volume":781174,"rsi_14":30.9,"sma_20":2.09,"sma_60":2.65,"sma_120":3.52},{"date":"2025-11-26","open":1.23,"high":1.34,"low":1.18,"close":1.31,"volume":799096,"rsi_14":33.33,"sma_20":2.03,"sma_60":2.61,"sma_120":3.48},{"date":"2025-11-28","open":1.34,"high":1.35,"low":1.26,"close":1.28,"volume":532336,"rsi_14":29.02,"sma_20":1.97,"sma_60":2.56,"sma_120":3.45},{"date":"2025-12-01","open":1.27,"high":1.33,"low":1.2,"close":1.24,"volume":396133,"rsi_14":29.64,"sma_20":1.9,"sma_60":2.52,"sma_120":3.42},{"date":"2025-12-02","open":1.26,"high":1.26,"low":1.15,"close":1.21,"volume":507450,"rsi_14":25.37,"sma_20":1.84,"sma_60":2.48,"sma_120":3.39},{"date":"2025-12-03","open":1.22,"high":1.38,"low":1.17,"close":1.37,"volume":731210,"rsi_14":23.08,"sma_20":1.79,"sma_60":2.45,"sma_120":3.36},{"date":"2025-12-04","open":1.35,"high":1.35,"low":1.27,"close":1.34,"volume":453748,"rsi_14":34.29,"sma_20":1.73,"sma_60":2.41,"sma_120":3.33},{"date":"2025-12-05","open":1.32,"high":1.35,"low":1.23,"close":1.24,"volume":232660,"rsi_14":24.24,"sma_20":1.68,"sma_60":2.38,"sma_120":3.3},{"date":"2025-12-08","open":1.28,"high":1.32,"low":1.17,"close":1.22,"volume":384567,"rsi_14":31.01,"sma_20":1.62,"sma_60":2.35,"sma_120":3.27},{"date":"2025-12-09","open":1.23,"high":1.26,"low":1.18,"close":1.23,"volume":233146,"rsi_14":32.28,"sma_20":1.56,"sma_60":2.32,"sma_120":3.24},{"date":"2025-12-10","open":1.21,"high":1.22,"low":1.13,"close":1.16,"volume":273135,"rsi_14":32.03,"sma_20":1.49,"sma_60":2.29,"sma_120":3.21},{"date":"2025-12-11","open":1.18,"high":1.18,"low":1.05,"close":1.09,"volume":479351,"rsi_14":25.4,"sma_20":1.41,"sma_60":2.26,"sma_120":3.18},{"date":"2025-12-12","open":1.08,"high":1.18,"low":1.03,"close":1.11,"volume":669605,"rsi_14":37.36,"sma_20":1.37,"sma_60":2.23,"sma_120":3.15},{"date":"2025-12-15","open":1.09,"high":1.1,"low":0.99,"close":1.02,"volume":554862,"rsi_14":41.46,"sma_20":1.31,"sma_60":2.19,"sma_120":3.12},{"date":"2025-12-16","open":1.02,"high":1.07,"low":0.97,"close":0.97,"volume":415952,"rsi_14":32.92,"sma_20":1.28,"sma_60":2.16,"sma_120":3.08},{"date":"2025-12-17","open":0.98,"high":1.05,"low":0.95,"close":0.96,"volume":78305,"rsi_14":25.86,"sma_20":1.24,"sma_60":2.13,"sma_120":3.04},{"date":"2025-12-18","open":0.97,"high":1.0,"low":0.9,"close":0.91,"volume":373236,"rsi_14":25.37,"sma_20":1.21,"sma_60":2.11,"sma_120":3.0},{"date":"2025-12-19","open":0.94,"high":0.95,"low":0.87,"close":0.9,"volume":442015,"rsi_14":26.39,"sma_20":1.16,"sma_60":2.08,"sma_120":2.97},{"date":"2025-12-22","open":0.91,"high":0.98,"low":0.88,"close":0.92,"volume":447690,"rsi_14":29.8,"sma_20":1.14,"sma_60":2.04,"sma_120":2.93},{"date":"2025-12-23","open":0.93,"high":0.95,"low":0.88,"close":0.93,"volume":261112,"rsi_14":10.38,"sma_20":1.13,"sma_60":2.0,"sma_120":2.89},{"date":"2025-12-24","open":0.89,"high":1.05,"low":0.89,"close":1.03,"volume":139444,"rsi_14":25.4,"sma_20":1.12,"sma_60":1.96,"sma_120":2.86},{"date":"2025-12-26","open":1.01,"high":1.01,"low":0.93,"close":0.94,"volume":189015,"rsi_14":25.93,"sma_20":1.1,"sma_60":1.93,"sma_120":2.83},{"date":"2025-12-29","open":0.95,"high":0.97,"low":0.84,"close":0.88,"volume":353955,"rsi_14":24.36,"sma_20":1.08,"sma_60":1.89,"sma_120":2.8},{"date":"2025-12-30","open":0.91,"high":0.96,"low":0.85,"close":0.86,"volume":231630,"rsi_14":22.51,"sma_20":1.06,"sma_60":1.86,"sma_120":2.77},{"date":"2025-12-31","open":0.88,"high":0.91,"low":0.85,"close":0.87,"volume":173656,"rsi_14":26.51,"sma_20":1.05,"sma_60":1.83,"sma_120":2.74},{"date":"2026-01-02","open":0.89,"high":1.0,"low":0.86,"close":0.98,"volume":114183,"rsi_14":41.17,"sma_20":1.03,"sma_60":1.8,"sma_120":2.72},{"date":"2026-01-05","open":1.01,"high":1.13,"low":1.0,"close":1.11,"volume":314286,"rsi_14":50.0,"sma_20":1.02,"sma_60":1.77,"sma_120":2.69},{"date":"2026-01-06","open":1.12,"high":1.12,"low":1.06,"close":1.1,"volume":69119,"rsi_14":56.37,"sma_20":1.01,"sma_60":1.74,"sma_120":2.67},{"date":"2026-01-07","open":1.1,"high":1.12,"low":1.0,"close":1.05,"volume":204089,"rsi_14":55.94,"sma_20":1.0,"sma_60":1.72,"sma_120":2.64},{"date":"2026-01-08","open":1.07,"high":1.08,"low":1.01,"close":1.03,"volume":88280,"rsi_14":55.51,"sma_20":0.99,"sma_60":1.69,"sma_120":2.62},{"date":"2026-01-09","open":1.07,"high":1.07,"low":0.91,"close":0.97,"volume":173855,"rsi_14":54.12,"sma_20":0.98,"sma_60":1.66,"sma_120":2.59},{"date":"2026-01-12","open":0.93,"high":0.99,"low":0.91,"close":0.99,"volume":237912,"rsi_14":56.07,"sma_20":0.98,"sma_60":1.63,"sma_120":2.57},{"date":"2026-01-13","open":0.99,"high":1.06,"low":0.99,"close":1.0,"volume":154850,"rsi_14":55.61,"sma_20":0.97,"sma_60":1.61,"sma_120":2.54},{"date":"2026-01-14","open":0.98,"high":1.02,"low":0.95,"close":0.99,"volume":110221,"rsi_14":54.68,"sma_20":0.97,"sma_60":1.59,"sma_120":2.52},{"date":"2026-01-15","open":1.93,"high":2.45,"low":1.65,"close":1.71,"volume":295101431,"rsi_14":75.95,"sma_20":1.01,"sma_60":1.57,"sma_120":2.5},{"date":"2026-01-16","open":1.59,"high":1.73,"low":1.22,"close":1.51,"volume":12919038,"rsi_14":69.92,"sma_20":1.03,"sma_60":1.56,"sma_120":2.48},{"date":"2026-01-20","open":1.38,"high":1.65,"low":1.38,"close":1.42,"volume":3293412,"rsi_14":68.47,"sma_20":1.06,"sma_60":1.54,"sma_120":2.46},{"date":"2026-01-21","open":1.39,"high":1.65,"low":1.37,"close":1.49,"volume":2145197,"rsi_14":70.83,"sma_20":1.09,"sma_60":1.52,"sma_120":2.44},{"date":"2026-01-22","open":1.51,"high":1.77,"low":1.51,"close":1.6,"volume":2393125,"rsi_14":72.63,"sma_20":1.12,"sma_60":1.5,"sma_120":2.42},{"date":"2026-01-23","open":1.66,"high":1.8,"low":1.6,"close":1.74,"volume":1201400,"rsi_14":73.26,"sma_20":1.16,"sma_60":1.49,"sma_120":2.41},{"date":"2026-01-26","open":1.65,"high":1.69,"low":1.56,"close":1.69,"volume":816900,"rsi_14":68.62,"sma_20":1.2,"sma_60":1.47,"sma_120":2.39},{"date":"2026-01-27","open":1.63,"high":1.63,"low":1.46,"close":1.52,"volume":791900,"rsi_14":62.05,"sma_20":1.23,"sma_60":1.45,"sma_120":2.37},{"date":"2026-01-28","open":1.53,"high":1.55,"low":1.43,"close":1.43,"volume":606500,"rsi_14":60.81,"sma_20":1.25,"sma_60":1.44,"sma_120":2.36},{"date":"2026-01-29","open":1.43,"high":1.53,"low":1.43,"close":1.53,"volume":1779200,"rsi_14":63.61,"sma_20":1.29,"sma_60":1.42,"sma_120":2.34},{"date":"2026-01-30","open":1.65,"high":1.89,"low":1.59,"close":1.78,"volume":17184100,"rsi_14":70.04,"sma_20":1.33,"sma_60":1.41,"sma_120":2.32},{"date":"2026-02-02","open":1.61,"high":1.83,"low":1.52,"close":1.74,"volume":1535000,"rsi_14":68.42,"sma_20":1.37,"sma_60":1.39,"sma_120":2.31},{"date":"2026-02-03","open":1.64,"high":1.74,"low":1.61,"close":1.69,"volume":586200,"rsi_14":66.55,"sma_20":1.4,"sma_60":1.38,"sma_120":2.29},{"date":"2026-02-04","open":1.61,"high":1.72,"low":1.55,"close":1.68,"volume":635100,"rsi_14":66.46,"sma_20":1.43,"sma_60":1.37,"sma_120":2.27},{"date":"2026-02-05","open":1.62,"high":1.94,"low":1.62,"close":1.85,"volume":1118500,"rsi_14":54.55,"sma_20":1.47,"sma_60":1.36,"sma_120":2.25},{"date":"2026-02-06","open":1.82,"high":1.86,"low":1.71,"close":1.78,"volume":508100,"rsi_14":59.57,"sma_20":1.51,"sma_60":1.35,"sma_120":2.23},{"date":"2026-02-09","open":1.75,"high":1.83,"low":1.67,"close":1.81,"volume":429663,"rsi_14":74.35,"sma_20":1.17,"sma_60":1.49,"sma_120":2.41},{"date":"2026-02-10","open":1.77,"high":1.88,"low":1.73,"close":1.82,"volume":289756,"rsi_14":72.36,"sma_20":1.21,"sma_60":1.47,"sma_120":2.39},{"date":"2026-02-11","open":1.8,"high":1.82,"low":1.66,"close":1.71,"volume":307924,"rsi_14":67.87,"sma_20":1.25,"sma_60":1.46,"sma_120":2.38},{"date":"2026-02-12","open":1.73,"high":1.76,"low":1.56,"close":1.66,"volume":383807,"rsi_14":68.08,"sma_20":1.28,"sma_60":1.45,"sma_120":2.36},{"date":"2026-02-13","open":1.63,"high":1.82,"low":1.62,"close":1.74,"volume":309068,"rsi_14":70.32,"sma_20":1.33,"sma_60":1.43,"sma_120":2.35},{"date":"2026-02-17","open":1.72,"high":1.74,"low":1.66,"close":1.72,"volume":191014,"rsi_14":72.03,"sma_20":1.37,"sma_60":1.42,"sma_120":2.33},{"date":"2026-02-18","open":1.7,"high":1.7,"low":1.58,"close":1.58,"volume":167200,"rsi_14":56.64,"sma_20":1.68,"sma_60":1.31,"sma_120":2.09},{"date":"2026-02-19","open":1.64,"high":1.68,"low":1.48,"close":1.51,"volume":340600,"rsi_14":49.09,"sma_20":1.68,"sma_60":1.31,"sma_120":2.06},{"date":"2026-02-20","open":1.47,"high":1.55,"low":1.38,"close":1.38,"volume":227012,"rsi_14":29.59,"sma_20":1.67,"sma_60":1.31,"sma_120":2.03},{"date":"2026-02-23","open":1.39,"high":1.45,"low":1.23,"close":1.38,"volume":552600,"rsi_14":30.85,"sma_20":1.65,"sma_60":1.32,"sma_120":2.01},{"date":"2026-02-24","open":1.36,"high":1.48,"low":1.32,"close":1.43,"volume":284910,"rsi_14":60.42,"sma_20":1.41,"sma_60":1.39,"sma_120":2.29},{"date":"2026-02-25","open":1.42,"high":1.65,"low":1.4,"close":1.53,"volume":308054,"rsi_14":62.45,"sma_20":1.43,"sma_60":1.37,"sma_120":2.27},{"date":"2026-02-26","open":1.58,"high":1.82,"low":1.58,"close":1.8,"volume":373261,"rsi_14":52.63,"sma_20":1.47,"sma_60":1.36,"sma_120":2.25},{"date":"2026-02-27","open":1.76,"high":1.79,"low":1.62,"close":1.66,"volume":133444,"rsi_14":54.55,"sma_20":1.5,"sma_60":1.35,"sma_120":2.23},{"date":"2026-03-02","open":1.58,"high":1.69,"low":1.55,"close":1.66,"volume":149959,"rsi_14":57.69,"sma_20":1.53,"sma_60":1.33,"sma_120":2.21},{"date":"2026-03-03","open":1.6,"high":1.81,"low":1.6,"close":1.74,"volume":285400,"rsi_14":57.96,"sma_20":1.57,"sma_60":1.32,"sma_120":2.19},{"date":"2026-03-04","open":1.68,"high":1.79,"low":1.67,"close":1.7,"volume":231541,"rsi_14":53.33,"sma_20":1.6,"sma_60":1.31,"sma_120":2.17},{"date":"2026-03-05","open":1.68,"high":1.8,"low":1.55,"close":1.57,"volume":886237,"rsi_14":41.55,"sma_20":1.63,"sma_60":1.31,"sma_120":2.15},{"date":"2026-03-06","open":1.56,"high":1.56,"low":1.47,"close":1.54,"volume":492682,"rsi_14":40.28,"sma_20":1.62,"sma_60":1.3,"sma_120":2.12},{"date":"2026-03-09","open":1.54,"high":1.64,"low":1.5,"close":1.55,"volume":221699,"rsi_14":44.03,"sma_20":1.63,"sma_60":1.3,"sma_120":2.1},{"date":"2026-03-10","open":1.6,"high":1.6,"low":1.48,"close":1.48,"volume":129209,"rsi_14":43.38,"sma_20":1.63,"sma_60":1.3,"sma_120":2.08},{"date":"2026-03-11","open":1.47,"high":1.65,"low":1.45,"close":1.63,"volume":480124,"rsi_14":46.15,"sma_20":1.64,"sma_60":1.3,"sma_120":2.05},{"date":"2026-03-12","open":1.63,"high":1.68,"low":1.58,"close":1.62,"volume":232618,"rsi_14":46.48,"sma_20":1.64,"sma_60":1.3,"sma_120":2.03},{"date":"2026-03-13","open":1.65,"high":1.65,"low":1.5,"close":1.52,"volume":178901,"rsi_14":55.93,"sma_20":1.62,"sma_60":1.31,"sma_120":2.01},{"date":"2026-03-16","open":1.52,"high":1.61,"low":1.46,"close":1.5,"volume":219615,"rsi_14":53.04,"sma_20":1.61,"sma_60":1.31,"sma_120":1.98},{"date":"2026-03-17","open":1.45,"high":1.52,"low":1.41,"close":1.45,"volume":403962,"rsi_14":46.36,"sma_20":1.59,"sma_60":1.31,"sma_120":1.96},{"date":"2026-03-18","open":1.46,"high":1.49,"low":1.42,"close":1.44,"volume":110747,"rsi_14":28.57,"sma_20":1.58,"sma_60":1.32,"sma_120":1.94},{"date":"2026-03-19","open":1.45,"high":1.51,"low":1.39,"close":1.41,"volume":202459,"rsi_14":32.88,"sma_20":1.57,"sma_60":1.32,"sma_120":1.92},{"date":"2026-03-20","open":1.4,"high":1.43,"low":1.33,"close":1.36,"volume":183998,"rsi_14":30.77,"sma_20":1.55,"sma_60":1.32,"sma_120":1.9},{"date":"2026-03-23","open":1.4,"high":1.48,"low":1.34,"close":1.47,"volume":327666,"rsi_14":33.33,"sma_20":1.55,"sma_60":1.32,"sma_120":1.88},{"date":"2026-03-24","open":1.43,"high":1.44,"low":1.32,"close":1.34,"volume":290090,"rsi_14":30.0,"sma_20":1.55,"sma_60":1.32,"sma_120":1.87},{"date":"2026-03-25","open":1.39,"high":1.39,"low":1.32,"close":1.34,"volume":63037,"rsi_14":35.06,"sma_20":1.54,"sma_60":1.33,"sma_120":1.85},{"date":"2026-03-26","open":1.33,"high":1.37,"low":1.26,"close":1.26,"volume":171292,"rsi_14":32.93,"sma_20":1.51,"sma_60":1.33,"sma_120":1.84},{"date":"2026-03-27","open":1.26,"high":1.26,"low":1.21,"close":1.22,"volume":263774,"rsi_14":30.59,"sma_20":1.49,"sma_60":1.33,"sma_120":1.82},{"date":"2026-03-30","open":1.26,"high":1.27,"low":1.21,"close":1.24,"volume":213830,"rsi_14":35.0,"sma_20":1.47,"sma_60":1.33,"sma_120":1.81},{"date":"2026-03-31","open":1.25,"high":1.35,"low":1.24,"close":1.3,"volume":329730,"rsi_14":26.76,"sma_20":1.45,"sma_60":1.33,"sma_120":1.79},{"date":"2026-04-01","open":1.26,"high":1.26,"low":1.13,"close":1.14,"volume":356617,"rsi_14":22.09,"sma_20":1.42,"sma_60":1.33,"sma_120":1.78},{"date":"2026-04-02","open":1.16,"high":1.23,"low":1.05,"close":1.2,"volume":174680,"rsi_14":30.49,"sma_20":1.4,"sma_60":1.33,"sma_120":1.76},{"date":"2026-04-06","open":1.21,"high":1.29,"low":1.2,"close":1.23,"volume":127915,"rsi_14":33.73,"sma_20":1.39,"sma_60":1.34,"sma_120":1.75},{"date":"2026-04-07","open":1.23,"high":1.25,"low":1.1,"close":1.14,"volume":196010,"rsi_14":32.18,"sma_20":1.36,"sma_60":1.34,"sma_120":1.74},{"date":"2026-04-08","open":1.21,"high":1.23,"low":1.1,"close":1.11,"volume":262144,"rsi_14":31.46,"sma_20":1.35,"sma_60":1.35,"sma_120":1.73},{"date":"2026-04-09","open":1.1,"high":1.11,"low":0.97,"close":0.97,"volume":456712,"rsi_14":28.1,"sma_20":1.31,"sma_60":1.35,"sma_120":1.71},{"date":"2026-04-10","open":1.0,"high":1.06,"low":0.93,"close":1.03,"volume":253872,"rsi_14":33.54,"sma_20":1.28,"sma_60":1.35,"sma_120":1.69},{"date":"2026-04-13","open":1.0,"high":1.06,"low":0.98,"close":1.03,"volume":161470,"rsi_14":25.35,"sma_20":1.26,"sma_60":1.35,"sma_120":1.67},{"date":"2026-04-14","open":1.05,"high":1.12,"low":1.03,"close":1.07,"volume":163140,"rsi_14":33.18,"sma_20":1.24,"sma_60":1.35,"sma_120":1.66},{"date":"2026-04-15","open":1.1,"high":1.19,"low":1.09,"close":1.18,"volume":150128,"rsi_14":41.23,"sma_20":1.22,"sma_60":1.35,"sma_120":1.64},{"date":"2026-04-16","open":1.19,"high":1.25,"low":1.12,"close":1.14,"volume":165032,"rsi_14":43.12,"sma_20":1.21,"sma_60":1.36,"sma_120":1.63},{"date":"2026-04-17","open":1.17,"high":1.2,"low":1.13,"close":1.16,"volume":125184,"rsi_14":46.48,"sma_20":1.2,"sma_60":1.36,"sma_120":1.61},{"date":"2026-04-20","open":1.16,"high":1.23,"low":1.15,"close":1.18,"volume":104724,"rsi_14":46.48,"sma_20":1.19,"sma_60":1.37,"sma_120":1.6},{"date":"2026-04-21","open":1.21,"high":1.28,"low":1.18,"close":1.27,"volume":142038,"rsi_14":48.3,"sma_20":1.18,"sma_60":1.37,"sma_120":1.59},{"date":"2026-04-22","open":1.29,"high":1.44,"low":1.25,"close":1.37,"volume":296988,"rsi_14":63.98,"sma_20":1.18,"sma_60":1.38,"sma_120":1.57},{"date":"2026-04-23","open":1.37,"high":1.37,"low":1.18,"close":1.21,"volume":113388,"rsi_14":50.54,"sma_20":1.17,"sma_60":1.38,"sma_120":1.56},{"date":"2026-04-24","open":1.24,"high":1.26,"low":1.17,"close":1.24,"volume":118911,"rsi_14":50.54,"sma_20":1.17,"sma_60":1.38,"sma_120":1.55},{"date":"2026-04-27","open":1.22,"high":1.31,"low":1.16,"close":1.23,"volume":208827,"rsi_14":55.34,"sma_20":1.17,"sma_60":1.39,"sma_120":1.54},{"date":"2026-04-28","open":1.16,"high":1.2,"low":1.13,"close":1.16,"volume":128347,"rsi_14":52.83,"sma_20":1.17,"sma_60":1.39,"sma_120":1.53},{"date":"2026-04-29","open":1.15,"high":1.18,"low":1.1,"close":1.15,"volume":93369,"rsi_14":61.66,"sma_20":1.16,"sma_60":1.39,"sma_120":1.51},{"date":"2026-04-30","open":1.16,"high":1.23,"low":1.12,"close":1.22,"volume":67575,"rsi_14":62.34,"sma_20":1.16,"sma_60":1.4,"sma_120":1.5},{"date":"2026-05-01","open":1.21,"high":1.21,"low":1.15,"close":1.17,"volume":146458,"rsi_14":58.54,"sma_20":1.16,"sma_60":1.4,"sma_120":1.49},{"date":"2026-05-04","open":1.21,"high":1.45,"low":1.18,"close":1.31,"volume":449793,"rsi_14":63.04,"sma_20":1.17,"sma_60":1.39,"sma_120":1.48},{"date":"2026-05-05","open":1.31,"high":1.31,"low":1.23,"close":1.26,"volume":168010,"rsi_14":54.65,"sma_20":1.17,"sma_60":1.39,"sma_120":1.47},{"date":"2026-05-06","open":1.3,"high":1.3,"low":1.19,"close":1.21,"volume":206954,"rsi_14":54.02,"sma_20":1.18,"sma_60":1.38,"sma_120":1.46},{"date":"2026-05-07","open":1.2,"high":1.34,"low":1.16,"close":1.24,"volume":299224,"rsi_14":54.55,"sma_20":1.19,"sma_60":1.38,"sma_120":1.45},{"date":"2026-05-08","open":1.26,"high":1.3,"low":1.15,"close":1.29,"volume":185227,"rsi_14":56.04,"sma_20":1.2,"sma_60":1.38,"sma_120":1.44},{"date":"2026-05-11","open":1.27,"high":1.28,"low":1.17,"close":1.2,"volume":207447,"rsi_14":46.15,"sma_20":1.21,"sma_60":1.37,"sma_120":1.43},{"date":"2026-05-12","open":1.22,"high":1.22,"low":1.15,"close":1.15,"volume":125886,"rsi_14":37.21,"sma_20":1.22,"sma_60":1.35,"sma_120":1.41},{"date":"2026-05-13","open":1.19,"high":1.23,"low":1.15,"close":1.19,"volume":141186,"rsi_14":48.65,"sma_20":1.22,"sma_60":1.35,"sma_120":1.4},{"date":"2026-05-14","open":1.23,"high":1.34,"low":1.19,"close":1.31,"volume":174609,"rsi_14":54.22,"sma_20":1.23,"sma_60":1.34,"sma_120":1.39},{"date":"2026-05-15","open":1.26,"high":1.29,"low":1.16,"close":1.17,"volume":104160,"rsi_14":46.88,"sma_20":1.23,"sma_60":1.33,"sma_120":1.38},{"date":"2026-05-18","open":1.24,"high":1.24,"low":1.16,"close":1.19,"volume":185455,"rsi_14":51.65,"sma_20":1.23,"sma_60":1.32,"sma_120":1.37},{"date":"2026-05-19","open":1.19,"high":1.19,"low":1.1,"close":1.1,"volume":80285,"rsi_14":47.47,"sma_20":1.22,"sma_60":1.32,"sma_120":1.36},{"date":"2026-05-20","open":1.11,"high":1.15,"low":1.08,"close":1.12,"volume":81859,"rsi_14":44.68,"sma_20":1.21,"sma_60":1.31,"sma_120":1.35},{"date":"2026-05-21","open":1.13,"high":1.22,"low":1.1,"close":1.19,"volume":177840,"rsi_14":51.04,"sma_20":1.21,"sma_60":1.31,"sma_120":1.34},{"date":"2026-05-22","open":1.2,"high":1.22,"low":1.16,"close":1.17,"volume":84526,"rsi_14":41.67,"sma_20":1.2,"sma_60":1.3,"sma_120":1.33},{"date":"2026-05-26","open":1.15,"high":1.19,"low":1.12,"close":1.13,"volume":88703,"rsi_14":42.17,"sma_20":1.2,"sma_60":1.29,"sma_120":1.32},{"date":"2026-05-27","open":1.12,"high":1.28,"low":1.12,"close":1.24,"volume":172852,"rsi_14":51.69,"sma_20":1.2,"sma_60":1.28,"sma_120":1.31},{"date":"2026-05-28","open":1.22,"high":1.27,"low":1.16,"close":1.25,"volume":154301,"rsi_14":50.57,"sma_20":1.21,"sma_60":1.27,"sma_120":1.29},{"date":"2026-05-29","open":1.26,"high":1.35,"low":1.25,"close":1.28,"volume":203773,"rsi_14":49.41,"sma_20":1.21,"sma_60":1.26,"sma_120":1.29},{"date":"2026-06-01","open":1.26,"high":1.38,"low":1.26,"close":1.28,"volume":282527,"rsi_14":55.26,"sma_20":1.21,"sma_60":1.26,"sma_120":1.28},{"date":"2026-06-02","open":1.28,"high":1.35,"low":1.25,"close":1.26,"volume":74877,"rsi_14":57.53,"sma_20":1.21,"sma_60":1.25,"sma_120":1.28},{"date":"2026-06-03","open":1.26,"high":1.26,"low":1.16,"close":1.2,"volume":83771,"rsi_14":50.67,"sma_20":1.21,"sma_60":1.25,"sma_120":1.27},{"date":"2026-06-04","open":1.16,"high":1.37,"low":1.16,"close":1.3,"volume":194825,"rsi_14":49.32,"sma_20":1.21,"sma_60":1.25,"sma_120":1.27},{"date":"2026-06-05","open":1.3,"high":1.33,"low":1.2,"close":1.25,"volume":171279,"rsi_14":56.25,"sma_20":1.21,"sma_60":1.24,"sma_120":1.27},{"date":"2026-06-08","open":1.26,"high":1.28,"low":1.15,"close":1.15,"volume":89875,"rsi_14":47.22,"sma_20":1.21,"sma_60":1.23,"sma_120":1.27},{"date":"2026-06-09","open":1.16,"high":1.28,"low":1.11,"close":1.16,"volume":68661,"rsi_14":54.69,"sma_20":1.2,"sma_60":1.23,"sma_120":1.27},{"date":"2026-06-10","open":1.19,"high":1.29,"low":1.15,"close":1.26,"volume":107221,"rsi_14":59.72,"sma_20":1.21,"sma_60":1.22,"sma_120":1.27},{"date":"2026-06-11","open":1.24,"high":1.24,"low":1.15,"close":1.19,"volume":78682,"rsi_14":50.0,"sma_20":1.21,"sma_60":1.22,"sma_120":1.27},{"date":"2026-06-12","open":1.17,"high":1.22,"low":1.15,"close":1.15,"volume":57393,"rsi_14":48.65,"sma_20":1.2,"sma_60":1.21,"sma_120":1.26},{"date":"2026-06-15","open":1.15,"high":1.22,"low":1.15,"close":1.19,"volume":78876,"rsi_14":54.05,"sma_20":1.2,"sma_60":1.21,"sma_120":1.26},{"date":"2026-06-16","open":1.19,"high":1.2,"low":1.14,"close":1.15,"volume":57341,"rsi_14":43.28,"sma_20":1.2,"sma_60":1.21,"sma_120":1.26},{"date":"2026-06-17","open":1.15,"high":1.19,"low":1.13,"close":1.13,"volume":62773,"rsi_14":41.18,"sma_20":1.2,"sma_60":1.2,"sma_120":1.26},{"date":"2026-06-18","open":1.15,"high":1.15,"low":1.1,"close":1.1,"volume":169234,"rsi_14":36.76,"sma_20":1.2,"sma_60":1.2,"sma_120":1.26},{"date":"2026-06-22","open":1.12,"high":1.18,"low":1.05,"close":1.06,"volume":154729,"rsi_14":34.72,"sma_20":1.19,"sma_60":1.19,"sma_120":1.26},{"date":"2026-06-23","open":1.05,"high":1.08,"low":1.02,"close":1.03,"volume":90898,"rsi_14":34.25,"sma_20":1.19,"sma_60":1.19,"sma_120":1.26},{"date":"2026-06-24","open":1.05,"high":1.05,"low":1.01,"close":1.02,"volume":72462,"rsi_14":36.76,"sma_20":1.18,"sma_60":1.18,"sma_120":1.25},{"date":"2026-06-25","open":1.04,"high":1.13,"low":1.04,"close":1.09,"volume":111068,"rsi_14":33.85,"sma_20":1.17,"sma_60":1.18,"sma_120":1.25},{"date":"2026-06-26","open":1.08,"high":1.13,"low":1.04,"close":1.1,"volume":119185,"rsi_14":37.7,"sma_20":1.17,"sma_60":1.18,"sma_120":1.25},{"date":"2026-06-29","open":1.1,"high":1.13,"low":1.06,"close":1.06,"volume":108296,"rsi_14":41.82,"sma_20":1.16,"sma_60":1.18,"sma_120":1.25},{"date":"2026-06-30","open":1.06,"high":1.1,"low":1.02,"close":1.07,"volume":49968,"rsi_14":41.82,"sma_20":1.15,"sma_60":1.17,"sma_120":1.25},{"date":"2026-07-01","open":1.07,"high":1.17,"low":1.04,"close":1.15,"volume":82543,"rsi_14":39.62,"sma_20":1.14,"sma_60":1.17,"sma_120":1.26},{"date":"2026-07-02","open":1.13,"high":1.22,"low":1.03,"close":1.18,"volume":12633662,"rsi_14":48.98,"sma_20":1.14,"sma_60":1.17,"sma_120":1.26},{"date":"2026-07-06","open":1.14,"high":1.25,"low":1.1,"close":1.19,"volume":425056,"rsi_14":54.35,"sma_20":1.13,"sma_60":1.18,"sma_120":1.26},{"date":"2026-07-07","open":1.12,"high":1.28,"low":1.08,"close":1.21,"volume":404485,"rsi_14":52.27,"sma_20":1.13,"sma_60":1.18,"sma_120":1.26},{"date":"2026-07-08","open":1.13,"high":1.26,"low":1.13,"close":1.18,"volume":260466,"rsi_14":53.49,"sma_20":1.13,"sma_60":1.18,"sma_120":1.26},{"date":"2026-07-09","open":1.18,"high":1.24,"low":1.13,"close":1.2,"volume":121130,"rsi_14":58.14,"sma_20":1.14,"sma_60":1.18,"sma_120":1.27},{"date":"2026-07-10","open":1.2,"high":1.22,"low":1.15,"close":1.16,"volume":54732,"rsi_14":56.82,"sma_20":1.13,"sma_60":1.19,"sma_120":1.27},{"date":"2026-07-13","open":1.14,"high":1.17,"low":1.07,"close":1.09,"volume":125737,"rsi_14":53.19,"sma_20":1.13,"sma_60":1.18,"sma_120":1.27},{"date":"2026-07-14","open":1.09,"high":1.17,"low":1.09,"close":1.16,"volume":98192,"rsi_14":62.75,"sma_20":1.13,"sma_60":1.18,"sma_120":1.27},{"date":"2026-07-15","open":1.14,"high":1.2,"low":1.02,"close":1.05,"volume":167155,"rsi_14":52.46,"sma_20":1.12,"sma_60":1.18,"sma_120":1.27},{"date":"2026-07-16","open":1.05,"high":1.05,"low":0.86,"close":0.88,"volume":311007,"rsi_14":34.99,"sma_20":1.11,"sma_60":1.18,"sma_120":1.27},{"date":"2026-07-17","open":0.88,"high":0.93,"low":0.85,"close":0.9,"volume":96352,"rsi_14":36.08,"sma_20":1.09,"sma_60":1.17,"sma_120":1.27},{"date":"2026-07-20","open":0.92,"high":0.92,"low":0.76,"close":0.87,"volume":265681,"rsi_14":36.69,"sma_20":1.08,"sma_60":1.16,"sma_120":1.27},{"date":"2026-07-21","open":0.87,"high":0.9,"low":0.81,"close":0.82,"volume":183552,"rsi_14":33.29,"sma_20":1.07,"sma_60":1.16,"sma_120":1.27},{"date":"2026-07-22","open":0.81,"high":0.88,"low":0.78,"close":0.82,"volume":127839,"rsi_14":25.98,"sma_20":1.06,"sma_60":1.15,"sma_120":1.27},{"date":"2026-07-23","open":0.86,"high":0.87,"low":0.75,"close":0.75,"volume":182212,"rsi_14":20.37,"sma_20":1.05,"sma_60":1.14,"sma_120":1.26},{"date":"2026-07-24","open":0.78,"high":0.84,"low":0.72,"close":0.75,"volume":166623,"rsi_14":19.17,"sma_20":1.03,"sma_60":1.13,"sma_120":1.26},{"date":"2026-07-27","open":0.82,"high":0.85,"low":0.76,"close":0.8,"volume":114092,"rsi_14":22.2,"sma_20":1.01,"sma_60":1.13,"sma_120":1.26},{"date":"2026-07-28","open":0.82,"high":0.89,"low":0.68,"close":0.69,"volume":414398,"rsi_14":20.15,"sma_20":1.0,"sma_60":1.12,"sma_120":1.26},{"date":"2026-07-29","open":0.72,"high":0.75,"low":0.55,"close":0.59,"volume":653935,"rsi_14":15.85,"sma_20":0.97,"sma_60":1.11,"sma_120":1.25},{"date":"2026-07-30","open":0.61,"high":0.69,"low":0.61,"close":0.66,"volume":137104,"rsi_14":22.72,"sma_20":0.95,"sma_60":1.1,"sma_120":1.25},{"date":"2026-07-31","open":0.7,"high":0.73,"low":0.66,"close":0.72,"volume":93601,"rsi_14":30.12,"sma_20":0.92,"sma_60":1.09,"sma_120":1.24},{"date":"2026-08-03","open":0.75,"high":0.78,"low":0.71,"close":0.71,"volume":117613,"rsi_14":24.01,"sma_20":0.9,"sma_60":1.08,"sma_120":1.23},{"date":"2026-08-04","open":0.72,"high":0.8,"low":0.7,"close":0.79,"volume":141581,"rsi_14":34.0,"sma_20":0.88,"sma_60":1.07,"sma_120":1.22},{"date":"2026-08-05","open":0.79,"high":0.8,"low":0.73,"close":0.73,"volume":72610,"rsi_14":39.62,"sma_20":0.86,"sma_60":1.07,"sma_120":1.21},{"date":"2026-08-06","open":0.73,"high":0.74,"low":0.7,"close":0.71,"volume":55464,"rsi_14":36.6,"sma_20":0.83,"sma_60":1.06,"sma_120":1.21},{"date":"2026-08-07","open":0.63,"high":0.72,"low":0.63,"close":0.63,"volume":160801,"rsi_14":34.21,"sma_20":0.81,"sma_60":1.05,"sma_120":1.2},{"date":"2026-08-10","open":0.65,"high":0.65,"low":0.61,"close":0.62,"volume":162524,"rsi_14":36.08,"sma_20":0.78,"sma_60":1.04,"sma_120":1.19},{"date":"2026-08-11","open":0.62,"high":0.64,"low":0.54,"close":0.57,"volume":537864},{"date":"2026-08-12","open":0.57,"high":0.6,"low":0.51,"close":0.51,"volume":287231,"rsi_14":33.61,"sma_20":0.73,"sma_60":1.02,"sma_120":1.17},{"date":"2026-08-13","open":0.47,"high":0.53,"low":0.46,"close":0.47,"volume":467749,"rsi_14":32.36,"sma_20":0.71,"sma_60":1.0,"sma_120":1.16},{"date":"2026-08-14","open":0.46,"high":0.57,"low":0.46,"close":0.53,"volume":253442,"rsi_14":32.96,"sma_20":0.69,"sma_60":0.99,"sma_120":1.16},{"date":"2026-08-17","open":0.51,"high":0.55,"low":0.4,"close":0.4,"volume":628266,"rsi_14":32.06,"sma_20":0.66,"sma_60":0.98,"sma_120":1.15},{"date":"2026-08-18","open":0.4,"high":0.43,"low":0.34,"close":0.4,"volume":477554,"rsi_14":36.39,"sma_20":0.64,"sma_60":0.97,"sma_120":1.14},{"date":"2026-08-19","open":0.42,"high":0.46,"low":0.4,"close":0.42,"volume":304281},{"date":"2026-08-20","open":0.42,"high":0.5,"low":0.41,"close":0.49,"volume":415514,"rsi_14":32.26,"sma_20":0.61,"sma_60":0.95,"sma_120":1.12},{"date":"2026-08-21","open":0.49,"high":0.56,"low":0.46,"close":0.47,"volume":336767,"rsi_14":32.0,"sma_20":0.6,"sma_60":0.93,"sma_120":1.11},{"date":"2026-08-24","open":0.5,"high":0.5,"low":0.45,"close":0.46,"volume":92542,"rsi_14":23.22,"sma_20":0.58,"sma_60":0.92,"sma_120":1.1},{"date":"2026-08-25","open":0.45,"high":0.5,"low":0.45,"close":0.47,"volume":81057,"rsi_14":27.23,"sma_20":0.57,"sma_60":0.91,"sma_120":1.09},{"date":"2026-08-26","open":0.46,"high":0.51,"low":0.46,"close":0.47,"volume":123126},{"date":"2026-08-27","open":0.47,"high":0.58,"low":0.46,"close":0.5,"volume":418729,"rsi_14":37.13,"sma_20":0.55,"sma_60":0.88,"sma_120":1.07},{"date":"2026-08-28","open":0.49,"high":0.55,"low":0.48,"close":0.49,"volume":96980,"rsi_14":37.42,"sma_20":0.54,"sma_60":0.87,"sma_120":1.06},{"date":"2026-08-31","open":0.58,"high":0.58,"low":0.41,"close":0.45,"volume":7303870,"rsi_14":37.81,"sma_20":0.53,"sma_60":0.85,"sma_120":1.05},{"date":"2026-09-01","open":0.42,"high":0.46,"low":0.39,"close":0.45,"volume":403979},{"date":"2026-09-02","open":0.45,"high":0.47,"low":0.41,"close":0.41,"volume":266973,"rsi_14":42.82,"sma_20":0.5,"sma_60":0.83,"sma_120":1.03},{"date":"2026-09-03","open":0.41,"high":0.43,"low":0.38,"close":0.4,"volume":638472,"rsi_14":33.81,"sma_20":0.48,"sma_60":0.82,"sma_120":1.02},{"date":"2026-09-04","open":0.41,"high":0.42,"low":0.38,"close":0.4,"volume":192184,"rsi_14":50.83,"sma_20":0.47,"sma_60":0.8,"sma_120":1.01},{"date":"2026-09-08","open":0.42,"high":0.42,"low":0.39,"close":0.42,"volume":134892,"rsi_14":54.12,"sma_20":0.46,"sma_60":0.79,"sma_120":1.0},{"date":"2026-09-09","open":0.41,"high":0.41,"low":0.37,"close":0.38,"volume":262921,"rsi_14":43.62,"sma_20":0.45,"sma_60":0.78,"sma_120":0.99},{"date":"2026-09-10","open":0.38,"high":0.39,"low":0.35,"close":0.36,"volume":297591,"rsi_14":25.95,"sma_20":0.44,"sma_60":0.76,"sma_120":0.99},{"date":"2026-09-11","open":0.35,"high":0.41,"low":0.35,"close":0.4,"volume":209483,"rsi_14":38.76,"sma_20":0.44,"sma_60":0.75,"sma_120":0.98},{"date":"2026-09-14","open":0.4,"high":0.51,"low":0.38,"close":0.5,"volume":403982,"rsi_14":55.11,"sma_20":0.44,"sma_60":0.74,"sma_120":0.97},{"date":"2026-09-15","open":0.49,"high":0.5,"low":0.45,"close":0.47,"volume":229699,"rsi_14":49.99,"sma_20":0.44,"sma_60":0.73,"sma_120":0.96},{"date":"2026-09-16","open":0.46,"high":0.5,"low":0.44,"close":0.46,"volume":125175,"rsi_14":48.61,"sma_20":0.44,"sma_60":0.72,"sma_120":0.95},{"date":"2026-09-17","open":0.46,"high":0.49,"low":0.45,"close":0.49,"volume":70740,"rsi_14":48.11,"sma_20":0.45,"sma_60":0.71,"sma_120":0.95},{"date":"2026-09-18","open":0.47,"high":0.48,"low":0.43,"close":0.44,"volume":114936,"rsi_14":43.94,"sma_20":0.45,"sma_60":0.7,"sma_120":0.94},{"date":"2026-09-21","open":0.46,"high":0.47,"low":0.43,"close":0.45,"volume":117379},{"date":"2026-09-22","open":0.44,"high":0.46,"low":0.38,"close":0.41,"volume":376286,"rsi_14":45.3,"sma_20":0.44,"sma_60":0.68,"sma_120":0.93},{"date":"2026-09-23","open":0.42,"high":0.42,"low":0.39,"close":0.41,"volume":200604,"rsi_14":50.02,"sma_20":0.44,"sma_60":0.67,"sma_120":0.92},{"date":"2026-09-24","open":0.41,"high":0.43,"low":0.41,"close":0.42,"volume":33332,"rsi_14":51.92,"sma_20":0.44,"sma_60":0.66,"sma_120":0.92},{"date":"2026-09-25","open":0.4,"high":0.48,"low":0.4,"close":0.46,"volume":488777,"rsi_14":56.7,"sma_20":0.43,"sma_60":0.64,"sma_120":0.91},{"date":"2026-09-28","open":0.47,"high":0.47,"low":0.37,"close":0.37,"volume":292393,"rsi_14":44.89,"sma_20":0.43,"sma_60":0.63,"sma_120":0.9},{"date":"2026-09-29","open":0.39,"high":0.39,"low":0.36,"close":0.36,"volume":193650},{"date":"2026-09-30","open":0.36,"high":0.4,"low":0.36,"close":0.38,"volume":164086,"rsi_14":52.28,"sma_20":0.42,"sma_60":0.6,"sma_120":0.89},{"date":"2026-10-01","open":0.38,"high":0.41,"low":0.37,"close":0.38,"volume":229861,"rsi_14":46.97,"sma_20":0.42,"sma_60":0.59,"sma_120":0.89},{"date":"2026-10-02","open":0.39,"high":0.45,"low":0.37,"close":0.44,"volume":9173305,"rsi_14":42.84,"sma_20":0.42,"sma_60":0.58,"sma_120":0.88},{"date":"2026-10-05","open":0.44,"high":0.6,"low":0.39,"close":0.5,"volume":4073573,"rsi_14":53.65,"sma_20":0.43,"sma_60":0.57,"sma_120":0.88},{"date":"2026-10-06","open":0.49,"high":0.54,"low":0.32,"close":0.39,"volume":1507719,"rsi_14":43.3,"sma_20":0.42,"sma_60":0.56,"sma_120":0.87},{"date":"2026-10-07","open":0.38,"high":0.41,"low":0.36,"close":0.36,"volume":290449},{"date":"2026-10-08","open":0.35,"high":0.37,"low":0.33,"close":0.34,"volume":198678,"rsi_14":40.29,"sma_20":0.42,"sma_60":0.53,"sma_120":0.86},{"date":"2026-10-09","open":0.34,"high":0.36,"low":0.34,"close":0.35,"volume":130336,"rsi_14":39.84,"sma_20":0.42,"sma_60":0.52,"sma_120":0.85},{"date":"2026-10-12","open":0.35,"high":0.36,"low":0.31,"close":0.32,"volume":196451,"rsi_14":41.16,"sma_20":0.41,"sma_60":0.51,"sma_120":0.84},{"date":"2026-10-13","open":0.31,"high":0.33,"low":0.3,"close":0.32,"volume":266692,"rsi_14":41.31,"sma_20":0.4,"sma_60":0.5,"sma_120":0.83},{"date":"2026-10-14","open":0.32,"high":0.32,"low":0.31,"close":0.32,"volume":86211,"rsi_14":40.45,"sma_20":0.4,"sma_60":0.49,"sma_120":0.83},{"date":"2026-10-15","open":0.33,"high":0.33,"low":0.31,"close":0.32,"volume":44510,"rsi_14":33.86,"sma_20":0.39,"sma_60":0.49,"sma_120":0.82},{"date":"2026-10-16","open":0.35,"high":0.35,"low":0.31,"close":0.32,"volume":54440,"rsi_14":42.69,"sma_20":0.38,"sma_60":0.48,"sma_120":0.81},{"date":"2026-10-19","open":0.31,"high":0.33,"low":0.3,"close":0.31,"volume":56943,"rsi_14":42.29,"sma_20":0.37,"sma_60":0.47,"sma_120":0.8},{"date":"2026-10-20","open":0.3,"high":0.33,"low":0.3,"close":0.31,"volume":35632,"rsi_14":39.52,"sma_20":0.37,"sma_60":0.46,"sma_120":0.8},{"date":"2026-10-21","open":0.3,"high":0.32,"low":0.3,"close":0.31,"volume":60550,"rsi_14":40.56,"sma_20":0.36,"sma_60":0.46,"sma_120":0.79},{"date":"2026-10-22","open":0.32,"high":0.35,"low":0.3,"close":0.35,"volume":780876,"rsi_14":36.32,"sma_20":0.36,"sma_60":0.45,"sma_120":0.78}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":34.11,"ttm_eps":null,"close":10.38},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":24.29,"ttm_eps":null,"close":6.29},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":31.48,"ttm_eps":null,"close":6.02},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":38.27,"ttm_eps":null,"close":4.85},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":24.51,"ttm_eps":null,"close":5.29},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":21.55,"ttm_eps":null,"close":3.19},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":6.11,"ttm_eps":null,"close":0.8747},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":15.05,"ttm_eps":null,"close":1.3},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":31.54,"ttm_eps":null,"close":1.07}],"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":"authID Inc.","phase":"above-fold","symbol_resolved":true}