{"status":"ok","report":{"price_analysis":{"current":0.9516,"change_1d":2.3,"change_7d":-4.6,"change_30d":-5.3,"high_30d":1.75,"low_30d":0.9237,"position_in_range":3.0,"support":1.00633,"resistance":1.66737},"summary":"Auddia Inc(AUUD)은 Technology 섹터 US 시장 종목입니다, 시가총액 498.91만. 현재가 $0.93, 전일 대비 -2.2%, 30일 -5.3%. ROE -27.8%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -27.8%로 적자 상태입니다. 시가총액 498.91만. 매출 7584.00, 영업이익 -921.91만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.19,"roe":-27.83,"eps":-0.71,"revenue":7584.0,"operating_income":-9219129.0,"net_income":-9628798.0,"market_cap":5104382,"profit_margin":-126962.0,"roa":-25.78,"operating_margin":-121560.25,"gross_margin":-769.55,"debt_ratio":0.00331413388386162,"total_assets":11543222.0,"total_equity":10689369.0,"total_debt":35426.0,"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) 34.2로 약세 구간입니다. MACD(-0.05)가 시그널선(-0.02)을 하회합니다(데드크로스). SMA20 1, SMA60 1 — 혼조세입니다. 볼린저밴드 1~1 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":34.23453869550525,"macd":-0.0453095393200873,"macd_signal":-0.024335412171343614,"sma_20":1.0813700000000002,"sma_60":1.061555,"bb_upper":1.3078377469309925,"bb_lower":0.8549022530690078,"atr_14":0.10371428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1, PBR 1.16x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1원"}]},"growth":{"grade":"F","percentile":14,"summary":"매출 -100.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-100.0,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":-66.5,"unit":"%","percentile":16,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -27.8%","metrics":[{"name":"ROE","value":-27.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-121560.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-126962.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-25.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.2,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.3,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 2.3x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":2.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.13,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-1335.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-72.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 1.16x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -100.0%"},"profitability":{"grade":"C","reason":"ROE -27.8%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-25.78,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-27.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-85.96,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.0,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-769.55,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-121560.25,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-126962.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"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)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.19,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":8.31,"pbr_5y_low":0.45,"pbr_5y_avg":2.12,"pbr_percentile":66.7,"per_5y_median":null,"pbr_5y_median":0.87,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.87},{"quarter":"2024-Q3","per":null,"pbr":0.45},{"quarter":"2024-Q4","per":null,"pbr":0.46},{"quarter":"2025-Q1","per":null,"pbr":4.6},{"quarter":"2025-Q2","per":null,"pbr":8.31},{"quarter":"2025-Q3","per":null,"pbr":2.06},{"quarter":"2025-Q4","per":null,"pbr":0.97},{"quarter":"2026-Q1","per":null,"pbr":0.84},{"quarter":"2026-Q2","per":null,"pbr":0.53},{"quarter":"현재","per":null,"pbr":1.19}],"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 - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.2배"},{"label":"ROE","value":"-27.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:18.801873+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"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":-0.2783387868825559,"dividend_yield":null,"eps":-0.71,"revenue":7584.0,"operating_income":-3023978.0,"net_income":-2975266.0,"market_cap":null,"profit_margin":-392.3082805907173,"operating_margin":-398.731276371308,"roa":-0.2577500458710748,"gross_margin":-7.695543248945148,"total_equity":10689369.0,"total_assets":11543222.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.912,"roe":-0.8041072484628392,"dividend_yield":null,"eps":-39.2068,"revenue":0.0,"operating_income":-1815765.0,"net_income":-2281553.0,"market_cap":3926500.0,"profit_margin":null,"operating_margin":null,"roa":-0.6519415777905537,"gross_margin":null,"total_equity":2837374.0,"total_assets":3499628.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.4700344280974073,"dividend_yield":null,"eps":-4.9427,"revenue":0.0,"operating_income":-1999428.0,"net_income":-1990828.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.3826708736548418,"gross_margin":null,"total_equity":4235494.0,"total_assets":5202455.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.5677306709621673,"dividend_yield":null,"eps":-1.59,"revenue":0.0,"operating_income":-2379958.0,"net_income":-2381151.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.48960533650367466,"gross_margin":null,"total_equity":4194156.0,"total_assets":4863409.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.5462060575081296,"dividend_yield":null,"eps":-2.95,"revenue":0.0,"operating_income":-1567208.0,"net_income":-1568653.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.4565681184999598,"gross_margin":null,"total_equity":2871907.0,"total_assets":3435748.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.48188403206905217,"dividend_yield":null,"eps":-28.38,"revenue":0.0,"operating_income":-1751013.0,"net_income":-1752565.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.43022246770382644,"gross_margin":null,"total_equity":3636902.0,"total_assets":4073625.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.4818286780619983,"dividend_yield":null,"eps":-14.96,"revenue":2260888.0,"operating_income":-2260279.0,"net_income":-2261858.0,"market_cap":null,"profit_margin":-1.0004290349632534,"operating_margin":-0.9997306368117306,"roa":-0.4269003353510768,"gross_margin":-0.021953320995998032,"total_equity":4694320.0,"total_assets":5298328.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.3176688065901561,"dividend_yield":null,"eps":-65.45,"revenue":0.0,"operating_income":-1947850.0,"net_income":-1949428.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.29132037937157357,"gross_margin":null,"total_equity":6136668.0,"total_assets":6691698.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.4891992502169452,"dividend_yield":null,"eps":-81.69,"revenue":0.0,"operating_income":-1654390.0,"net_income":-2303425.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.44808921224382603,"gross_margin":null,"total_equity":4708562.0,"total_assets":5140550.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.112957192557858,"revenue":0.0,"operating_income":-2054620.0,"net_income":-2207328.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-5.263403263403263,"dividend_yield":null,"eps":-1.1157363989310745,"revenue":0.0,"operating_income":-2015110.0,"net_income":-2212840.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.50257003784651,"gross_margin":null,"total_equity":420420.0,"total_assets":4403048.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.8763857074002117,"dividend_yield":null,"eps":-1.067151716835577,"revenue":0.0,"operating_income":-1829562.0,"net_income":-2116482.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.350279108540776,"gross_margin":null,"total_equity":2415012.0,"total_assets":6042273.0}],"current_price":0.9516,"change_pct":2.31,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-02-17","close":3.34},{"date":"2021-02-18","close":2.99},{"date":"2021-02-19","close":3.07},{"date":"2021-02-22","close":3.05},{"date":"2021-02-23","close":3.11},{"date":"2021-02-24","close":3.59},{"date":"2021-02-25","close":3.68},{"date":"2021-02-26","close":3.47},{"date":"2021-03-01","close":3.2701},{"date":"2021-03-02","close":3.4},{"date":"2021-03-03","close":3.25},{"date":"2021-03-04","close":2.8},{"date":"2021-03-05","close":2.96},{"date":"2021-03-08","close":2.89},{"date":"2021-03-09","close":2.81},{"date":"2021-03-10","close":3.12},{"date":"2021-03-11","close":2.99},{"date":"2021-03-12","close":3.1342},{"date":"2021-03-15","close":3.16},{"date":"2021-03-16","close":3.13},{"date":"2021-03-17","close":3.12},{"date":"2021-03-18","close":3.2},{"date":"2021-03-19","close":3.31},{"date":"2021-03-22","close":3.18},{"date":"2021-03-23","close":3.08},{"date":"2021-03-24","close":3.31},{"date":"2021-03-25","close":3.16},{"date":"2021-03-26","close":3.12},{"date":"2021-03-29","close":2.96},{"date":"2021-03-30","close":2.9001},{"date":"2021-03-31","close":3.13},{"date":"2021-04-01","close":3.21},{"date":"2021-04-05","close":3.18},{"date":"2021-04-06","close":3.08},{"date":"2021-04-07","close":3.0348},{"date":"2021-04-08","close":3.05},{"date":"2021-04-09","close":3.05},{"date":"2021-04-12","close":2.96},{"date":"2021-04-13","close":2.82},{"date":"2021-04-14","close":2.75},{"date":"2021-04-15","close":2.72},{"date":"2021-04-16","close":2.64},{"date":"2021-04-19","close":2.5501},{"date":"2021-04-20","close":2.2696},{"date":"2021-04-21","close":2.33},{"date":"2021-04-22","close":2.34},{"date":"2021-04-23","close":2.3318},{"date":"2021-04-26","close":2.385},{"date":"2021-04-27","close":2.8},{"date":"2021-04-28","close":2.59},{"date":"2021-04-29","close":2.53},{"date":"2021-04-30","close":2.82},{"date":"2021-05-03","close":2.61},{"date":"2021-05-04","close":2.59},{"date":"2021-05-05","close":2.64},{"date":"2021-05-06","close":2.75},{"date":"2021-05-07","close":2.67},{"date":"2021-05-10","close":2.6},{"date":"2021-05-11","close":2.5},{"date":"2021-05-12","close":2.4},{"date":"2021-05-13","close":2.42},{"date":"2021-05-14","close":2.47},{"date":"2021-05-17","close":2.3},{"date":"2021-05-18","close":2.26},{"date":"2021-05-19","close":2.28},{"date":"2021-05-20","close":2.5},{"date":"2021-05-21","close":2.3},{"date":"2021-05-24","close":2.38},{"date":"2021-05-25","close":2.24},{"date":"2021-05-26","close":2.25},{"date":"2021-05-27","close":2.355},{"date":"2021-05-28","close":2.27},{"date":"2021-06-01","close":2.37},{"date":"2021-06-02","close":2.48},{"date":"2021-06-03","close":2.36},{"date":"2021-06-04","close":2.46},{"date":"2021-06-07","close":2.5},{"date":"2021-06-08","close":2.57},{"date":"2021-06-09","close":2.84},{"date":"2021-06-10","close":3.04},{"date":"2021-06-11","close":3.05},{"date":"2021-06-14","close":2.84},{"date":"2021-06-15","close":2.71},{"date":"2021-06-16","close":2.65},{"date":"2021-06-17","close":2.79},{"date":"2021-06-18","close":2.55},{"date":"2021-06-21","close":2.77},{"date":"2021-06-22","close":3.02},{"date":"2021-06-23","close":3.58},{"date":"2021-06-24","close":3.7},{"date":"2021-06-25","close":4.1},{"date":"2021-06-28","close":5.89},{"date":"2021-06-29","close":7.01},{"date":"2021-06-30","close":5.64},{"date":"2021-07-01","close":7.35},{"date":"2021-07-02","close":7.42},{"date":"2021-07-06","close":6.87},{"date":"2021-07-07","close":5.81},{"date":"2021-07-08","close":5.56},{"date":"2021-07-09","close":5.37},{"date":"2021-07-12","close":4.97},{"date":"2021-07-13","close":5.39},{"date":"2021-07-14","close":4.11},{"date":"2021-07-15","close":3.8},{"date":"2021-07-16","close":3.79},{"date":"2021-07-19","close":3.81},{"date":"2021-07-20","close":3.46},{"date":"2021-07-21","close":3.69},{"date":"2021-07-22","close":3.15},{"date":"2021-07-23","close":3.11},{"date":"2021-07-26","close":3.27},{"date":"2021-07-27","close":3.04},{"date":"2021-07-28","close":3.47},{"date":"2021-07-29","close":3.3},{"date":"2021-07-30","close":3.23},{"date":"2021-08-02","close":3.42},{"date":"2021-08-03","close":3.33},{"date":"2021-08-04","close":3.05},{"date":"2021-08-05","close":3.04},{"date":"2021-08-06","close":3.18},{"date":"2021-08-09","close":3.14},{"date":"2021-08-10","close":2.93},{"date":"2021-08-11","close":2.79},{"date":"2021-08-12","close":2.79},{"date":"2021-08-13","close":2.9},{"date":"2021-08-16","close":3.08},{"date":"2021-08-17","close":3.05},{"date":"2021-08-18","close":2.88},{"date":"2021-08-19","close":2.75},{"date":"2021-08-20","close":2.78},{"date":"2021-08-23","close":3.12},{"date":"2021-08-24","close":3.08},{"date":"2021-08-25","close":3.06},{"date":"2021-08-26","close":3.1},{"date":"2021-08-27","close":3.01},{"date":"2021-08-30","close":2.91},{"date":"2021-08-31","close":2.99},{"date":"2021-09-01","close":2.97},{"date":"2021-09-02","close":3.06},{"date":"2021-09-03","close":2.88},{"date":"2021-09-07","close":2.96},{"date":"2021-09-08","close":2.85},{"date":"2021-09-09","close":2.96},{"date":"2021-09-10","close":2.79},{"date":"2021-09-13","close":2.78},{"date":"2021-09-14","close":2.62},{"date":"2021-09-15","close":2.54},{"date":"2021-09-16","close":3.14},{"date":"2021-09-17","close":2.69},{"date":"2021-09-20","close":2.45},{"date":"2021-09-21","close":2.41},{"date":"2021-09-22","close":2.53},{"date":"2021-09-23","close":2.49},{"date":"2021-09-24","close":2.43},{"date":"2021-09-27","close":2.46},{"date":"2021-09-28","close":2.41},{"date":"2021-09-29","close":2.53},{"date":"2021-09-30","close":2.42},{"date":"2021-10-01","close":2.36},{"date":"2021-10-04","close":2.21},{"date":"2021-10-05","close":2.28},{"date":"2021-10-06","close":2.26},{"date":"2021-10-07","close":2.36},{"date":"2021-10-08","close":2.41},{"date":"2021-10-11","close":2.43},{"date":"2021-10-12","close":2.43},{"date":"2021-10-13","close":2.58},{"date":"2021-10-14","close":2.42},{"date":"2021-10-15","close":2.45},{"date":"2021-10-18","close":2.49},{"date":"2021-10-19","close":2.52},{"date":"2021-10-20","close":2.5},{"date":"2021-10-21","close":2.47},{"date":"2021-10-22","close":2.29},{"date":"2021-10-25","close":2.44},{"date":"2021-10-26","close":2.4},{"date":"2021-10-27","close":2.55},{"date":"2021-10-28","close":2.85},{"date":"2021-10-29","close":2.69},{"date":"2021-11-01","close":2.7},{"date":"2021-11-02","close":2.61},{"date":"2021-11-03","close":2.58},{"date":"2021-11-04","close":2.64},{"date":"2021-11-05","close":2.66},{"date":"2021-11-08","close":2.68},{"date":"2021-11-09","close":2.67},{"date":"2021-11-10","close":2.52},{"date":"2021-11-11","close":2.53},{"date":"2021-11-12","close":2.52},{"date":"2021-11-15","close":2.47},{"date":"2021-11-16","close":2.315},{"date":"2021-11-17","close":2.26},{"date":"2021-11-18","close":2.08},{"date":"2021-11-19","close":2.13},{"date":"2021-11-22","close":2.07},{"date":"2021-11-23","close":1.91},{"date":"2021-11-24","close":2.13},{"date":"2021-11-26","close":2.07},{"date":"2021-11-29","close":2.24},{"date":"2021-11-30","close":2.15},{"date":"2021-12-01","close":2.08},{"date":"2021-12-02","close":1.98},{"date":"2021-12-03","close":1.79},{"date":"2021-12-06","close":1.79},{"date":"2021-12-07","close":1.9},{"date":"2021-12-08","close":2.27},{"date":"2021-12-09","close":2.03},{"date":"2021-12-10","close":2.18},{"date":"2021-12-13","close":2.2},{"date":"2021-12-14","close":2.13},{"date":"2021-12-15","close":2.08},{"date":"2021-12-16","close":1.97},{"date":"2021-12-17","close":1.93},{"date":"2021-12-20","close":1.87},{"date":"2021-12-21","close":1.93},{"date":"2021-12-22","close":1.94},{"date":"2021-12-23","close":1.99},{"date":"2021-12-27","close":1.9},{"date":"2021-12-28","close":1.85},{"date":"2021-12-29","close":1.78},{"date":"2021-12-30","close":1.84},{"date":"2021-12-31","close":1.78},{"date":"2022-01-03","close":1.8},{"date":"2022-01-04","close":1.83},{"date":"2022-01-05","close":1.73},{"date":"2022-01-06","close":1.74},{"date":"2022-01-07","close":1.77},{"date":"2022-01-10","close":1.71},{"date":"2022-01-11","close":1.91},{"date":"2022-01-12","close":1.89},{"date":"2022-01-13","close":1.81},{"date":"2022-01-14","close":1.81},{"date":"2022-01-18","close":1.74},{"date":"2022-01-19","close":1.74},{"date":"2022-01-20","close":1.83},{"date":"2022-01-21","close":1.74},{"date":"2022-01-24","close":1.645},{"date":"2022-01-25","close":1.73},{"date":"2022-01-26","close":1.63},{"date":"2022-01-27","close":1.53},{"date":"2022-01-28","close":1.53},{"date":"2022-01-31","close":1.6701},{"date":"2022-02-01","close":1.75},{"date":"2022-02-02","close":1.67},{"date":"2022-02-03","close":1.65},{"date":"2022-02-04","close":1.76},{"date":"2022-02-07","close":1.89},{"date":"2022-02-08","close":1.94},{"date":"2022-02-09","close":2.03},{"date":"2022-02-10","close":2.09},{"date":"2022-02-11","close":2.01},{"date":"2022-02-14","close":1.91},{"date":"2022-02-15","close":1.86},{"date":"2022-02-16","close":1.79},{"date":"2022-02-17","close":1.79},{"date":"2022-02-18","close":1.6404},{"date":"2022-02-22","close":1.68},{"date":"2022-02-23","close":1.57},{"date":"2022-02-24","close":1.66},{"date":"2022-02-25","close":1.61},{"date":"2022-02-28","close":1.63},{"date":"2022-03-01","close":1.64},{"date":"2022-03-02","close":1.6},{"date":"2022-03-03","close":1.6},{"date":"2022-03-04","close":1.64},{"date":"2022-03-07","close":1.56},{"date":"2022-03-08","close":1.53},{"date":"2022-03-09","close":1.63},{"date":"2022-03-10","close":1.7},{"date":"2022-03-11","close":1.7},{"date":"2022-03-14","close":1.64},{"date":"2022-03-15","close":1.57},{"date":"2022-03-16","close":1.7},{"date":"2022-03-17","close":1.72},{"date":"2022-03-18","close":1.92},{"date":"2022-03-21","close":1.97},{"date":"2022-03-22","close":2.08},{"date":"2022-03-23","close":1.95},{"date":"2022-03-24","close":1.9},{"date":"2022-03-25","close":1.84},{"date":"2022-03-28","close":1.85},{"date":"2022-03-29","close":2.28},{"date":"2022-03-30","close":2.24},{"date":"2022-03-31","close":2.04},{"date":"2022-04-01","close":2.21},{"date":"2022-04-04","close":2.22},{"date":"2022-04-05","close":2.23},{"date":"2022-04-06","close":2.2},{"date":"2022-04-07","close":2.3},{"date":"2022-04-08","close":2.05},{"date":"2022-04-11","close":1.97},{"date":"2022-04-12","close":2.17},{"date":"2022-04-13","close":2.14},{"date":"2022-04-14","close":2.02},{"date":"2022-04-18","close":1.99},{"date":"2022-04-19","close":2.05},{"date":"2022-04-20","close":2.12},{"date":"2022-04-21","close":2.07},{"date":"2022-04-22","close":1.93},{"date":"2022-04-25","close":1.99},{"date":"2022-04-26","close":1.96},{"date":"2022-04-27","close":1.95},{"date":"2022-04-28","close":2.07},{"date":"2022-04-29","close":2.0},{"date":"2022-05-02","close":2.04},{"date":"2022-05-03","close":2.035},{"date":"2022-05-04","close":1.99},{"date":"2022-05-05","close":1.89},{"date":"2022-05-06","close":2.04},{"date":"2022-05-09","close":1.86},{"date":"2022-05-10","close":1.75},{"date":"2022-05-11","close":1.53},{"date":"2022-05-12","close":1.4699},{"date":"2022-05-13","close":1.39},{"date":"2022-05-16","close":1.43},{"date":"2022-05-17","close":1.33},{"date":"2022-05-18","close":1.12},{"date":"2022-05-19","close":0.9293},{"date":"2022-05-20","close":0.9},{"date":"2022-05-23","close":0.9005},{"date":"2022-05-24","close":0.8746},{"date":"2022-05-25","close":0.93},{"date":"2022-05-26","close":0.9582},{"date":"2022-05-27","close":1.03},{"date":"2022-05-31","close":1.01},{"date":"2022-06-01","close":0.9228},{"date":"2022-06-02","close":0.9507},{"date":"2022-06-03","close":0.9253},{"date":"2022-06-06","close":0.968},{"date":"2022-06-07","close":0.9105},{"date":"2022-06-08","close":0.97},{"date":"2022-06-09","close":0.9359},{"date":"2022-06-10","close":0.905},{"date":"2022-06-13","close":0.9002},{"date":"2022-06-14","close":0.89},{"date":"2022-06-15","close":0.8804},{"date":"2022-06-16","close":0.879},{"date":"2022-06-17","close":0.9277},{"date":"2022-06-21","close":0.96},{"date":"2022-06-22","close":0.955},{"date":"2022-06-23","close":0.93},{"date":"2022-06-24","close":0.8687},{"date":"2022-06-27","close":0.8902},{"date":"2022-06-28","close":0.8837},{"date":"2022-06-29","close":0.8992},{"date":"2022-06-30","close":0.8743},{"date":"2022-07-01","close":0.8855},{"date":"2022-07-05","close":0.8952},{"date":"2022-07-06","close":0.8872},{"date":"2022-07-07","close":0.8841},{"date":"2022-07-08","close":0.95},{"date":"2022-07-11","close":0.92},{"date":"2022-07-12","close":0.9646},{"date":"2022-07-13","close":0.94},{"date":"2022-07-14","close":1.0},{"date":"2022-07-15","close":1.3},{"date":"2022-07-18","close":1.34},{"date":"2022-07-19","close":1.23},{"date":"2022-07-20","close":1.23},{"date":"2022-07-21","close":1.18},{"date":"2022-07-22","close":1.01},{"date":"2022-07-25","close":1.07},{"date":"2022-07-26","close":1.07},{"date":"2022-07-27","close":1.1102},{"date":"2022-07-28","close":1.1899},{"date":"2022-07-29","close":1.12},{"date":"2022-08-01","close":1.15},{"date":"2022-08-02","close":1.0901},{"date":"2022-08-03","close":1.17},{"date":"2022-08-04","close":1.13},{"date":"2022-08-05","close":1.16},{"date":"2022-08-08","close":1.0901},{"date":"2022-08-09","close":1.0},{"date":"2022-08-10","close":1.0051},{"date":"2022-08-11","close":1.07},{"date":"2022-08-12","close":1.1},{"date":"2022-08-15","close":1.1},{"date":"2022-08-16","close":1.12},{"date":"2022-08-17","close":1.0798},{"date":"2022-08-18","close":1.04},{"date":"2022-08-19","close":1.13},{"date":"2022-08-22","close":1.23},{"date":"2022-08-23","close":1.18},{"date":"2022-08-24","close":1.12},{"date":"2022-08-25","close":1.17},{"date":"2022-08-26","close":1.13},{"date":"2022-08-29","close":1.12},{"date":"2022-08-30","close":1.09},{"date":"2022-08-31","close":1.13},{"date":"2022-09-01","close":1.074},{"date":"2022-09-02","close":1.17},{"date":"2022-09-06","close":1.1},{"date":"2022-09-07","close":1.25},{"date":"2022-09-08","close":1.21},{"date":"2022-09-09","close":1.22},{"date":"2022-09-12","close":1.4},{"date":"2022-09-13","close":1.47},{"date":"2022-09-14","close":1.47},{"date":"2022-09-15","close":1.55},{"date":"2022-09-16","close":1.55},{"date":"2022-09-19","close":1.57},{"date":"2022-09-20","close":1.48},{"date":"2022-09-21","close":1.42},{"date":"2022-09-22","close":1.43},{"date":"2022-09-23","close":1.36},{"date":"2022-09-26","close":1.3},{"date":"2022-09-27","close":1.3267},{"date":"2022-09-28","close":1.31},{"date":"2022-09-29","close":1.25},{"date":"2022-09-30","close":1.33},{"date":"2022-10-03","close":1.24},{"date":"2022-10-04","close":1.25},{"date":"2022-10-05","close":1.25},{"date":"2022-10-06","close":1.1885},{"date":"2022-10-07","close":1.12},{"date":"2022-10-10","close":1.07},{"date":"2022-10-11","close":1.1},{"date":"2022-10-12","close":1.12},{"date":"2022-10-13","close":1.1042},{"date":"2022-10-14","close":1.07},{"date":"2022-10-17","close":1.19},{"date":"2022-10-18","close":1.17},{"date":"2022-10-19","close":1.13},{"date":"2022-10-20","close":1.23},{"date":"2022-10-21","close":1.18},{"date":"2022-10-24","close":1.1631},{"date":"2022-10-25","close":1.1462},{"date":"2022-10-26","close":1.12},{"date":"2022-10-27","close":1.15},{"date":"2022-10-28","close":1.14},{"date":"2022-10-31","close":1.08},{"date":"2022-11-01","close":1.13},{"date":"2022-11-02","close":1.15},{"date":"2022-11-03","close":1.1},{"date":"2022-11-04","close":1.08},{"date":"2022-11-07","close":1.0769},{"date":"2022-11-08","close":1.07},{"date":"2022-11-09","close":1.08},{"date":"2022-11-10","close":1.5},{"date":"2022-11-11","close":1.42},{"date":"2022-11-14","close":1.59},{"date":"2022-11-15","close":1.59},{"date":"2022-11-16","close":1.3899},{"date":"2022-11-17","close":1.3},{"date":"2022-11-18","close":1.29},{"date":"2022-11-21","close":1.26},{"date":"2022-11-22","close":1.23},{"date":"2022-11-23","close":1.28},{"date":"2022-11-25","close":1.25},{"date":"2022-11-28","close":1.23},{"date":"2022-11-29","close":1.2038},{"date":"2022-11-30","close":1.085},{"date":"2022-12-01","close":1.19},{"date":"2022-12-02","close":1.1601},{"date":"2022-12-05","close":1.12},{"date":"2022-12-06","close":1.065},{"date":"2022-12-07","close":1.06},{"date":"2022-12-08","close":1.0},{"date":"2022-12-09","close":1.1807},{"date":"2022-12-12","close":1.22},{"date":"2022-12-13","close":1.19},{"date":"2022-12-14","close":1.12},{"date":"2022-12-15","close":1.05},{"date":"2022-12-16","close":1.13},{"date":"2022-12-19","close":1.07},{"date":"2022-12-20","close":1.02},{"date":"2022-12-21","close":1.01},{"date":"2022-12-22","close":1.04},{"date":"2022-12-23","close":1.01},{"date":"2022-12-27","close":1.04},{"date":"2022-12-28","close":0.99},{"date":"2022-12-29","close":0.9501},{"date":"2022-12-30","close":0.96},{"date":"2023-01-03","close":0.96},{"date":"2023-01-04","close":0.9847},{"date":"2023-01-05","close":0.98},{"date":"2023-01-06","close":0.99},{"date":"2023-01-09","close":0.9914},{"date":"2023-01-10","close":1.05},{"date":"2023-01-11","close":1.0445},{"date":"2023-01-12","close":1.02},{"date":"2023-01-13","close":1.0549},{"date":"2023-01-17","close":1.05},{"date":"2023-01-18","close":1.06},{"date":"2023-01-19","close":1.02},{"date":"2023-01-20","close":1.07},{"date":"2023-01-23","close":1.04},{"date":"2023-01-24","close":1.05},{"date":"2023-01-25","close":1.12},{"date":"2023-01-26","close":1.15},{"date":"2023-01-27","close":1.35},{"date":"2023-01-30","close":1.39},{"date":"2023-01-31","close":1.32},{"date":"2023-02-01","close":1.2501},{"date":"2023-02-02","close":1.22},{"date":"2023-02-03","close":1.19},{"date":"2023-02-06","close":1.24},{"date":"2023-02-07","close":1.14},{"date":"2023-02-08","close":1.25},{"date":"2023-02-09","close":1.195},{"date":"2023-02-10","close":1.12},{"date":"2023-02-13","close":1.0841},{"date":"2023-02-14","close":1.12},{"date":"2023-02-15","close":1.12},{"date":"2023-02-16","close":1.07},{"date":"2023-02-17","close":1.08},{"date":"2023-02-21","close":1.1801},{"date":"2023-02-22","close":1.11},{"date":"2023-02-23","close":1.14},{"date":"2023-02-24","close":1.07},{"date":"2023-02-27","close":1.2},{"date":"2023-02-28","close":1.21},{"date":"2023-03-01","close":1.14},{"date":"2023-03-02","close":1.1461},{"date":"2023-03-03","close":1.1196},{"date":"2023-03-06","close":1.06},{"date":"2023-03-07","close":1.12},{"date":"2023-03-08","close":1.1},{"date":"2023-03-09","close":1.09},{"date":"2023-03-10","close":0.99},{"date":"2023-03-13","close":0.99},{"date":"2023-03-14","close":0.96},{"date":"2023-03-15","close":0.95},{"date":"2023-03-16","close":1.0},{"date":"2023-03-17","close":1.0},{"date":"2023-03-20","close":0.9505},{"date":"2023-03-21","close":0.95},{"date":"2023-03-22","close":0.96},{"date":"2023-03-23","close":0.9},{"date":"2023-03-24","close":0.8798},{"date":"2023-03-27","close":0.85},{"date":"2023-03-28","close":0.7902},{"date":"2023-03-29","close":0.7601},{"date":"2023-03-30","close":0.7521},{"date":"2023-03-31","close":0.71},{"date":"2023-04-03","close":0.6051},{"date":"2023-04-04","close":0.5754},{"date":"2023-04-05","close":0.52},{"date":"2023-04-06","close":0.518},{"date":"2023-04-10","close":0.488},{"date":"2023-04-11","close":0.4802},{"date":"2023-04-12","close":0.5301},{"date":"2023-04-13","close":0.8902},{"date":"2023-04-14","close":0.6449},{"date":"2023-04-17","close":0.58},{"date":"2023-04-18","close":0.63},{"date":"2023-04-19","close":0.5601},{"date":"2023-04-20","close":0.5893},{"date":"2023-04-21","close":0.5183},{"date":"2023-04-24","close":0.47},{"date":"2023-04-25","close":0.43},{"date":"2023-04-26","close":0.4384},{"date":"2023-04-27","close":0.4312},{"date":"2023-04-28","close":0.3955},{"date":"2023-05-01","close":0.46},{"date":"2023-05-02","close":0.422},{"date":"2023-05-03","close":0.4523},{"date":"2023-05-04","close":0.4179},{"date":"2023-05-05","close":0.4},{"date":"2023-05-08","close":0.4},{"date":"2023-05-09","close":0.3986},{"date":"2023-05-10","close":0.43},{"date":"2023-05-11","close":0.53},{"date":"2023-05-12","close":0.5},{"date":"2023-05-15","close":0.49},{"date":"2023-05-16","close":0.4762},{"date":"2023-05-17","close":0.4845},{"date":"2023-05-18","close":0.5195},{"date":"2023-05-19","close":0.495},{"date":"2023-05-22","close":0.5107},{"date":"2023-05-23","close":0.5052},{"date":"2023-05-24","close":0.5451},{"date":"2023-05-25","close":0.51},{"date":"2023-05-26","close":0.48},{"date":"2023-05-30","close":0.4267},{"date":"2023-05-31","close":0.4285},{"date":"2023-06-01","close":0.4141},{"date":"2023-06-02","close":0.4318},{"date":"2023-06-05","close":0.4165},{"date":"2023-06-06","close":0.3978},{"date":"2023-06-07","close":0.396},{"date":"2023-06-08","close":0.3802},{"date":"2023-06-09","close":0.4334},{"date":"2023-06-12","close":1.22},{"date":"2023-06-13","close":0.624},{"date":"2023-06-14","close":0.5503},{"date":"2023-06-15","close":0.5099},{"date":"2023-06-16","close":0.4984},{"date":"2023-06-20","close":0.4887},{"date":"2023-06-21","close":0.5033},{"date":"2023-06-22","close":0.45},{"date":"2023-06-23","close":0.45},{"date":"2023-06-26","close":0.45},{"date":"2023-06-27","close":0.4455},{"date":"2023-06-28","close":0.435},{"date":"2023-06-29","close":0.4295},{"date":"2023-06-30","close":0.4129},{"date":"2023-07-03","close":0.4156},{"date":"2023-07-05","close":0.429},{"date":"2023-07-06","close":0.4173},{"date":"2023-07-07","close":0.419},{"date":"2023-07-10","close":0.4176},{"date":"2023-07-11","close":0.4059},{"date":"2023-07-12","close":0.4082},{"date":"2023-07-13","close":0.403},{"date":"2023-07-14","close":0.3898},{"date":"2023-07-17","close":0.3845},{"date":"2023-07-18","close":0.3899},{"date":"2023-07-19","close":0.3846},{"date":"2023-07-20","close":0.389},{"date":"2023-07-21","close":0.3817},{"date":"2023-07-24","close":0.3909},{"date":"2023-07-25","close":0.3901},{"date":"2023-07-26","close":0.431},{"date":"2023-07-27","close":0.432},{"date":"2023-07-28","close":0.435},{"date":"2023-07-31","close":0.419},{"date":"2023-08-01","close":0.4054},{"date":"2023-08-02","close":0.41},{"date":"2023-08-03","close":0.4109},{"date":"2023-08-04","close":0.3975},{"date":"2023-08-07","close":0.388},{"date":"2023-08-08","close":0.3891},{"date":"2023-08-09","close":0.4011},{"date":"2023-08-10","close":0.4},{"date":"2023-08-11","close":0.3993},{"date":"2023-08-14","close":0.3775},{"date":"2023-08-15","close":0.371},{"date":"2023-08-16","close":0.3874},{"date":"2023-08-17","close":0.3673},{"date":"2023-08-18","close":0.3512},{"date":"2023-08-21","close":0.359},{"date":"2023-08-22","close":0.3646},{"date":"2023-08-23","close":0.3591},{"date":"2023-08-24","close":0.345},{"date":"2023-08-25","close":0.3491},{"date":"2023-08-28","close":0.349},{"date":"2023-08-29","close":0.3598},{"date":"2023-08-30","close":0.356},{"date":"2023-08-31","close":0.343},{"date":"2023-09-01","close":0.354},{"date":"2023-09-05","close":0.358},{"date":"2023-09-06","close":0.363},{"date":"2023-09-07","close":0.3486},{"date":"2023-09-08","close":0.3453},{"date":"2023-09-11","close":0.335},{"date":"2023-09-12","close":0.3597},{"date":"2023-09-13","close":0.341},{"date":"2023-09-14","close":0.3361},{"date":"2023-09-15","close":0.37},{"date":"2023-09-18","close":0.3524},{"date":"2023-09-19","close":0.3412},{"date":"2023-09-20","close":0.3351},{"date":"2023-09-21","close":0.325},{"date":"2023-09-22","close":0.3236},{"date":"2023-09-25","close":0.32},{"date":"2023-09-26","close":0.322},{"date":"2023-09-27","close":0.3221},{"date":"2023-09-28","close":0.3799},{"date":"2023-09-29","close":0.364},{"date":"2023-10-02","close":0.35},{"date":"2023-10-03","close":0.291},{"date":"2023-10-04","close":0.3002},{"date":"2023-10-05","close":0.2735},{"date":"2023-10-06","close":0.2826},{"date":"2023-10-09","close":0.28},{"date":"2023-10-10","close":0.275},{"date":"2023-10-11","close":0.2828},{"date":"2023-10-12","close":0.275},{"date":"2023-10-13","close":0.2776},{"date":"2023-10-16","close":0.2714},{"date":"2023-10-17","close":0.2711},{"date":"2023-10-18","close":0.261},{"date":"2023-10-19","close":0.236},{"date":"2023-10-20","close":0.2302},{"date":"2023-10-23","close":0.2284},{"date":"2023-10-24","close":0.2234},{"date":"2023-10-25","close":0.2078},{"date":"2023-10-26","close":0.2084},{"date":"2023-10-27","close":0.2174},{"date":"2023-10-30","close":0.2104},{"date":"2023-10-31","close":0.1851},{"date":"2023-11-01","close":0.183},{"date":"2023-11-02","close":0.19},{"date":"2023-11-03","close":0.2},{"date":"2023-11-06","close":0.22},{"date":"2023-11-07","close":0.2131},{"date":"2023-11-08","close":0.2025},{"date":"2023-11-09","close":0.1944},{"date":"2023-11-10","close":0.19},{"date":"2023-11-13","close":0.1899},{"date":"2023-11-14","close":0.204},{"date":"2023-11-15","close":0.2021},{"date":"2023-11-16","close":0.214},{"date":"2023-11-17","close":0.2148},{"date":"2023-11-20","close":0.192},{"date":"2023-11-21","close":0.1962},{"date":"2023-11-22","close":0.1872},{"date":"2023-11-24","close":0.198},{"date":"2023-11-27","close":0.1916},{"date":"2023-11-28","close":0.2012},{"date":"2023-11-29","close":0.2},{"date":"2023-11-30","close":0.1964},{"date":"2023-12-01","close":0.215},{"date":"2023-12-04","close":0.244},{"date":"2023-12-05","close":0.235},{"date":"2023-12-06","close":0.2397},{"date":"2023-12-07","close":0.25},{"date":"2023-12-08","close":0.273},{"date":"2023-12-11","close":0.2637},{"date":"2023-12-12","close":0.25},{"date":"2023-12-13","close":0.254},{"date":"2023-12-14","close":0.2938},{"date":"2023-12-15","close":0.305},{"date":"2023-12-18","close":0.33},{"date":"2023-12-19","close":0.33},{"date":"2023-12-20","close":0.3303},{"date":"2023-12-21","close":0.33},{"date":"2023-12-22","close":0.3175},{"date":"2023-12-26","close":0.3002},{"date":"2023-12-27","close":0.3005},{"date":"2023-12-28","close":0.2836},{"date":"2023-12-29","close":0.25},{"date":"2024-01-02","close":0.2587},{"date":"2024-01-03","close":0.231},{"date":"2024-01-04","close":0.235},{"date":"2024-01-05","close":0.2515},{"date":"2024-01-08","close":0.2456},{"date":"2024-01-09","close":0.26},{"date":"2024-01-10","close":0.26},{"date":"2024-01-11","close":0.254},{"date":"2024-01-12","close":0.246},{"date":"2024-01-16","close":0.2443},{"date":"2024-01-17","close":0.231},{"date":"2024-01-18","close":0.2495},{"date":"2024-01-19","close":0.2444},{"date":"2024-01-22","close":0.254},{"date":"2024-01-23","close":0.2307},{"date":"2024-01-24","close":0.212},{"date":"2024-01-25","close":0.221},{"date":"2024-01-26","close":0.2161},{"date":"2024-01-29","close":0.216},{"date":"2024-01-30","close":0.214},{"date":"2024-01-31","close":0.2},{"date":"2024-02-01","close":0.1924},{"date":"2024-02-02","close":0.195},{"date":"2024-02-05","close":0.207},{"date":"2024-02-06","close":0.225},{"date":"2024-02-07","close":0.231},{"date":"2024-02-08","close":0.23},{"date":"2024-02-09","close":0.216},{"date":"2024-02-12","close":0.1936},{"date":"2024-02-13","close":0.1901},{"date":"2024-02-14","close":0.191},{"date":"2024-02-15","close":0.225},{"date":"2024-02-16","close":0.21},{"date":"2024-02-20","close":0.2028},{"date":"2024-02-21","close":0.1962},{"date":"2024-02-22","close":0.1915},{"date":"2024-02-23","close":0.1551},{"date":"2024-02-26","close":0.158},{"date":"2024-02-27","close":3.25},{"date":"2024-02-28","close":3.26},{"date":"2024-02-29","close":4.04},{"date":"2024-03-01","close":3.45},{"date":"2024-03-04","close":3.36},{"date":"2024-03-05","close":3.41},{"date":"2024-03-06","close":3.41},{"date":"2024-03-07","close":3.29},{"date":"2024-03-08","close":3.07},{"date":"2024-03-11","close":3.17},{"date":"2024-03-12","close":2.93},{"date":"2024-03-13","close":2.75},{"date":"2024-03-14","close":2.58},{"date":"2024-03-15","close":2.18},{"date":"2024-03-18","close":2.67},{"date":"2024-03-19","close":2.51},{"date":"2024-03-20","close":2.34},{"date":"2024-03-21","close":2.285},{"date":"2024-03-22","close":2.11},{"date":"2024-03-25","close":1.99},{"date":"2024-03-26","close":1.85},{"date":"2024-03-27","close":1.96},{"date":"2024-03-28","close":1.94},{"date":"2024-04-01","close":1.92},{"date":"2024-04-02","close":1.76},{"date":"2024-04-03","close":1.6},{"date":"2024-04-04","close":1.5},{"date":"2024-04-05","close":1.43},{"date":"2024-04-08","close":3.54},{"date":"2024-04-09","close":2.81},{"date":"2024-04-10","close":2.6},{"date":"2024-04-11","close":2.28},{"date":"2024-04-12","close":2.06},{"date":"2024-04-15","close":1.9},{"date":"2024-04-16","close":2.25},{"date":"2024-04-17","close":2.35},{"date":"2024-04-18","close":2.22},{"date":"2024-04-19","close":1.93},{"date":"2024-04-22","close":1.85},{"date":"2024-04-23","close":1.85},{"date":"2024-04-24","close":1.75},{"date":"2024-04-25","close":1.68},{"date":"2024-04-26","close":1.77},{"date":"2024-04-29","close":1.65},{"date":"2024-04-30","close":1.63},{"date":"2024-05-01","close":1.64},{"date":"2024-05-02","close":1.73},{"date":"2024-05-03","close":1.7},{"date":"2024-05-06","close":1.8},{"date":"2024-05-07","close":1.74},{"date":"2024-05-08","close":1.7},{"date":"2024-05-09","close":1.73},{"date":"2024-05-10","close":1.7},{"date":"2024-05-13","close":1.69},{"date":"2024-05-14","close":1.56},{"date":"2024-05-15","close":1.44},{"date":"2024-05-16","close":1.45},{"date":"2024-05-17","close":1.4},{"date":"2024-05-20","close":1.42},{"date":"2024-05-21","close":1.35},{"date":"2024-05-22","close":1.28},{"date":"2024-05-23","close":1.44},{"date":"2024-05-24","close":1.33},{"date":"2024-05-28","close":1.29},{"date":"2024-05-29","close":1.31},{"date":"2024-05-30","close":1.25},{"date":"2024-05-31","close":1.2},{"date":"2024-06-03","close":1.16},{"date":"2024-06-04","close":1.15},{"date":"2024-06-05","close":1.17},{"date":"2024-06-06","close":1.155},{"date":"2024-06-07","close":1.07},{"date":"2024-06-10","close":1.1009},{"date":"2024-06-11","close":1.12},{"date":"2024-06-12","close":1.15},{"date":"2024-06-13","close":1.23},{"date":"2024-06-14","close":1.12},{"date":"2024-06-17","close":1.061},{"date":"2024-06-18","close":1.07},{"date":"2024-06-20","close":1.0499},{"date":"2024-06-21","close":0.9668},{"date":"2024-06-24","close":0.99},{"date":"2024-06-25","close":0.981},{"date":"2024-06-26","close":0.984},{"date":"2024-06-27","close":0.9676},{"date":"2024-06-28","close":0.97},{"date":"2024-07-01","close":1.0},{"date":"2024-07-02","close":1.01},{"date":"2024-07-03","close":1.0},{"date":"2024-07-05","close":1.02},{"date":"2024-07-08","close":1.03},{"date":"2024-07-09","close":1.01},{"date":"2024-07-10","close":1.065},{"date":"2024-07-11","close":1.1254},{"date":"2024-07-12","close":1.1395},{"date":"2024-07-15","close":1.09},{"date":"2024-07-16","close":1.21},{"date":"2024-07-17","close":1.38},{"date":"2024-07-18","close":1.14},{"date":"2024-07-19","close":1.39},{"date":"2024-07-22","close":1.4499},{"date":"2024-07-23","close":1.35},{"date":"2024-07-24","close":1.2815},{"date":"2024-07-25","close":1.41},{"date":"2024-07-26","close":1.45},{"date":"2024-07-29","close":1.29},{"date":"2024-07-30","close":1.2},{"date":"2024-07-31","close":1.29},{"date":"2024-08-01","close":1.21},{"date":"2024-08-02","close":1.18},{"date":"2024-08-05","close":1.11},{"date":"2024-08-06","close":1.1601},{"date":"2024-08-07","close":1.1799},{"date":"2024-08-08","close":1.03},{"date":"2024-08-09","close":1.1},{"date":"2024-08-12","close":1.08},{"date":"2024-08-13","close":1.09},{"date":"2024-08-14","close":1.04},{"date":"2024-08-15","close":1.04},{"date":"2024-08-16","close":1.03},{"date":"2024-08-19","close":1.15},{"date":"2024-08-20","close":1.29},{"date":"2024-08-21","close":1.17},{"date":"2024-08-22","close":1.1},{"date":"2024-08-23","close":1.1},{"date":"2024-08-26","close":1.01},{"date":"2024-08-27","close":1.02},{"date":"2024-08-28","close":0.9567},{"date":"2024-08-29","close":0.86},{"date":"2024-08-30","close":0.8552},{"date":"2024-09-03","close":1.13},{"date":"2024-09-04","close":0.9227},{"date":"2024-09-05","close":0.91},{"date":"2024-09-06","close":0.8359},{"date":"2024-09-09","close":0.791},{"date":"2024-09-10","close":0.7651},{"date":"2024-09-11","close":0.7602},{"date":"2024-09-12","close":0.7901},{"date":"2024-09-13","close":0.772},{"date":"2024-09-16","close":0.775},{"date":"2024-09-17","close":0.8422},{"date":"2024-09-18","close":0.791},{"date":"2024-09-19","close":0.789},{"date":"2024-09-20","close":0.81},{"date":"2024-09-23","close":0.777},{"date":"2024-09-24","close":0.724},{"date":"2024-09-25","close":0.6801},{"date":"2024-09-26","close":0.6831},{"date":"2024-09-27","close":0.6669},{"date":"2024-09-30","close":0.661},{"date":"2024-10-01","close":0.6105},{"date":"2024-10-02","close":0.6192},{"date":"2024-10-03","close":0.64},{"date":"2024-10-04","close":0.628},{"date":"2024-10-07","close":0.6244},{"date":"2024-10-08","close":0.61},{"date":"2024-10-09","close":0.5961},{"date":"2024-10-10","close":0.594},{"date":"2024-10-11","close":0.5701},{"date":"2024-10-14","close":0.5999},{"date":"2024-10-15","close":0.574},{"date":"2024-10-16","close":0.62},{"date":"2024-10-17","close":0.701},{"date":"2024-10-18","close":0.685},{"date":"2024-10-21","close":0.6879},{"date":"2024-10-22","close":0.6878},{"date":"2024-10-23","close":0.675},{"date":"2024-10-24","close":0.6568},{"date":"2024-10-25","close":0.633},{"date":"2024-10-28","close":0.6174},{"date":"2024-10-29","close":0.6029},{"date":"2024-10-30","close":0.604},{"date":"2024-10-31","close":0.574},{"date":"2024-11-01","close":0.5801},{"date":"2024-11-04","close":0.588},{"date":"2024-11-05","close":0.605},{"date":"2024-11-06","close":0.565},{"date":"2024-11-07","close":0.5499},{"date":"2024-11-08","close":0.5497},{"date":"2024-11-11","close":0.626},{"date":"2024-11-12","close":0.599},{"date":"2024-11-13","close":0.5594},{"date":"2024-11-14","close":0.565},{"date":"2024-11-15","close":0.51},{"date":"2024-11-18","close":0.5535},{"date":"2024-11-19","close":0.547},{"date":"2024-11-20","close":0.5597},{"date":"2024-11-21","close":0.565},{"date":"2024-11-22","close":0.571},{"date":"2024-11-25","close":0.553},{"date":"2024-11-26","close":0.5502},{"date":"2024-11-27","close":0.551},{"date":"2024-11-29","close":0.579},{"date":"2024-12-02","close":0.5629},{"date":"2024-12-03","close":0.638},{"date":"2024-12-04","close":0.637},{"date":"2024-12-05","close":0.593},{"date":"2024-12-06","close":0.6024},{"date":"2024-12-09","close":0.6},{"date":"2024-12-10","close":0.5506},{"date":"2024-12-11","close":0.5677},{"date":"2024-12-12","close":0.5605},{"date":"2024-12-13","close":0.5554},{"date":"2024-12-16","close":0.5396},{"date":"2024-12-17","close":0.5199},{"date":"2024-12-18","close":0.5},{"date":"2024-12-19","close":0.5185},{"date":"2024-12-20","close":0.4764},{"date":"2024-12-23","close":0.4788},{"date":"2024-12-24","close":0.49},{"date":"2024-12-26","close":0.509},{"date":"2024-12-27","close":0.5331},{"date":"2024-12-30","close":0.5103},{"date":"2024-12-31","close":0.5099},{"date":"2025-01-02","close":0.5034},{"date":"2025-01-03","close":0.5239},{"date":"2025-01-06","close":0.5999},{"date":"2025-01-07","close":0.57},{"date":"2025-01-08","close":0.5141},{"date":"2025-01-10","close":0.5141},{"date":"2025-01-13","close":0.488},{"date":"2025-01-14","close":0.4821},{"date":"2025-01-15","close":0.471},{"date":"2025-01-16","close":0.4901},{"date":"2025-01-17","close":0.49},{"date":"2025-01-21","close":0.5},{"date":"2025-01-22","close":0.49},{"date":"2025-01-23","close":0.493},{"date":"2025-01-24","close":0.4802},{"date":"2025-01-27","close":0.4718},{"date":"2025-01-28","close":0.4841},{"date":"2025-01-29","close":0.471},{"date":"2025-01-30","close":0.475},{"date":"2025-01-31","close":0.468},{"date":"2025-02-03","close":0.455},{"date":"2025-02-04","close":0.455},{"date":"2025-02-05","close":0.4577},{"date":"2025-02-06","close":0.462},{"date":"2025-02-07","close":0.4087},{"date":"2025-02-10","close":0.39},{"date":"2025-02-11","close":0.4421},{"date":"2025-02-12","close":0.4465},{"date":"2025-02-13","close":0.5483},{"date":"2025-02-14","close":0.4889},{"date":"2025-02-18","close":0.4423},{"date":"2025-02-19","close":0.4801},{"date":"2025-02-20","close":0.4137},{"date":"2025-02-21","close":0.3826},{"date":"2025-02-24","close":0.3349},{"date":"2025-02-25","close":0.298},{"date":"2025-02-26","close":0.321},{"date":"2025-02-27","close":0.3011},{"date":"2025-02-28","close":0.31},{"date":"2025-03-03","close":0.2838},{"date":"2025-03-04","close":0.278},{"date":"2025-03-05","close":0.29},{"date":"2025-03-06","close":0.2838},{"date":"2025-03-07","close":0.279},{"date":"2025-03-10","close":0.267},{"date":"2025-03-11","close":0.3171},{"date":"2025-03-12","close":0.2883},{"date":"2025-03-13","close":0.291},{"date":"2025-03-14","close":0.299},{"date":"2025-03-17","close":0.3},{"date":"2025-03-18","close":0.295},{"date":"2025-03-19","close":0.31},{"date":"2025-03-20","close":0.308},{"date":"2025-03-21","close":0.3363},{"date":"2025-03-24","close":0.3236},{"date":"2025-03-25","close":0.3348},{"date":"2025-03-26","close":0.3337},{"date":"2025-03-27","close":0.2436},{"date":"2025-03-28","close":0.2175},{"date":"2025-03-31","close":3.96},{"date":"2025-04-01","close":3.87},{"date":"2025-04-02","close":4.32},{"date":"2025-04-03","close":4.01},{"date":"2025-04-04","close":4.9},{"date":"2025-04-07","close":3.87},{"date":"2025-04-08","close":3.9436},{"date":"2025-04-09","close":4.05},{"date":"2025-04-10","close":4.02},{"date":"2025-04-11","close":4.11},{"date":"2025-04-14","close":4.35},{"date":"2025-04-15","close":4.81},{"date":"2025-04-16","close":4.54},{"date":"2025-04-17","close":4.2},{"date":"2025-04-21","close":3.26},{"date":"2025-04-22","close":3.87},{"date":"2025-04-23","close":3.36},{"date":"2025-04-24","close":3.46},{"date":"2025-04-25","close":3.37},{"date":"2025-04-28","close":3.32},{"date":"2025-04-29","close":3.31},{"date":"2025-04-30","close":3.26},{"date":"2025-05-01","close":3.45},{"date":"2025-05-02","close":3.4},{"date":"2025-05-05","close":3.58},{"date":"2025-05-06","close":3.51},{"date":"2025-05-07","close":3.6499},{"date":"2025-05-08","close":3.79},{"date":"2025-05-09","close":4.05},{"date":"2025-05-12","close":3.87},{"date":"2025-05-13","close":3.94},{"date":"2025-05-14","close":3.92},{"date":"2025-05-15","close":4.2},{"date":"2025-05-16","close":4.45},{"date":"2025-05-19","close":4.34},{"date":"2025-05-20","close":4.3},{"date":"2025-05-21","close":4.1},{"date":"2025-05-22","close":4.38},{"date":"2025-05-23","close":4.26},{"date":"2025-05-27","close":4.275},{"date":"2025-05-28","close":4.2},{"date":"2025-05-29","close":4.09},{"date":"2025-05-30","close":4.01},{"date":"2025-06-02","close":4.29},{"date":"2025-06-03","close":4.67},{"date":"2025-06-04","close":4.79},{"date":"2025-06-05","close":4.72},{"date":"2025-06-06","close":5.08},{"date":"2025-06-09","close":5.19},{"date":"2025-06-10","close":5.24},{"date":"2025-06-11","close":5.34},{"date":"2025-06-12","close":5.07},{"date":"2025-06-13","close":4.51},{"date":"2025-06-16","close":4.83},{"date":"2025-06-17","close":4.63},{"date":"2025-06-18","close":4.85},{"date":"2025-06-20","close":4.68},{"date":"2025-06-23","close":4.29},{"date":"2025-06-24","close":4.34},{"date":"2025-06-25","close":4.35},{"date":"2025-06-26","close":4.51},{"date":"2025-06-27","close":6.0},{"date":"2025-06-30","close":5.65},{"date":"2025-07-01","close":4.53},{"date":"2025-07-02","close":4.64},{"date":"2025-07-03","close":4.54},{"date":"2025-07-07","close":4.6301},{"date":"2025-07-08","close":4.82},{"date":"2025-07-09","close":4.12},{"date":"2025-07-10","close":4.09},{"date":"2025-07-11","close":3.98},{"date":"2025-07-14","close":4.17},{"date":"2025-07-15","close":4.14},{"date":"2025-07-16","close":4.22},{"date":"2025-07-17","close":4.28},{"date":"2025-07-18","close":4.25},{"date":"2025-07-21","close":4.19},{"date":"2025-07-22","close":4.24},{"date":"2025-07-23","close":4.63},{"date":"2025-07-24","close":4.605},{"date":"2025-07-25","close":4.51},{"date":"2025-07-28","close":4.9},{"date":"2025-07-29","close":4.62},{"date":"2025-07-30","close":4.55},{"date":"2025-07-31","close":4.175},{"date":"2025-08-01","close":4.46},{"date":"2025-08-04","close":4.75},{"date":"2025-08-05","close":3.66},{"date":"2025-08-06","close":2.9},{"date":"2025-08-07","close":2.58},{"date":"2025-08-08","close":2.65},{"date":"2025-08-11","close":3.04},{"date":"2025-08-12","close":2.65},{"date":"2025-08-13","close":2.92},{"date":"2025-08-14","close":2.46},{"date":"2025-08-15","close":2.47},{"date":"2025-08-18","close":2.26},{"date":"2025-08-19","close":2.19},{"date":"2025-08-20","close":2.5},{"date":"2025-08-21","close":2.37},{"date":"2025-08-22","close":2.49},{"date":"2025-08-25","close":2.55},{"date":"2025-08-26","close":2.52},{"date":"2025-08-27","close":2.41},{"date":"2025-08-28","close":2.33},{"date":"2025-08-29","close":2.25},{"date":"2025-09-02","close":2.22},{"date":"2025-09-03","close":2.18},{"date":"2025-09-04","close":2.06},{"date":"2025-09-05","close":2.06},{"date":"2025-09-08","close":1.95},{"date":"2025-09-09","close":1.91},{"date":"2025-09-10","close":1.94},{"date":"2025-09-11","close":2.23},{"date":"2025-09-12","close":2.06},{"date":"2025-09-15","close":2.03},{"date":"2025-09-16","close":2.08},{"date":"2025-09-17","close":2.05},{"date":"2025-09-18","close":2.14},{"date":"2025-09-19","close":2.27},{"date":"2025-09-22","close":2.45},{"date":"2025-09-23","close":2.32},{"date":"2025-09-24","close":2.26},{"date":"2025-09-25","close":2.16},{"date":"2025-09-26","close":2.105},{"date":"2025-09-29","close":2.07},{"date":"2025-09-30","close":2.05},{"date":"2025-10-01","close":2.0},{"date":"2025-10-02","close":2.02},{"date":"2025-10-03","close":2.04},{"date":"2025-10-06","close":2.07},{"date":"2025-10-07","close":2.0},{"date":"2025-10-08","close":2.1},{"date":"2025-10-09","close":2.04},{"date":"2025-10-10","close":1.9},{"date":"2025-10-13","close":1.97},{"date":"2025-10-14","close":2.1},{"date":"2025-10-15","close":2.05},{"date":"2025-10-16","close":2.07},{"date":"2025-10-17","close":1.69},{"date":"2025-10-20","close":1.74},{"date":"2025-10-21","close":1.51},{"date":"2025-10-22","close":1.43},{"date":"2025-10-23","close":1.46},{"date":"2025-10-24","close":1.46},{"date":"2025-10-27","close":1.44},{"date":"2025-10-28","close":1.4},{"date":"2025-10-29","close":1.31},{"date":"2025-10-30","close":1.23},{"date":"2025-10-31","close":1.35},{"date":"2025-11-03","close":1.29},{"date":"2025-11-04","close":1.18},{"date":"2025-11-05","close":1.18},{"date":"2025-11-06","close":1.14},{"date":"2025-11-07","close":1.15},{"date":"2025-11-10","close":1.23},{"date":"2025-11-11","close":1.18},{"date":"2025-11-12","close":1.21},{"date":"2025-11-13","close":1.2},{"date":"2025-11-14","close":1.17},{"date":"2025-11-17","close":1.13},{"date":"2025-11-18","close":1.07},{"date":"2025-11-19","close":1.07},{"date":"2025-11-20","close":0.9319},{"date":"2025-11-21","close":0.8899},{"date":"2025-11-24","close":0.9002},{"date":"2025-11-25","close":0.949},{"date":"2025-11-26","close":0.9671},{"date":"2025-11-28","close":0.97},{"date":"2025-12-01","close":1.14},{"date":"2025-12-02","close":0.9858},{"date":"2025-12-03","close":1.14},{"date":"2025-12-04","close":1.15},{"date":"2025-12-05","close":1.13},{"date":"2025-12-08","close":1.13},{"date":"2025-12-09","close":1.14},{"date":"2025-12-10","close":1.17},{"date":"2025-12-11","close":1.14},{"date":"2025-12-12","close":1.1},{"date":"2025-12-15","close":1.02},{"date":"2025-12-16","close":1.02},{"date":"2025-12-17","close":1.005},{"date":"2025-12-18","close":0.9855},{"date":"2025-12-19","close":0.9838},{"date":"2025-12-22","close":1.17},{"date":"2025-12-23","close":1.04},{"date":"2025-12-24","close":1.04},{"date":"2025-12-26","close":1.01},{"date":"2025-12-29","close":0.964},{"date":"2025-12-30","close":0.9668},{"date":"2025-12-31","close":0.9697},{"date":"2026-01-02","close":1.02},{"date":"2026-01-05","close":1.01},{"date":"2026-01-06","close":1.03},{"date":"2026-01-07","close":1.02},{"date":"2026-01-08","close":1.02},{"date":"2026-01-09","close":1.0},{"date":"2026-01-12","close":0.97},{"date":"2026-01-13","close":0.96},{"date":"2026-01-14","close":0.937},{"date":"2026-01-15","close":1.01},{"date":"2026-01-16","close":0.935},{"date":"2026-01-20","close":1.16},{"date":"2026-01-21","close":1.01},{"date":"2026-01-22","close":0.99},{"date":"2026-01-23","close":1.08},{"date":"2026-01-26","close":1.0},{"date":"2026-01-27","close":1.0},{"date":"2026-01-28","close":1.002},{"date":"2026-01-29","close":0.953},{"date":"2026-01-30","close":0.95},{"date":"2026-02-02","close":0.94},{"date":"2026-02-03","close":0.866},{"date":"2026-02-04","close":0.852},{"date":"2026-02-05","close":0.77},{"date":"2026-02-06","close":0.801},{"date":"2026-02-09","close":0.8},{"date":"2026-02-10","close":0.7984},{"date":"2026-02-11","close":0.7364},{"date":"2026-02-12","close":0.672},{"date":"2026-02-13","close":0.6726},{"date":"2026-02-17","close":0.8348},{"date":"2026-02-18","close":1.14},{"date":"2026-02-19","close":1.11},{"date":"2026-02-20","close":0.9757},{"date":"2026-02-23","close":0.99},{"date":"2026-02-24","close":0.9899},{"date":"2026-02-25","close":0.9161},{"date":"2026-02-26","close":0.8568},{"date":"2026-02-27","close":0.8413},{"date":"2026-03-02","close":0.78},{"date":"2026-03-03","close":0.7311},{"date":"2026-03-04","close":0.7388},{"date":"2026-03-05","close":0.769},{"date":"2026-03-06","close":0.7219},{"date":"2026-03-09","close":0.73},{"date":"2026-03-10","close":0.8},{"date":"2026-03-11","close":0.8013},{"date":"2026-03-12","close":0.8649},{"date":"2026-03-13","close":0.8911},{"date":"2026-03-16","close":0.964},{"date":"2026-03-17","close":0.8434},{"date":"2026-03-18","close":0.8378},{"date":"2026-03-19","close":0.7952},{"date":"2026-03-20","close":0.828},{"date":"2026-03-23","close":0.7848},{"date":"2026-03-24","close":0.7407},{"date":"2026-03-25","close":0.821},{"date":"2026-03-26","close":0.8136},{"date":"2026-03-27","close":0.7662},{"date":"2026-03-30","close":0.6636},{"date":"2026-03-31","close":0.5679},{"date":"2026-04-01","close":5.45},{"date":"2026-04-02","close":5.2},{"date":"2026-04-06","close":4.76},{"date":"2026-04-07","close":4.46},{"date":"2026-04-08","close":3.68},{"date":"2026-04-09","close":3.8},{"date":"2026-04-10","close":3.73},{"date":"2026-04-13","close":3.96},{"date":"2026-04-14","close":4.54},{"date":"2026-04-15","close":4.65},{"date":"2026-04-16","close":4.68},{"date":"2026-04-17","close":4.6},{"date":"2026-04-20","close":4.53},{"date":"2026-04-21","close":4.22},{"date":"2026-04-22","close":3.87},{"date":"2026-04-23","close":5.06},{"date":"2026-04-24","close":1.83},{"date":"2026-04-27","close":1.5},{"date":"2026-04-28","close":1.73},{"date":"2026-04-29","close":1.69},{"date":"2026-04-30","close":1.75},{"date":"2026-05-01","close":1.82},{"date":"2026-05-04","close":1.85},{"date":"2026-05-05","close":1.7},{"date":"2026-05-06","close":1.68},{"date":"2026-05-07","close":1.57},{"date":"2026-05-08","close":1.46},{"date":"2026-05-11","close":1.23},{"date":"2026-05-12","close":1.31},{"date":"2026-05-13","close":1.34},{"date":"2026-05-14","close":1.22},{"date":"2026-05-15","close":1.96},{"date":"2026-05-18","close":2.37},{"date":"2026-05-19","close":1.6},{"date":"2026-05-20","close":1.4},{"date":"2026-05-21","close":1.6},{"date":"2026-05-22","close":1.49},{"date":"2026-05-26","close":1.53},{"date":"2026-05-27","close":1.4},{"date":"2026-05-28","close":1.37},{"date":"2026-05-29","close":1.41},{"date":"2026-06-01","close":1.4},{"date":"2026-06-02","close":1.31},{"date":"2026-06-03","close":1.37},{"date":"2026-06-04","close":1.48},{"date":"2026-06-05","close":1.31},{"date":"2026-06-08","close":1.29},{"date":"2026-06-09","close":1.3},{"date":"2026-06-10","close":1.29},{"date":"2026-06-11","close":1.37},{"date":"2026-06-12","close":1.32},{"date":"2026-06-15","close":1.38},{"date":"2026-06-16","close":1.38},{"date":"2026-06-17","close":1.34},{"date":"2026-06-18","close":1.38},{"date":"2026-06-22","close":1.38},{"date":"2026-06-23","close":1.31},{"date":"2026-06-24","close":1.29},{"date":"2026-06-25","close":1.26},{"date":"2026-06-26","close":1.27},{"date":"2026-06-29","close":1.26},{"date":"2026-06-30","close":1.35},{"date":"2026-07-01","close":1.36},{"date":"2026-07-02","close":1.4},{"date":"2026-07-06","close":1.43},{"date":"2026-07-07","close":1.24},{"date":"2026-07-08","close":1.31},{"date":"2026-07-09","close":1.36},{"date":"2026-07-10","close":1.32},{"date":"2026-07-13","close":1.29},{"date":"2026-07-14","close":1.29},{"date":"2026-07-15","close":1.37},{"date":"2026-07-16","close":1.35},{"date":"2026-07-17","close":1.25},{"date":"2026-07-20","close":1.21},{"date":"2026-07-21","close":1.22},{"date":"2026-07-22","close":1.14},{"date":"2026-07-23","close":1.06},{"date":"2026-07-24","close":1.07},{"date":"2026-07-27","close":1.07},{"date":"2026-07-28","close":1.08},{"date":"2026-07-29","close":1.06},{"date":"2026-07-30","close":1.05},{"date":"2026-07-31","close":1.02},{"date":"2026-08-03","close":1.02},{"date":"2026-08-04","close":1.05},{"date":"2026-08-05","close":1.03},{"date":"2026-08-06","close":0.9501},{"date":"2026-08-07","close":0.8222},{"date":"2026-08-10","close":1.32},{"date":"2026-08-11","close":1.25},{"date":"2026-08-12","close":1.11},{"date":"2026-08-13","close":1.02},{"date":"2026-08-14","close":1.02},{"date":"2026-08-17","close":0.9701},{"date":"2026-08-18","close":1.09},{"date":"2026-08-19","close":1.03},{"date":"2026-08-20","close":1.01},{"date":"2026-08-21","close":1.02},{"date":"2026-08-24","close":1.01},{"date":"2026-08-25","close":0.9699},{"date":"2026-08-26","close":1.0},{"date":"2026-08-27","close":1.0},{"date":"2026-08-28","close":0.9657},{"date":"2026-08-31","close":0.9872},{"date":"2026-09-01","close":0.9989},{"date":"2026-09-02","close":1.03},{"date":"2026-09-03","close":1.0},{"date":"2026-09-04","close":1.0},{"date":"2026-09-08","close":1.0},{"date":"2026-09-09","close":0.99},{"date":"2026-09-10","close":0.9798},{"date":"2026-09-11","close":0.982},{"date":"2026-09-14","close":1.02},{"date":"2026-09-15","close":1.0},{"date":"2026-09-16","close":1.0},{"date":"2026-09-17","close":1.04},{"date":"2026-09-18","close":1.04},{"date":"2026-09-21","close":1.35},{"date":"2026-09-22","close":1.33},{"date":"2026-09-23","close":1.31},{"date":"2026-09-24","close":1.28},{"date":"2026-09-25","close":1.14},{"date":"2026-09-28","close":1.21},{"date":"2026-09-29","close":1.2},{"date":"2026-09-30","close":1.18},{"date":"2026-10-01","close":1.23},{"date":"2026-10-02","close":1.21},{"date":"2026-10-05","close":1.33},{"date":"2026-10-06","close":1.15},{"date":"2026-10-07","close":1.05},{"date":"2026-10-08","close":0.9606},{"date":"2026-10-09","close":1.06},{"date":"2026-10-12","close":1.02},{"date":"2026-10-13","close":1.03},{"date":"2026-10-14","close":1.05},{"date":"2026-10-15","close":1.01},{"date":"2026-10-16","close":0.9751},{"date":"2026-10-19","close":1.01},{"date":"2026-10-20","close":0.931},{"date":"2026-10-21","close":0.9506},{"date":"2026-10-22","close":0.9301}],"chart_data":[{"date":"2024-10-23","open":0.68,"high":0.69,"low":0.65,"close":0.68,"volume":40465,"rsi_14":56.15,"sma_20":0.64,"sma_60":0.86,"sma_120":1.06},{"date":"2024-10-24","open":0.7,"high":0.7,"low":0.63,"close":0.66,"volume":46981,"rsi_14":54.95,"sma_20":0.64,"sma_60":0.85,"sma_120":1.05},{"date":"2024-10-25","open":0.63,"high":0.65,"low":0.59,"close":0.63,"volume":56813,"rsi_14":51.38,"sma_20":0.63,"sma_60":0.84,"sma_120":1.04},{"date":"2024-10-28","open":0.65,"high":0.65,"low":0.6,"close":0.62,"volume":54518,"rsi_14":51.19,"sma_20":0.63,"sma_60":0.83,"sma_120":1.03},{"date":"2024-10-29","open":0.6,"high":0.63,"low":0.59,"close":0.6,"volume":18250,"rsi_14":51.09,"sma_20":0.63,"sma_60":0.82,"sma_120":1.02},{"date":"2024-10-30","open":0.61,"high":0.63,"low":0.6,"close":0.6,"volume":47454,"rsi_14":51.6,"sma_20":0.63,"sma_60":0.81,"sma_120":1.01},{"date":"2024-10-31","open":0.6,"high":0.62,"low":0.54,"close":0.57,"volume":64761,"rsi_14":50.61,"sma_20":0.63,"sma_60":0.8,"sma_120":1.0},{"date":"2024-11-01","open":0.56,"high":0.6,"low":0.56,"close":0.58,"volume":46296,"rsi_14":46.63,"sma_20":0.62,"sma_60":0.8,"sma_120":0.99},{"date":"2024-11-04","open":0.59,"high":0.59,"low":0.58,"close":0.59,"volume":41792,"rsi_14":52.54,"sma_20":0.62,"sma_60":0.79,"sma_120":0.98},{"date":"2024-11-05","open":0.61,"high":0.61,"low":0.58,"close":0.6,"volume":51885,"rsi_14":46.96,"sma_20":0.62,"sma_60":0.78,"sma_120":0.98},{"date":"2024-11-06","open":0.59,"high":0.59,"low":0.53,"close":0.56,"volume":73783,"rsi_14":17.0,"sma_20":0.62,"sma_60":0.77,"sma_120":0.97},{"date":"2024-11-07","open":0.58,"high":0.58,"low":0.53,"close":0.55,"volume":52647,"rsi_14":17.07,"sma_20":0.62,"sma_60":0.76,"sma_120":0.96},{"date":"2024-11-08","open":0.56,"high":0.56,"low":0.53,"close":0.55,"volume":63477,"rsi_14":15.86,"sma_20":0.62,"sma_60":0.75,"sma_120":0.96},{"date":"2024-11-11","open":0.55,"high":0.66,"low":0.55,"close":0.63,"volume":712744,"rsi_14":38.91,"sma_20":0.62,"sma_60":0.75,"sma_120":0.95},{"date":"2024-11-12","open":0.61,"high":0.66,"low":0.57,"close":0.6,"volume":146572,"rsi_14":37.02,"sma_20":0.62,"sma_60":0.74,"sma_120":0.94},{"date":"2024-11-13","open":0.59,"high":0.61,"low":0.55,"close":0.56,"volume":178605,"rsi_14":34.5,"sma_20":0.62,"sma_60":0.73,"sma_120":0.94},{"date":"2024-11-14","open":0.55,"high":0.58,"low":0.54,"close":0.56,"volume":53883,"rsi_14":38.51,"sma_20":0.61,"sma_60":0.72,"sma_120":0.93},{"date":"2024-11-15","open":0.55,"high":0.55,"low":0.48,"close":0.51,"volume":136234,"rsi_14":33.99,"sma_20":0.6,"sma_60":0.71,"sma_120":0.92},{"date":"2024-11-18","open":0.5,"high":0.56,"low":0.49,"close":0.55,"volume":257158,"rsi_14":43.22,"sma_20":0.6,"sma_60":0.7,"sma_120":0.92},{"date":"2024-11-19","open":0.55,"high":0.57,"low":0.52,"close":0.55,"volume":29976,"rsi_14":42.29,"sma_20":0.59,"sma_60":0.69,"sma_120":0.91},{"date":"2024-11-20","open":0.56,"high":0.57,"low":0.55,"close":0.56,"volume":38172,"rsi_14":47.97,"sma_20":0.58,"sma_60":0.68,"sma_120":0.91},{"date":"2024-11-21","open":0.55,"high":0.58,"low":0.54,"close":0.56,"volume":22399,"rsi_14":47.85,"sma_20":0.58,"sma_60":0.68,"sma_120":0.9},{"date":"2024-11-22","open":0.58,"high":0.59,"low":0.56,"close":0.57,"volume":41746,"rsi_14":47.57,"sma_20":0.57,"sma_60":0.67,"sma_120":0.9},{"date":"2024-11-25","open":0.56,"high":0.59,"low":0.55,"close":0.55,"volume":34908,"rsi_14":42.59,"sma_20":0.57,"sma_60":0.67,"sma_120":0.89},{"date":"2024-11-26","open":0.56,"high":0.59,"low":0.55,"close":0.55,"volume":70282,"rsi_14":47.64,"sma_20":0.57,"sma_60":0.66,"sma_120":0.89},{"date":"2024-11-27","open":0.56,"high":0.58,"low":0.52,"close":0.55,"volume":36009,"rsi_14":50.18,"sma_20":0.57,"sma_60":0.65,"sma_120":0.88},{"date":"2024-11-29","open":0.54,"high":0.58,"low":0.54,"close":0.58,"volume":30713,"rsi_14":54.48,"sma_20":0.57,"sma_60":0.64,"sma_120":0.88},{"date":"2024-12-02","open":0.58,"high":0.58,"low":0.55,"close":0.56,"volume":24171,"rsi_14":38.18,"sma_20":0.57,"sma_60":0.64,"sma_120":0.87},{"date":"2024-12-03","open":0.55,"high":0.69,"low":0.55,"close":0.64,"volume":511761,"rsi_14":56.19,"sma_20":0.57,"sma_60":0.64,"sma_120":0.87},{"date":"2024-12-04","open":0.65,"high":0.67,"low":0.58,"close":0.64,"volume":165489,"rsi_14":64.04,"sma_20":0.57,"sma_60":0.63,"sma_120":0.86},{"date":"2024-12-05","open":0.64,"high":0.64,"low":0.58,"close":0.59,"volume":57317,"rsi_14":54.45,"sma_20":0.57,"sma_60":0.63,"sma_120":0.86},{"date":"2024-12-06","open":0.61,"high":0.61,"low":0.58,"close":0.6,"volume":26101,"rsi_14":67.16,"sma_20":0.57,"sma_60":0.63,"sma_120":0.86},{"date":"2024-12-09","open":0.6,"high":0.67,"low":0.59,"close":0.6,"volume":205637,"rsi_14":60.19,"sma_20":0.58,"sma_60":0.63,"sma_120":0.85},{"date":"2024-12-10","open":0.61,"high":0.62,"low":0.55,"close":0.55,"volume":62052,"rsi_14":50.66,"sma_20":0.57,"sma_60":0.62,"sma_120":0.85},{"date":"2024-12-11","open":0.57,"high":0.57,"low":0.55,"close":0.57,"volume":36636,"rsi_14":51.45,"sma_20":0.57,"sma_60":0.62,"sma_120":0.84},{"date":"2024-12-12","open":0.57,"high":0.57,"low":0.55,"close":0.56,"volume":18199,"rsi_14":49.19,"sma_20":0.57,"sma_60":0.61,"sma_120":0.84},{"date":"2024-12-13","open":0.57,"high":0.57,"low":0.55,"close":0.56,"volume":25347,"rsi_14":47.18,"sma_20":0.57,"sma_60":0.61,"sma_120":0.84},{"date":"2024-12-16","open":0.56,"high":0.57,"low":0.53,"close":0.54,"volume":40691,"rsi_14":47.56,"sma_20":0.57,"sma_60":0.61,"sma_120":0.83},{"date":"2024-12-17","open":0.54,"high":0.55,"low":0.51,"close":0.52,"volume":98400,"rsi_14":44.8,"sma_20":0.57,"sma_60":0.6,"sma_120":0.83},{"date":"2024-12-18","open":0.51,"high":0.55,"low":0.49,"close":0.5,"volume":401939,"rsi_14":41.78,"sma_20":0.57,"sma_60":0.6,"sma_120":0.83},{"date":"2024-12-19","open":0.5,"high":0.54,"low":0.5,"close":0.52,"volume":449535,"rsi_14":39.94,"sma_20":0.57,"sma_60":0.59,"sma_120":0.82},{"date":"2024-12-20","open":0.51,"high":0.52,"low":0.47,"close":0.48,"volume":229164,"rsi_14":36.76,"sma_20":0.56,"sma_60":0.59,"sma_120":0.82},{"date":"2024-12-23","open":0.45,"high":0.5,"low":0.45,"close":0.48,"volume":520758,"rsi_14":18.66,"sma_20":0.56,"sma_60":0.59,"sma_120":0.81},{"date":"2024-12-24","open":0.58,"high":0.58,"low":0.48,"close":0.49,"volume":14797050,"rsi_14":22.18,"sma_20":0.55,"sma_60":0.59,"sma_120":0.81},{"date":"2024-12-26","open":0.48,"high":0.53,"low":0.43,"close":0.51,"volume":1440352,"rsi_14":32.44,"sma_20":0.55,"sma_60":0.58,"sma_120":0.8},{"date":"2024-12-27","open":0.48,"high":0.56,"low":0.48,"close":0.53,"volume":1372301,"rsi_14":36.35,"sma_20":0.55,"sma_60":0.58,"sma_120":0.8},{"date":"2024-12-30","open":0.52,"high":0.54,"low":0.48,"close":0.51,"volume":797658,"rsi_14":33.65,"sma_20":0.55,"sma_60":0.58,"sma_120":0.8},{"date":"2024-12-31","open":0.52,"high":0.52,"low":0.49,"close":0.51,"volume":474232,"rsi_14":40.97,"sma_20":0.54,"sma_60":0.58,"sma_120":0.79},{"date":"2025-01-02","open":0.5,"high":0.51,"low":0.49,"close":0.5,"volume":177793,"rsi_14":35.03,"sma_20":0.54,"sma_60":0.58,"sma_120":0.79},{"date":"2025-01-03","open":0.5,"high":0.58,"low":0.49,"close":0.52,"volume":1002658,"rsi_14":41.97,"sma_20":0.53,"sma_60":0.57,"sma_120":0.78},{"date":"2025-01-06","open":0.57,"high":0.61,"low":0.55,"close":0.6,"volume":1372824,"rsi_14":57.44,"sma_20":0.53,"sma_60":0.57,"sma_120":0.78},{"date":"2025-01-07","open":0.55,"high":0.57,"low":0.52,"close":0.57,"volume":561955,"rsi_14":54.86,"sma_20":0.53,"sma_60":0.57,"sma_120":0.77},{"date":"2025-01-08","open":0.56,"high":0.56,"low":0.5,"close":0.51,"volume":330253,"rsi_14":49.17,"sma_20":0.53,"sma_60":0.57,"sma_120":0.76},{"date":"2025-01-10","open":0.51,"high":0.52,"low":0.47,"close":0.51,"volume":148725,"rsi_14":52.14,"sma_20":0.52,"sma_60":0.57,"sma_120":0.76},{"date":"2025-01-13","open":0.5,"high":0.5,"low":0.46,"close":0.49,"volume":177950,"rsi_14":45.47,"sma_20":0.52,"sma_60":0.57,"sma_120":0.75},{"date":"2025-01-14","open":0.48,"high":0.49,"low":0.46,"close":0.48,"volume":126442,"rsi_14":50.95,"sma_20":0.52,"sma_60":0.57,"sma_120":0.74},{"date":"2025-01-15","open":0.48,"high":0.48,"low":0.47,"close":0.47,"volume":188893,"rsi_14":48.74,"sma_20":0.51,"sma_60":0.56,"sma_120":0.73},{"date":"2025-01-16","open":0.49,"high":0.5,"low":0.47,"close":0.49,"volume":132646,"rsi_14":50.02,"sma_20":0.51,"sma_60":0.56,"sma_120":0.73},{"date":"2025-01-17","open":0.5,"high":0.52,"low":0.48,"close":0.49,"volume":202666,"rsi_14":46.82,"sma_20":0.51,"sma_60":0.56,"sma_120":0.72},{"date":"2025-01-21","open":0.49,"high":0.51,"low":0.49,"close":0.5,"volume":106468,"rsi_14":44.18,"sma_20":0.51,"sma_60":0.55,"sma_120":0.71},{"date":"2025-01-22","open":0.49,"high":0.5,"low":0.48,"close":0.49,"volume":141042,"rsi_14":46.26,"sma_20":0.51,"sma_60":0.55,"sma_120":0.71},{"date":"2025-01-23","open":0.5,"high":0.5,"low":0.48,"close":0.49,"volume":116520,"rsi_14":46.92,"sma_20":0.51,"sma_60":0.55,"sma_120":0.7},{"date":"2025-01-24","open":0.48,"high":0.5,"low":0.48,"close":0.48,"volume":68729,"rsi_14":45.86,"sma_20":0.51,"sma_60":0.55,"sma_120":0.69},{"date":"2025-01-27","open":0.48,"high":0.5,"low":0.47,"close":0.47,"volume":124339,"rsi_14":40.29,"sma_20":0.51,"sma_60":0.54,"sma_120":0.69},{"date":"2025-01-28","open":0.47,"high":0.48,"low":0.46,"close":0.48,"volume":91822,"rsi_14":21.7,"sma_20":0.51,"sma_60":0.54,"sma_120":0.68},{"date":"2025-01-29","open":0.47,"high":0.5,"low":0.46,"close":0.47,"volume":182571,"rsi_14":23.64,"sma_20":0.5,"sma_60":0.54,"sma_120":0.68},{"date":"2025-01-30","open":0.48,"high":0.49,"low":0.46,"close":0.47,"volume":73071,"rsi_14":35.61,"sma_20":0.5,"sma_60":0.54,"sma_120":0.67},{"date":"2025-01-31","open":0.47,"high":0.48,"low":0.46,"close":0.47,"volume":85238,"rsi_14":33.87,"sma_20":0.5,"sma_60":0.54,"sma_120":0.67},{"date":"2025-02-03","open":0.46,"high":0.47,"low":0.44,"close":0.46,"volume":73274,"rsi_14":37.29,"sma_20":0.5,"sma_60":0.53,"sma_120":0.66},{"date":"2025-02-04","open":0.45,"high":0.47,"low":0.45,"close":0.46,"volume":58168,"rsi_14":39.06,"sma_20":0.49,"sma_60":0.53,"sma_120":0.66},{"date":"2025-02-05","open":0.46,"high":0.46,"low":0.45,"close":0.46,"volume":72044,"rsi_14":44.24,"sma_20":0.49,"sma_60":0.53,"sma_120":0.65},{"date":"2025-02-06","open":0.46,"high":0.47,"low":0.45,"close":0.46,"volume":42684,"rsi_14":36.05,"sma_20":0.48,"sma_60":0.53,"sma_120":0.65},{"date":"2025-02-07","open":0.46,"high":0.46,"low":0.39,"close":0.41,"volume":430639,"rsi_14":23.59,"sma_20":0.48,"sma_60":0.53,"sma_120":0.64},{"date":"2025-02-10","open":0.41,"high":0.41,"low":0.38,"close":0.39,"volume":153467,"rsi_14":16.17,"sma_20":0.47,"sma_60":0.52,"sma_120":0.63},{"date":"2025-02-11","open":0.38,"high":0.46,"low":0.38,"close":0.44,"volume":564453,"rsi_14":38.3,"sma_20":0.47,"sma_60":0.52,"sma_120":0.63},{"date":"2025-02-12","open":0.45,"high":0.46,"low":0.43,"close":0.45,"volume":232383,"rsi_14":38.72,"sma_20":0.47,"sma_60":0.52,"sma_120":0.62},{"date":"2025-02-13","open":0.45,"high":0.57,"low":0.43,"close":0.55,"volume":2024859,"rsi_14":61.54,"sma_20":0.47,"sma_60":0.52,"sma_120":0.62},{"date":"2025-02-14","open":0.51,"high":0.52,"low":0.46,"close":0.49,"volume":481225,"rsi_14":52.47,"sma_20":0.47,"sma_60":0.52,"sma_120":0.61},{"date":"2025-02-18","open":0.47,"high":0.51,"low":0.43,"close":0.44,"volume":187620,"rsi_14":44.51,"sma_20":0.47,"sma_60":0.52,"sma_120":0.61},{"date":"2025-02-19","open":0.62,"high":0.86,"low":0.45,"close":0.48,"volume":91036533,"rsi_14":51.12,"sma_20":0.47,"sma_60":0.51,"sma_120":0.6},{"date":"2025-02-20","open":0.46,"high":0.46,"low":0.4,"close":0.41,"volume":2441940,"rsi_14":43.44,"sma_20":0.46,"sma_60":0.51,"sma_120":0.6},{"date":"2025-02-21","open":0.41,"high":0.42,"low":0.38,"close":0.38,"volume":966771,"rsi_14":41.31,"sma_20":0.46,"sma_60":0.51,"sma_120":0.59},{"date":"2025-02-24","open":0.39,"high":0.39,"low":0.32,"close":0.33,"volume":1475394,"rsi_14":38.59,"sma_20":0.45,"sma_60":0.5,"sma_120":0.59},{"date":"2025-02-25","open":0.32,"high":0.32,"low":0.27,"close":0.3,"volume":679369,"rsi_14":36.06,"sma_20":0.44,"sma_60":0.5,"sma_120":0.58},{"date":"2025-02-26","open":0.29,"high":0.33,"low":0.29,"close":0.32,"volume":401207,"rsi_14":38.29,"sma_20":0.43,"sma_60":0.5,"sma_120":0.58},{"date":"2025-02-27","open":0.32,"high":0.32,"low":0.3,"close":0.3,"volume":237687,"rsi_14":36.57,"sma_20":0.42,"sma_60":0.49,"sma_120":0.57},{"date":"2025-02-28","open":0.3,"high":0.31,"low":0.3,"close":0.31,"volume":157656,"rsi_14":41.1,"sma_20":0.42,"sma_60":0.49,"sma_120":0.57},{"date":"2025-03-03","open":0.3,"high":0.31,"low":0.27,"close":0.28,"volume":460722,"rsi_14":40.55,"sma_20":0.41,"sma_60":0.48,"sma_120":0.56},{"date":"2025-03-04","open":0.28,"high":0.28,"low":0.24,"close":0.28,"volume":304305,"rsi_14":34.1,"sma_20":0.4,"sma_60":0.48,"sma_120":0.56},{"date":"2025-03-05","open":0.27,"high":0.3,"low":0.27,"close":0.29,"volume":288860,"rsi_14":35.05,"sma_20":0.39,"sma_60":0.47,"sma_120":0.55},{"date":"2025-03-06","open":0.29,"high":0.29,"low":0.27,"close":0.28,"volume":111123,"rsi_14":19.09,"sma_20":0.38,"sma_60":0.47,"sma_120":0.55},{"date":"2025-03-07","open":0.28,"high":0.28,"low":0.26,"close":0.28,"volume":203492,"rsi_14":21.89,"sma_20":0.37,"sma_60":0.46,"sma_120":0.54},{"date":"2025-03-10","open":0.28,"high":0.28,"low":0.26,"close":0.27,"volume":167466,"rsi_14":24.12,"sma_20":0.36,"sma_60":0.46,"sma_120":0.54},{"date":"2025-03-11","open":0.26,"high":0.34,"low":0.25,"close":0.32,"volume":797900,"rsi_14":26.78,"sma_20":0.36,"sma_60":0.45,"sma_120":0.54},{"date":"2025-03-12","open":0.28,"high":0.3,"low":0.27,"close":0.29,"volume":306194,"rsi_14":29.99,"sma_20":0.35,"sma_60":0.45,"sma_120":0.53},{"date":"2025-03-13","open":0.28,"high":0.3,"low":0.27,"close":0.29,"volume":125220,"rsi_14":33.93,"sma_20":0.34,"sma_60":0.44,"sma_120":0.53},{"date":"2025-03-14","open":0.29,"high":0.3,"low":0.27,"close":0.3,"volume":120466,"rsi_14":42.68,"sma_20":0.33,"sma_60":0.44,"sma_120":0.52},{"date":"2025-03-17","open":0.3,"high":0.32,"low":0.28,"close":0.3,"volume":197254,"rsi_14":50.48,"sma_20":0.32,"sma_60":0.43,"sma_120":0.52},{"date":"2025-03-18","open":0.3,"high":0.31,"low":0.29,"close":0.29,"volume":114103,"rsi_14":43.21,"sma_20":0.32,"sma_60":0.43,"sma_120":0.52},{"date":"2025-03-19","open":0.3,"high":0.32,"low":0.3,"close":0.31,"volume":151285,"rsi_14":52.39,"sma_20":0.31,"sma_60":0.43,"sma_120":0.51},{"date":"2025-03-20","open":0.31,"high":0.32,"low":0.3,"close":0.31,"volume":121648,"rsi_14":49.44,"sma_20":0.3,"sma_60":0.42,"sma_120":0.51},{"date":"2025-03-21","open":0.3,"high":0.35,"low":0.3,"close":0.34,"volume":1473174,"rsi_14":64.45,"sma_20":0.3,"sma_60":0.42,"sma_120":0.51},{"date":"2025-03-24","open":0.33,"high":0.33,"low":0.3,"close":0.32,"volume":298762,"rsi_14":62.09,"sma_20":0.3,"sma_60":0.42,"sma_120":0.5},{"date":"2025-03-25","open":0.33,"high":0.36,"low":0.32,"close":0.33,"volume":1385604,"rsi_14":61.93,"sma_20":0.3,"sma_60":0.42,"sma_120":0.5},{"date":"2025-03-26","open":0.34,"high":0.35,"low":0.32,"close":0.33,"volume":425846,"rsi_14":63.66,"sma_20":0.3,"sma_60":0.41,"sma_120":0.5},{"date":"2025-03-27","open":0.22,"high":0.26,"low":0.22,"close":0.24,"volume":1476574,"rsi_14":43.4,"sma_20":0.3,"sma_60":0.41,"sma_120":0.5},{"date":"2025-03-28","open":0.24,"high":0.24,"low":0.21,"close":0.22,"volume":296702,"rsi_14":41.23,"sma_20":0.29,"sma_60":0.4,"sma_120":0.49},{"date":"2025-03-31","open":3.47,"high":4.0,"low":3.35,"close":3.96,"volume":91176,"rsi_14":95.83,"sma_20":0.48,"sma_60":0.46,"sma_120":0.52},{"date":"2025-04-01","open":3.8,"high":4.09,"low":3.4,"close":3.87,"volume":57840,"rsi_14":94.38,"sma_20":0.66,"sma_60":0.52,"sma_120":0.55},{"date":"2025-04-02","open":3.87,"high":4.56,"low":3.86,"close":4.32,"volume":132247,"rsi_14":94.94,"sma_20":0.86,"sma_60":0.58,"sma_120":0.58},{"date":"2025-04-03","open":4.31,"high":4.31,"low":3.97,"close":4.01,"volume":62892,"rsi_14":88.78,"sma_20":1.05,"sma_60":0.64,"sma_120":0.61},{"date":"2025-04-04","open":3.78,"high":5.6,"low":3.51,"close":4.9,"volume":202977,"rsi_14":90.54,"sma_20":1.28,"sma_60":0.71,"sma_120":0.64},{"date":"2025-04-07","open":4.7,"high":4.75,"low":3.85,"close":3.87,"volume":66385,"rsi_14":76.68,"sma_20":1.46,"sma_60":0.77,"sma_120":0.67},{"date":"2025-04-08","open":4.86,"high":5.1,"low":3.87,"close":3.94,"volume":229529,"rsi_14":76.89,"sma_20":1.64,"sma_60":0.82,"sma_120":0.7},{"date":"2025-04-09","open":3.92,"high":4.1,"low":3.65,"close":4.05,"volume":103824,"rsi_14":77.27,"sma_20":1.83,"sma_60":0.88,"sma_120":0.73},{"date":"2025-04-10","open":3.99,"high":4.29,"low":3.83,"close":4.02,"volume":50700,"rsi_14":76.83,"sma_20":2.01,"sma_60":0.94,"sma_120":0.75},{"date":"2025-04-11","open":3.91,"high":4.2,"low":3.85,"close":4.11,"volume":80266,"rsi_14":77.28,"sma_20":2.2,"sma_60":1.0,"sma_120":0.78},{"date":"2025-04-14","open":4.19,"high":4.63,"low":4.01,"close":4.35,"volume":47401,"rsi_14":78.0,"sma_20":2.41,"sma_60":1.07,"sma_120":0.81},{"date":"2025-04-15","open":4.45,"high":5.25,"low":4.41,"close":4.81,"volume":277264,"rsi_14":79.34,"sma_20":2.63,"sma_60":1.14,"sma_120":0.85},{"date":"2025-04-16","open":4.74,"high":4.75,"low":4.36,"close":4.54,"volume":49341,"rsi_14":77.51,"sma_20":2.84,"sma_60":1.21,"sma_120":0.88},{"date":"2025-04-17","open":4.39,"high":4.58,"low":3.9,"close":4.2,"volume":48062,"rsi_14":74.52,"sma_20":3.04,"sma_60":1.27,"sma_120":0.91},{"date":"2025-04-21","open":4.56,"high":6.49,"low":3.0,"close":3.26,"volume":1412881,"rsi_14":43.42,"sma_20":3.18,"sma_60":1.31,"sma_120":0.93},{"date":"2025-04-22","open":3.16,"high":4.15,"low":2.88,"close":3.87,"volume":1119279,"rsi_14":50.0,"sma_20":3.36,"sma_60":1.37,"sma_120":0.96},{"date":"2025-04-23","open":3.9,"high":4.05,"low":3.28,"close":3.36,"volume":183634,"rsi_14":41.86,"sma_20":3.51,"sma_60":1.42,"sma_120":0.98},{"date":"2025-04-24","open":3.34,"high":3.54,"low":3.3,"close":3.46,"volume":62156,"rsi_14":45.17,"sma_20":3.67,"sma_60":1.47,"sma_120":1.0},{"date":"2025-04-25","open":3.43,"high":3.55,"low":3.26,"close":3.37,"volume":44948,"rsi_14":34.36,"sma_20":3.82,"sma_60":1.52,"sma_120":1.03},{"date":"2025-04-28","open":3.37,"high":3.43,"low":3.25,"close":3.32,"volume":18800,"rsi_14":42.97,"sma_20":3.98,"sma_60":1.56,"sma_120":1.05},{"date":"2025-04-29","open":3.3,"high":3.4,"low":3.17,"close":3.31,"volume":36282,"rsi_14":41.76,"sma_20":3.95,"sma_60":1.61,"sma_120":1.07},{"date":"2025-04-30","open":3.21,"high":3.38,"low":3.06,"close":3.26,"volume":25976,"rsi_14":39.58,"sma_20":3.92,"sma_60":1.66,"sma_120":1.1},{"date":"2025-05-01","open":3.36,"high":3.7,"low":3.32,"close":3.45,"volume":103083,"rsi_14":42.78,"sma_20":3.87,"sma_60":1.71,"sma_120":1.12},{"date":"2025-05-02","open":3.44,"high":3.53,"low":3.3,"close":3.4,"volume":19112,"rsi_14":40.92,"sma_20":3.84,"sma_60":1.76,"sma_120":1.14},{"date":"2025-05-05","open":3.41,"high":3.6,"low":3.36,"close":3.58,"volume":23737,"rsi_14":40.0,"sma_20":3.78,"sma_60":1.81,"sma_120":1.17},{"date":"2025-05-06","open":3.5,"high":3.58,"low":3.33,"close":3.51,"volume":7441,"rsi_14":31.21,"sma_20":3.76,"sma_60":1.86,"sma_120":1.19},{"date":"2025-05-07","open":3.57,"high":3.85,"low":3.47,"close":3.65,"volume":82611,"rsi_14":36.63,"sma_20":3.74,"sma_60":1.91,"sma_120":1.22},{"date":"2025-05-08","open":3.61,"high":3.8,"low":3.46,"close":3.79,"volume":39771,"rsi_14":43.45,"sma_20":3.73,"sma_60":1.97,"sma_120":1.24},{"date":"2025-05-09","open":3.79,"high":4.73,"low":3.61,"close":4.05,"volume":196893,"rsi_14":66.12,"sma_20":3.73,"sma_60":2.03,"sma_120":1.27},{"date":"2025-05-12","open":4.15,"high":4.21,"low":3.74,"close":3.87,"volume":95771,"rsi_14":50.0,"sma_20":3.72,"sma_60":2.09,"sma_120":1.3},{"date":"2025-05-13","open":3.95,"high":4.04,"low":3.71,"close":3.94,"volume":35966,"rsi_14":68.35,"sma_20":3.7,"sma_60":2.14,"sma_120":1.33},{"date":"2025-05-14","open":3.93,"high":4.0,"low":3.82,"close":3.92,"volume":27442,"rsi_14":65.33,"sma_20":3.66,"sma_60":2.2,"sma_120":1.36},{"date":"2025-05-15","open":3.95,"high":4.28,"low":3.82,"close":4.2,"volume":65518,"rsi_14":74.56,"sma_20":3.64,"sma_60":2.26,"sma_120":1.39},{"date":"2025-05-16","open":4.28,"high":4.89,"low":4.28,"close":4.45,"volume":173521,"rsi_14":79.89,"sma_20":3.65,"sma_60":2.33,"sma_120":1.42},{"date":"2025-05-19","open":4.35,"high":4.59,"low":4.03,"close":4.34,"volume":82204,"rsi_14":75.88,"sma_20":3.7,"sma_60":2.4,"sma_120":1.45},{"date":"2025-05-20","open":4.38,"high":4.45,"low":4.11,"close":4.3,"volume":26353,"rsi_14":76.26,"sma_20":3.73,"sma_60":2.46,"sma_120":1.48},{"date":"2025-05-21","open":4.2,"high":4.34,"low":4.1,"close":4.1,"volume":17639,"rsi_14":66.33,"sma_20":3.76,"sma_60":2.53,"sma_120":1.51},{"date":"2025-05-22","open":3.9,"high":4.48,"low":3.9,"close":4.38,"volume":38497,"rsi_14":72.07,"sma_20":3.81,"sma_60":2.59,"sma_120":1.54},{"date":"2025-05-23","open":4.34,"high":4.48,"low":4.03,"close":4.26,"volume":39872,"rsi_14":65.74,"sma_20":3.85,"sma_60":2.66,"sma_120":1.58},{"date":"2025-05-27","open":4.31,"high":4.44,"low":4.14,"close":4.28,"volume":18776,"rsi_14":68.17,"sma_20":3.9,"sma_60":2.73,"sma_120":1.61},{"date":"2025-05-28","open":4.23,"high":4.34,"low":4.01,"close":4.2,"volume":17808,"rsi_14":63.48,"sma_20":3.95,"sma_60":2.79,"sma_120":1.64},{"date":"2025-05-29","open":4.22,"high":4.22,"low":4.05,"close":4.09,"volume":11370,"rsi_14":57.46,"sma_20":3.99,"sma_60":2.85,"sma_120":1.67},{"date":"2025-05-30","open":4.09,"high":4.2,"low":3.9,"close":4.01,"volume":24975,"rsi_14":48.91,"sma_20":4.02,"sma_60":2.92,"sma_120":1.69},{"date":"2025-06-02","open":4.0,"high":4.42,"low":4.0,"close":4.29,"volume":22685,"rsi_14":60.88,"sma_20":4.06,"sma_60":2.98,"sma_120":1.72},{"date":"2025-06-03","open":4.44,"high":4.68,"low":4.35,"close":4.67,"volume":76102,"rsi_14":66.29,"sma_20":4.11,"sma_60":3.06,"sma_120":1.76},{"date":"2025-06-04","open":4.67,"high":4.88,"low":4.47,"close":4.79,"volume":63751,"rsi_14":68.59,"sma_20":4.18,"sma_60":3.13,"sma_120":1.79},{"date":"2025-06-05","open":4.85,"high":5.0,"low":4.43,"close":4.72,"volume":68891,"rsi_14":62.21,"sma_20":4.23,"sma_60":3.2,"sma_120":1.83},{"date":"2025-06-06","open":4.7,"high":5.08,"low":4.7,"close":5.08,"volume":52807,"rsi_14":64.06,"sma_20":4.3,"sma_60":3.28,"sma_120":1.87},{"date":"2025-06-09","open":5.0,"high":5.4,"low":4.75,"close":5.19,"volume":54917,"rsi_14":68.97,"sma_20":4.35,"sma_60":3.37,"sma_120":1.9},{"date":"2025-06-10","open":5.2,"high":5.3,"low":5.04,"close":5.24,"volume":23605,"rsi_14":70.89,"sma_20":4.42,"sma_60":3.45,"sma_120":1.94},{"date":"2025-06-11","open":5.23,"high":5.41,"low":5.04,"close":5.34,"volume":21075,"rsi_14":78.84,"sma_20":4.49,"sma_60":3.53,"sma_120":1.98},{"date":"2025-06-12","open":5.26,"high":5.31,"low":5.05,"close":5.07,"volume":20103,"rsi_14":66.12,"sma_20":4.55,"sma_60":3.61,"sma_120":2.02},{"date":"2025-06-13","open":5.04,"high":5.2,"low":4.5,"close":4.51,"volume":24156,"rsi_14":54.84,"sma_20":4.57,"sma_60":3.68,"sma_120":2.05},{"date":"2025-06-16","open":4.56,"high":4.9,"low":4.52,"close":4.83,"volume":11548,"rsi_14":59.62,"sma_20":4.58,"sma_60":3.76,"sma_120":2.09},{"date":"2025-06-17","open":4.79,"high":5.06,"low":4.53,"close":4.63,"volume":10801,"rsi_14":57.14,"sma_20":4.6,"sma_60":3.83,"sma_120":2.13},{"date":"2025-06-18","open":4.58,"high":4.88,"low":4.58,"close":4.85,"volume":7235,"rsi_14":62.18,"sma_20":4.63,"sma_60":3.9,"sma_120":2.16},{"date":"2025-06-20","open":4.67,"high":5.05,"low":4.53,"close":4.68,"volume":15141,"rsi_14":60.44,"sma_20":4.66,"sma_60":3.98,"sma_120":2.2},{"date":"2025-06-23","open":4.35,"high":4.49,"low":4.11,"close":4.29,"volume":22442,"rsi_14":50.0,"sma_20":4.65,"sma_60":4.04,"sma_120":2.23},{"date":"2025-06-24","open":4.29,"high":4.54,"low":4.26,"close":4.34,"volume":15057,"rsi_14":44.48,"sma_20":4.65,"sma_60":4.11,"sma_120":2.26},{"date":"2025-06-25","open":4.4,"high":4.4,"low":4.34,"close":4.35,"volume":7534,"rsi_14":42.36,"sma_20":4.66,"sma_60":4.18,"sma_120":2.29},{"date":"2025-06-26","open":4.36,"high":4.78,"low":4.15,"close":4.51,"volume":50930,"rsi_14":46.46,"sma_20":4.67,"sma_60":4.19,"sma_120":2.33},{"date":"2025-06-27","open":5.05,"high":7.29,"low":4.78,"close":6.0,"volume":735691,"rsi_14":61.22,"sma_20":4.77,"sma_60":4.22,"sma_120":2.37},{"date":"2025-06-30","open":5.95,"high":6.32,"low":5.65,"close":5.65,"volume":109764,"rsi_14":55.3,"sma_20":4.85,"sma_60":4.25,"sma_120":2.41},{"date":"2025-07-01","open":5.35,"high":5.52,"low":4.49,"close":4.53,"volume":76761,"rsi_14":43.44,"sma_20":4.86,"sma_60":4.26,"sma_120":2.45},{"date":"2025-07-02","open":4.75,"high":5.39,"low":4.55,"close":4.64,"volume":89053,"rsi_14":43.54,"sma_20":4.86,"sma_60":4.25,"sma_120":2.48},{"date":"2025-07-03","open":4.64,"high":5.92,"low":4.11,"close":4.54,"volume":399732,"rsi_14":44.95,"sma_20":4.85,"sma_60":4.26,"sma_120":2.51},{"date":"2025-07-07","open":4.55,"high":4.76,"low":4.55,"close":4.63,"volume":16437,"rsi_14":51.26,"sma_20":4.85,"sma_60":4.27,"sma_120":2.55},{"date":"2025-07-08","open":4.6,"high":5.02,"low":4.6,"close":4.82,"volume":40062,"rsi_14":49.89,"sma_20":4.83,"sma_60":4.29,"sma_120":2.58},{"date":"2025-07-09","open":4.6,"high":4.72,"low":3.93,"close":4.12,"volume":576175,"rsi_14":45.05,"sma_20":4.78,"sma_60":4.29,"sma_120":2.61},{"date":"2025-07-10","open":4.08,"high":4.28,"low":4.0,"close":4.09,"volume":29153,"rsi_14":42.34,"sma_20":4.72,"sma_60":4.29,"sma_120":2.64},{"date":"2025-07-11","open":4.08,"high":4.11,"low":3.95,"close":3.98,"volume":42352,"rsi_14":42.86,"sma_20":4.65,"sma_60":4.28,"sma_120":2.67},{"date":"2025-07-14","open":4.01,"high":4.23,"low":4.0,"close":4.17,"volume":29539,"rsi_14":48.72,"sma_20":4.61,"sma_60":4.27,"sma_120":2.7},{"date":"2025-07-15","open":4.17,"high":4.25,"low":4.04,"close":4.14,"volume":30296,"rsi_14":47.86,"sma_20":4.59,"sma_60":4.26,"sma_120":2.73},{"date":"2025-07-16","open":4.14,"high":4.27,"low":4.06,"close":4.22,"volume":18010,"rsi_14":48.63,"sma_20":4.56,"sma_60":4.26,"sma_120":2.77},{"date":"2025-07-17","open":4.18,"high":4.41,"low":4.03,"close":4.28,"volume":24877,"rsi_14":47.53,"sma_20":4.54,"sma_60":4.28,"sma_120":2.8},{"date":"2025-07-18","open":4.29,"high":4.65,"low":4.24,"close":4.25,"volume":31373,"rsi_14":22.57,"sma_20":4.51,"sma_60":4.29,"sma_120":2.83},{"date":"2025-07-21","open":4.35,"high":4.45,"low":4.12,"close":4.19,"volume":33099,"rsi_14":24.83,"sma_20":4.49,"sma_60":4.3,"sma_120":2.86},{"date":"2025-07-22","open":4.19,"high":4.34,"low":4.15,"close":4.24,"volume":21352,"rsi_14":42.08,"sma_20":4.48,"sma_60":4.31,"sma_120":2.89},{"date":"2025-07-23","open":4.25,"high":4.66,"low":4.25,"close":4.63,"volume":58041,"rsi_14":49.76,"sma_20":4.5,"sma_60":4.34,"sma_120":2.93},{"date":"2025-07-24","open":4.62,"high":4.76,"low":4.53,"close":4.61,"volume":19808,"rsi_14":51.6,"sma_20":4.51,"sma_60":4.36,"sma_120":2.96},{"date":"2025-07-25","open":4.55,"high":4.55,"low":4.31,"close":4.51,"volume":18616,"rsi_14":47.06,"sma_20":4.51,"sma_60":4.38,"sma_120":2.99},{"date":"2025-07-28","open":4.5,"high":5.14,"low":4.44,"close":4.9,"volume":85719,"rsi_14":51.79,"sma_20":4.46,"sma_60":4.4,"sma_120":3.03},{"date":"2025-07-29","open":4.9,"high":4.9,"low":4.51,"close":4.62,"volume":9882,"rsi_14":63.74,"sma_20":4.41,"sma_60":4.42,"sma_120":3.07},{"date":"2025-07-30","open":4.72,"high":4.72,"low":4.44,"close":4.55,"volume":30408,"rsi_14":62.37,"sma_20":4.41,"sma_60":4.44,"sma_120":3.1},{"date":"2025-07-31","open":4.45,"high":4.45,"low":4.05,"close":4.17,"volume":38441,"rsi_14":54.59,"sma_20":4.38,"sma_60":4.45,"sma_120":3.13},{"date":"2025-08-01","open":4.25,"high":4.49,"low":4.15,"close":4.46,"volume":25509,"rsi_14":56.53,"sma_20":4.38,"sma_60":4.47,"sma_120":3.16},{"date":"2025-08-04","open":4.26,"high":4.75,"low":4.1,"close":4.75,"volume":25614,"rsi_14":62.3,"sma_20":4.38,"sma_60":4.49,"sma_120":3.2},{"date":"2025-08-05","open":5.66,"high":6.28,"low":3.5,"close":3.66,"volume":16602922,"rsi_14":41.98,"sma_20":4.33,"sma_60":4.49,"sma_120":3.23},{"date":"2025-08-06","open":3.13,"high":3.26,"low":2.88,"close":2.9,"volume":336346,"rsi_14":33.53,"sma_20":4.27,"sma_60":4.47,"sma_120":3.25},{"date":"2025-08-07","open":2.59,"high":2.78,"low":2.37,"close":2.58,"volume":227932,"rsi_14":31.36,"sma_20":4.19,"sma_60":4.44,"sma_120":3.26},{"date":"2025-08-08","open":2.58,"high":2.79,"low":2.47,"close":2.65,"volume":4082737,"rsi_14":32.85,"sma_20":4.12,"sma_60":4.42,"sma_120":3.28},{"date":"2025-08-11","open":3.51,"high":3.78,"low":2.92,"close":3.04,"volume":28280134,"rsi_14":37.58,"sma_20":4.07,"sma_60":4.41,"sma_120":3.3},{"date":"2025-08-12","open":2.96,"high":2.96,"low":2.55,"close":2.65,"volume":783369,"rsi_14":29.5,"sma_20":3.99,"sma_60":4.38,"sma_120":3.32},{"date":"2025-08-13","open":2.5,"high":3.05,"low":2.18,"close":2.92,"volume":578682,"rsi_14":33.4,"sma_20":3.93,"sma_60":4.36,"sma_120":3.34},{"date":"2025-08-14","open":2.43,"high":2.79,"low":2.43,"close":2.46,"volume":304048,"rsi_14":31.16,"sma_20":3.84,"sma_60":4.33,"sma_120":3.36},{"date":"2025-08-15","open":2.48,"high":2.59,"low":2.46,"close":2.47,"volume":112904,"rsi_14":25.99,"sma_20":3.75,"sma_60":4.3,"sma_120":3.38},{"date":"2025-08-18","open":2.41,"high":2.49,"low":2.26,"close":2.26,"volume":144246,"rsi_14":26.35,"sma_20":3.65,"sma_60":4.26,"sma_120":3.4},{"date":"2025-08-19","open":2.29,"high":2.3,"low":2.12,"close":2.19,"volume":122963,"rsi_14":26.35,"sma_20":3.55,"sma_60":4.23,"sma_120":3.41},{"date":"2025-08-20","open":2.78,"high":3.09,"low":2.34,"close":2.5,"volume":52218187,"rsi_14":32.99,"sma_20":3.44,"sma_60":4.2,"sma_120":3.43},{"date":"2025-08-21","open":2.25,"high":2.63,"low":2.22,"close":2.37,"volume":830406,"rsi_14":28.09,"sma_20":3.33,"sma_60":4.17,"sma_120":3.45},{"date":"2025-08-22","open":2.35,"high":2.64,"low":2.3,"close":2.49,"volume":354269,"rsi_14":25.43,"sma_20":3.23,"sma_60":4.14,"sma_120":3.46},{"date":"2025-08-25","open":2.52,"high":2.59,"low":2.38,"close":2.55,"volume":2473788,"rsi_14":34.45,"sma_20":3.11,"sma_60":4.11,"sma_120":3.48},{"date":"2025-08-26","open":2.47,"high":2.58,"low":2.43,"close":2.52,"volume":188018,"rsi_14":43.31,"sma_20":3.01,"sma_60":4.09,"sma_120":3.5},{"date":"2025-08-27","open":2.47,"high":2.5,"low":2.39,"close":2.41,"volume":215695,"rsi_14":46.77,"sma_20":2.9,"sma_60":4.06,"sma_120":3.52},{"date":"2025-08-28","open":2.37,"high":2.39,"low":2.32,"close":2.33,"volume":99633,"rsi_14":43.94,"sma_20":2.81,"sma_60":4.02,"sma_120":3.54},{"date":"2025-08-29","open":2.35,"high":2.35,"low":2.24,"close":2.25,"volume":117174,"rsi_14":33.05,"sma_20":2.7,"sma_60":3.98,"sma_120":3.55},{"date":"2025-09-02","open":2.22,"high":2.24,"low":2.12,"close":2.22,"volume":248289,"rsi_14":39.09,"sma_20":2.57,"sma_60":3.93,"sma_120":3.57},{"date":"2025-09-03","open":2.29,"high":2.29,"low":2.16,"close":2.18,"volume":136090,"rsi_14":28.74,"sma_20":2.5,"sma_60":3.89,"sma_120":3.58},{"date":"2025-09-04","open":2.15,"high":2.15,"low":2.06,"close":2.06,"volume":109878,"rsi_14":35.71,"sma_20":2.46,"sma_60":3.83,"sma_120":3.6},{"date":"2025-09-05","open":2.0,"high":2.08,"low":1.85,"close":2.06,"volume":274066,"rsi_14":35.25,"sma_20":2.43,"sma_60":3.78,"sma_120":3.61},{"date":"2025-09-08","open":2.05,"high":2.09,"low":1.85,"close":1.95,"volume":177777,"rsi_14":37.98,"sma_20":2.39,"sma_60":3.72,"sma_120":3.63},{"date":"2025-09-09","open":1.92,"high":1.96,"low":1.86,"close":1.91,"volume":134906,"rsi_14":38.89,"sma_20":2.34,"sma_60":3.67,"sma_120":3.64},{"date":"2025-09-10","open":1.91,"high":1.98,"low":1.91,"close":1.94,"volume":109639,"rsi_14":21.43,"sma_20":2.3,"sma_60":3.63,"sma_120":3.66},{"date":"2025-09-11","open":1.95,"high":2.26,"low":1.94,"close":2.23,"volume":513401,"rsi_14":43.86,"sma_20":2.27,"sma_60":3.58,"sma_120":3.67},{"date":"2025-09-12","open":2.18,"high":2.19,"low":2.06,"close":2.06,"volume":70866,"rsi_14":31.93,"sma_20":2.25,"sma_60":3.54,"sma_120":3.69},{"date":"2025-09-15","open":2.06,"high":2.08,"low":2.0,"close":2.03,"volume":80063,"rsi_14":27.59,"sma_20":2.23,"sma_60":3.5,"sma_120":3.7},{"date":"2025-09-16","open":2.04,"high":2.1,"low":2.02,"close":2.08,"volume":87295,"rsi_14":31.36,"sma_20":2.22,"sma_60":3.45,"sma_120":3.71},{"date":"2025-09-17","open":2.08,"high":2.11,"low":2.03,"close":2.05,"volume":72160,"rsi_14":33.64,"sma_20":2.21,"sma_60":3.41,"sma_120":3.73},{"date":"2025-09-18","open":2.05,"high":2.18,"low":2.03,"close":2.14,"volume":131989,"rsi_14":41.44,"sma_20":2.19,"sma_60":3.38,"sma_120":3.74},{"date":"2025-09-19","open":2.14,"high":2.39,"low":2.13,"close":2.27,"volume":250528,"rsi_14":50.86,"sma_20":2.19,"sma_60":3.34,"sma_120":3.76},{"date":"2025-09-22","open":2.27,"high":2.52,"low":2.2,"close":2.45,"volume":220839,"rsi_14":58.78,"sma_20":2.18,"sma_60":3.31,"sma_120":3.75},{"date":"2025-09-23","open":2.42,"high":2.55,"low":2.32,"close":2.32,"volume":168546,"rsi_14":55.0,"sma_20":2.17,"sma_60":3.25,"sma_120":3.74},{"date":"2025-09-24","open":2.32,"high":2.37,"low":2.22,"close":2.26,"volume":56914,"rsi_14":57.46,"sma_20":2.16,"sma_60":3.19,"sma_120":3.72},{"date":"2025-09-25","open":2.18,"high":2.24,"low":2.15,"close":2.16,"volume":71666,"rsi_14":53.47,"sma_20":2.15,"sma_60":3.15,"sma_120":3.7},{"date":"2025-09-26","open":2.13,"high":2.15,"low":2.04,"close":2.1,"volume":97123,"rsi_14":55.6,"sma_20":2.14,"sma_60":3.11,"sma_120":3.68},{"date":"2025-09-29","open":2.1,"high":2.13,"low":2.05,"close":2.07,"volume":59121,"rsi_14":55.8,"sma_20":2.13,"sma_60":3.07,"sma_120":3.67},{"date":"2025-09-30","open":2.06,"high":2.09,"low":2.04,"close":2.05,"volume":34210,"rsi_14":54.01,"sma_20":2.12,"sma_60":3.02,"sma_120":3.65},{"date":"2025-10-01","open":2.04,"high":2.04,"low":1.97,"close":2.0,"volume":34001,"rsi_14":39.82,"sma_20":2.11,"sma_60":2.98,"sma_120":3.63},{"date":"2025-10-02","open":2.0,"high":2.06,"low":1.98,"close":2.02,"volume":40787,"rsi_14":47.96,"sma_20":2.11,"sma_60":2.94,"sma_120":3.62},{"date":"2025-10-03","open":2.0,"high":2.1,"low":2.0,"close":2.04,"volume":91684,"rsi_14":50.52,"sma_20":2.11,"sma_60":2.91,"sma_120":3.6},{"date":"2025-10-06","open":2.04,"high":2.09,"low":1.99,"close":2.07,"volume":94839,"rsi_14":49.47,"sma_20":2.11,"sma_60":2.88,"sma_120":3.58},{"date":"2025-10-07","open":2.06,"high":2.08,"low":1.98,"close":2.0,"volume":59079,"rsi_14":47.47,"sma_20":2.12,"sma_60":2.84,"sma_120":3.56},{"date":"2025-10-08","open":2.0,"high":2.1,"low":2.0,"close":2.1,"volume":50117,"rsi_14":48.0,"sma_20":2.13,"sma_60":2.81,"sma_120":3.54},{"date":"2025-10-09","open":2.1,"high":2.1,"low":2.02,"close":2.04,"volume":153556,"rsi_14":37.63,"sma_20":2.12,"sma_60":2.77,"sma_120":3.52},{"date":"2025-10-10","open":2.05,"high":2.07,"low":1.89,"close":1.9,"volume":188602,"rsi_14":19.1,"sma_20":2.11,"sma_60":2.73,"sma_120":3.51},{"date":"2025-10-13","open":1.9,"high":1.99,"low":1.87,"close":1.97,"volume":23685,"rsi_14":28.92,"sma_20":2.1,"sma_60":2.69,"sma_120":3.49},{"date":"2025-10-14","open":1.96,"high":2.15,"low":1.96,"close":2.1,"volume":134053,"rsi_14":41.11,"sma_20":2.11,"sma_60":2.66,"sma_120":3.48},{"date":"2025-10-15","open":2.06,"high":2.12,"low":2.01,"close":2.05,"volume":73484,"rsi_14":43.53,"sma_20":2.11,"sma_60":2.62,"sma_120":3.47},{"date":"2025-10-16","open":2.22,"high":2.43,"low":2.03,"close":2.07,"volume":37562343,"rsi_14":47.85,"sma_20":2.1,"sma_60":2.58,"sma_120":3.46},{"date":"2025-10-17","open":1.84,"high":1.89,"low":1.6,"close":1.69,"volume":879516,"rsi_14":33.62,"sma_20":2.07,"sma_60":2.53,"sma_120":3.44},{"date":"2025-10-20","open":1.67,"high":1.82,"low":1.66,"close":1.74,"volume":245600,"rsi_14":36.97,"sma_20":2.04,"sma_60":2.48,"sma_120":3.43},{"date":"2025-10-21","open":1.74,"high":1.74,"low":1.5,"close":1.51,"volume":351489,"rsi_14":32.12,"sma_20":2.0,"sma_60":2.43,"sma_120":3.42},{"date":"2025-10-22","open":1.5,"high":1.52,"low":1.36,"close":1.43,"volume":345951,"rsi_14":29.37,"sma_20":1.96,"sma_60":2.37,"sma_120":3.4},{"date":"2025-10-23","open":1.4,"high":1.49,"low":1.39,"close":1.46,"volume":113134,"rsi_14":29.86,"sma_20":1.92,"sma_60":2.32,"sma_120":3.38},{"date":"2025-10-24","open":1.46,"high":1.56,"low":1.46,"close":1.46,"volume":135506,"rsi_14":28.37,"sma_20":1.89,"sma_60":2.28,"sma_120":3.37},{"date":"2025-10-27","open":1.47,"high":1.48,"low":1.41,"close":1.44,"volume":119206,"rsi_14":29.41,"sma_20":1.86,"sma_60":2.23,"sma_120":3.35},{"date":"2025-10-28","open":1.44,"high":1.47,"low":1.4,"close":1.4,"volume":67249,"rsi_14":23.08,"sma_20":1.82,"sma_60":2.17,"sma_120":3.33},{"date":"2025-10-29","open":1.4,"high":1.4,"low":1.3,"close":1.31,"volume":119018,"rsi_14":22.56,"sma_20":1.79,"sma_60":2.13,"sma_120":3.31},{"date":"2025-10-30","open":1.31,"high":1.31,"low":1.22,"close":1.23,"volume":170933,"rsi_14":23.62,"sma_20":1.75,"sma_60":2.1,"sma_120":3.29},{"date":"2025-10-31","open":1.26,"high":1.37,"low":1.26,"close":1.35,"volume":110603,"rsi_14":26.52,"sma_20":1.72,"sma_60":2.08,"sma_120":3.26},{"date":"2025-11-03","open":1.35,"high":1.35,"low":1.28,"close":1.29,"volume":58464,"rsi_14":17.6,"sma_20":1.68,"sma_60":2.06,"sma_120":3.24},{"date":"2025-11-04","open":1.29,"high":1.29,"low":1.16,"close":1.18,"volume":126020,"rsi_14":16.79,"sma_20":1.64,"sma_60":2.03,"sma_120":3.22},{"date":"2025-11-05","open":1.17,"high":1.21,"low":1.16,"close":1.18,"volume":33000,"rsi_14":15.5,"sma_20":1.59,"sma_60":2.01,"sma_120":3.19},{"date":"2025-11-06","open":1.18,"high":1.19,"low":1.12,"close":1.14,"volume":74259,"rsi_14":21.05,"sma_20":1.54,"sma_60":1.98,"sma_120":3.17},{"date":"2025-11-07","open":1.1,"high":1.17,"low":1.09,"close":1.15,"volume":79366,"rsi_14":17.58,"sma_20":1.51,"sma_60":1.95,"sma_120":3.14},{"date":"2025-11-10","open":1.17,"high":1.28,"low":1.13,"close":1.23,"volume":87205,"rsi_14":31.58,"sma_20":1.47,"sma_60":1.93,"sma_120":3.11},{"date":"2025-11-11","open":1.25,"high":1.25,"low":1.16,"close":1.18,"volume":45472,"rsi_14":32.88,"sma_20":1.42,"sma_60":1.92,"sma_120":3.09},{"date":"2025-11-12","open":1.16,"high":1.22,"low":1.15,"close":1.21,"volume":43896,"rsi_14":32.88,"sma_20":1.38,"sma_60":1.9,"sma_120":3.06},{"date":"2025-11-13","open":1.2,"high":1.25,"low":1.2,"close":1.2,"volume":46177,"rsi_14":32.43,"sma_20":1.34,"sma_60":1.88,"sma_120":3.04},{"date":"2025-11-14","open":1.17,"high":1.22,"low":1.16,"close":1.17,"volume":35980,"rsi_14":32.0,"sma_20":1.31,"sma_60":1.86,"sma_120":3.01},{"date":"2025-11-17","open":1.19,"high":1.2,"low":1.13,"close":1.13,"volume":34022,"rsi_14":32.0,"sma_20":1.28,"sma_60":1.83,"sma_120":2.99},{"date":"2025-11-18","open":1.09,"high":1.11,"low":1.05,"close":1.07,"volume":38250,"rsi_14":33.33,"sma_20":1.26,"sma_60":1.81,"sma_120":2.96},{"date":"2025-11-19","open":1.07,"high":1.1,"low":1.04,"close":1.07,"volume":79034,"rsi_14":37.5,"sma_20":1.24,"sma_60":1.79,"sma_120":2.94},{"date":"2025-11-20","open":1.08,"high":1.1,"low":0.93,"close":0.93,"volume":138651,"rsi_14":18.23,"sma_20":1.22,"sma_60":1.76,"sma_120":2.91},{"date":"2025-11-21","open":0.95,"high":0.95,"low":0.84,"close":0.89,"volume":138581,"rsi_14":18.75,"sma_20":1.19,"sma_60":1.74,"sma_120":2.88},{"date":"2025-11-24","open":0.89,"high":0.92,"low":0.87,"close":0.9,"volume":34156,"rsi_14":24.11,"sma_20":1.16,"sma_60":1.71,"sma_120":2.85},{"date":"2025-11-25","open":0.9,"high":0.95,"low":0.9,"close":0.95,"volume":15495,"rsi_14":30.4,"sma_20":1.14,"sma_60":1.69,"sma_120":2.81},{"date":"2025-11-26","open":0.94,"high":0.97,"low":0.93,"close":0.97,"volume":32852,"rsi_14":34.76,"sma_20":1.12,"sma_60":1.67,"sma_120":2.78},{"date":"2025-11-28","open":0.93,"high":0.99,"low":0.93,"close":0.97,"volume":40055,"rsi_14":33.93,"sma_20":1.11,"sma_60":1.66,"sma_120":2.74},{"date":"2025-12-01","open":0.97,"high":1.18,"low":0.97,"close":1.14,"volume":263438,"rsi_14":43.08,"sma_20":1.1,"sma_60":1.64,"sma_120":2.71},{"date":"2025-12-02","open":1.11,"high":1.11,"low":0.96,"close":0.99,"volume":125345,"rsi_14":37.13,"sma_20":1.08,"sma_60":1.62,"sma_120":2.67},{"date":"2025-12-03","open":0.99,"high":1.15,"low":0.96,"close":1.14,"volume":53703,"rsi_14":46.02,"sma_20":1.08,"sma_60":1.61,"sma_120":2.64},{"date":"2025-12-04","open":1.11,"high":1.15,"low":1.09,"close":1.15,"volume":48995,"rsi_14":47.15,"sma_20":1.08,"sma_60":1.6,"sma_120":2.61},{"date":"2025-12-05","open":1.14,"high":1.14,"low":1.1,"close":1.13,"volume":46680,"rsi_14":47.7,"sma_20":1.08,"sma_60":1.58,"sma_120":2.58},{"date":"2025-12-08","open":1.13,"high":1.13,"low":1.1,"close":1.13,"volume":18853,"rsi_14":50.0,"sma_20":1.08,"sma_60":1.56,"sma_120":2.55},{"date":"2025-12-09","open":1.1,"high":1.14,"low":1.1,"close":1.14,"volume":49714,"rsi_14":54.5,"sma_20":1.07,"sma_60":1.55,"sma_120":2.52},{"date":"2025-12-10","open":1.12,"high":1.25,"low":1.11,"close":1.17,"volume":198932,"rsi_14":56.18,"sma_20":1.07,"sma_60":1.53,"sma_120":2.49},{"date":"2025-12-11","open":1.15,"high":1.16,"low":1.12,"close":1.14,"volume":21161,"rsi_14":64.85,"sma_20":1.07,"sma_60":1.52,"sma_120":2.47},{"date":"2025-12-12","open":1.13,"high":1.13,"low":1.08,"close":1.1,"volume":58251,"rsi_14":65.04,"sma_20":1.06,"sma_60":1.5,"sma_120":2.44},{"date":"2025-12-15","open":1.06,"high":1.07,"low":1.01,"close":1.02,"volume":59061,"rsi_14":57.8,"sma_20":1.06,"sma_60":1.48,"sma_120":2.41},{"date":"2025-12-16","open":1.02,"high":1.06,"low":1.0,"close":1.02,"volume":53018,"rsi_14":54.93,"sma_20":1.05,"sma_60":1.46,"sma_120":2.38},{"date":"2025-12-17","open":1.06,"high":1.06,"low":0.99,"close":1.0,"volume":27419,"rsi_14":52.65,"sma_20":1.05,"sma_60":1.44,"sma_120":2.34},{"date":"2025-12-18","open":1.0,"high":1.02,"low":0.97,"close":0.99,"volume":30561,"rsi_14":51.06,"sma_20":1.04,"sma_60":1.41,"sma_120":2.3},{"date":"2025-12-19","open":0.99,"high":0.99,"low":0.96,"close":0.98,"volume":48601,"rsi_14":36.17,"sma_20":1.05,"sma_60":1.39,"sma_120":2.27},{"date":"2025-12-22","open":1.0,"high":1.28,"low":0.98,"close":1.17,"volume":982150,"rsi_14":65.44,"sma_20":1.06,"sma_60":1.38,"sma_120":2.24},{"date":"2025-12-23","open":1.18,"high":1.18,"low":0.99,"close":1.04,"volume":137006,"rsi_14":41.26,"sma_20":1.07,"sma_60":1.36,"sma_120":2.21},{"date":"2025-12-24","open":1.03,"high":1.05,"low":1.01,"close":1.04,"volume":14286,"rsi_14":40.22,"sma_20":1.07,"sma_60":1.34,"sma_120":2.18},{"date":"2025-12-26","open":1.01,"high":1.04,"low":0.99,"close":1.01,"volume":53449,"rsi_14":39.52,"sma_20":1.07,"sma_60":1.33,"sma_120":2.15},{"date":"2025-12-29","open":1.0,"high":1.01,"low":0.94,"close":0.96,"volume":45086,"rsi_14":36.58,"sma_20":1.07,"sma_60":1.31,"sma_120":2.13},{"date":"2025-12-30","open":0.92,"high":0.98,"low":0.92,"close":0.97,"volume":44165,"rsi_14":35.83,"sma_20":1.06,"sma_60":1.29,"sma_120":2.1},{"date":"2025-12-31","open":0.94,"high":1.0,"low":0.93,"close":0.97,"volume":72321,"rsi_14":32.85,"sma_20":1.06,"sma_60":1.27,"sma_120":2.08},{"date":"2026-01-02","open":0.96,"high":1.02,"low":0.96,"close":1.02,"volume":20557,"rsi_14":40.07,"sma_20":1.06,"sma_60":1.26,"sma_120":2.05},{"date":"2026-01-05","open":1.0,"high":1.05,"low":1.0,"close":1.01,"volume":23609,"rsi_14":42.17,"sma_20":1.05,"sma_60":1.24,"sma_120":2.02},{"date":"2026-01-06","open":1.04,"high":1.04,"low":1.01,"close":1.03,"volume":17634,"rsi_14":50.97,"sma_20":1.05,"sma_60":1.22,"sma_120":2.0},{"date":"2026-01-07","open":1.02,"high":1.08,"low":1.0,"close":1.02,"volume":114081,"rsi_14":50.0,"sma_20":1.04,"sma_60":1.21,"sma_120":1.97},{"date":"2026-01-08","open":1.02,"high":1.05,"low":1.0,"close":1.02,"volume":43379,"rsi_14":51.47,"sma_20":1.03,"sma_60":1.19,"sma_120":1.94},{"date":"2026-01-09","open":1.0,"high":1.04,"low":1.0,"close":1.0,"volume":25801,"rsi_14":51.42,"sma_20":1.03,"sma_60":1.17,"sma_120":1.92},{"date":"2026-01-12","open":1.01,"high":1.01,"low":0.95,"close":0.97,"volume":44505,"rsi_14":48.72,"sma_20":1.02,"sma_60":1.16,"sma_120":1.89},{"date":"2026-01-13","open":0.97,"high":0.98,"low":0.96,"close":0.96,"volume":18615,"rsi_14":20.99,"sma_20":1.01,"sma_60":1.14,"sma_120":1.86},{"date":"2026-01-14","open":1.02,"high":1.02,"low":0.93,"close":0.94,"volume":45455,"rsi_14":29.8,"sma_20":1.01,"sma_60":1.13,"sma_120":1.83},{"date":"2026-01-15","open":1.0,"high":1.04,"low":0.94,"close":1.01,"volume":6375598,"rsi_14":45.43,"sma_20":1.01,"sma_60":1.11,"sma_120":1.8},{"date":"2026-01-16","open":0.98,"high":0.98,"low":0.82,"close":0.94,"volume":1059566,"rsi_14":39.95,"sma_20":1.0,"sma_60":1.1,"sma_120":1.77},{"date":"2026-01-20","open":0.91,"high":1.22,"low":0.9,"close":1.16,"volume":1079979,"rsi_14":67.75,"sma_20":1.01,"sma_60":1.1,"sma_120":1.74},{"date":"2026-01-21","open":1.09,"high":1.09,"low":0.95,"close":1.01,"volume":225903,"rsi_14":53.09,"sma_20":1.01,"sma_60":1.09,"sma_120":1.71},{"date":"2026-01-22","open":0.98,"high":1.02,"low":0.95,"close":0.99,"volume":156783,"rsi_14":51.42,"sma_20":1.0,"sma_60":1.08,"sma_120":1.68},{"date":"2026-01-23","open":1.0,"high":1.09,"low":0.97,"close":1.08,"volume":25826,"rsi_14":53.97,"sma_20":1.01,"sma_60":1.08,"sma_120":1.65},{"date":"2026-01-26","open":1.07,"high":1.07,"low":0.99,"close":1.0,"volume":12397,"rsi_14":49.39,"sma_20":1.0,"sma_60":1.07,"sma_120":1.62},{"date":"2026-01-27","open":1.01,"high":1.01,"low":0.97,"close":1.0,"volume":8333,"rsi_14":48.14,"sma_20":1.0,"sma_60":1.07,"sma_120":1.6},{"date":"2026-01-28","open":1.01,"high":1.02,"low":0.98,"close":1.0,"volume":13880,"rsi_14":48.87,"sma_20":1.0,"sma_60":1.06,"sma_120":1.58},{"date":"2026-01-29","open":1.02,"high":1.02,"low":0.94,"close":0.95,"volume":6437,"rsi_14":46.04,"sma_20":1.0,"sma_60":1.06,"sma_120":1.57},{"date":"2026-01-30","open":0.94,"high":0.96,"low":0.91,"close":0.95,"volume":7263,"rsi_14":46.99,"sma_20":1.0,"sma_60":1.05,"sma_120":1.56},{"date":"2026-02-02","open":0.94,"high":0.97,"low":0.92,"close":0.94,"volume":8282,"rsi_14":48.15,"sma_20":1.0,"sma_60":1.05,"sma_120":1.54},{"date":"2026-02-03","open":0.92,"high":0.93,"low":0.85,"close":0.87,"volume":14551,"rsi_14":44.62,"sma_20":0.99,"sma_60":1.04,"sma_120":1.52},{"date":"2026-02-04","open":0.88,"high":0.89,"low":0.85,"close":0.85,"volume":7495,"rsi_14":45.09,"sma_20":0.98,"sma_60":1.04,"sma_120":1.51},{"date":"2026-02-05","open":0.84,"high":0.84,"low":0.76,"close":0.77,"volume":11197,"rsi_14":36.27,"sma_20":0.97,"sma_60":1.03,"sma_120":1.49},{"date":"2026-02-06","open":0.76,"high":0.82,"low":0.73,"close":0.8,"volume":10746,"rsi_14":41.93,"sma_20":0.96,"sma_60":1.02,"sma_120":1.48},{"date":"2026-02-09","open":0.8,"high":0.82,"low":0.79,"close":0.8,"volume":30390,"rsi_14":37.15,"sma_20":0.99,"sma_60":1.07,"sma_120":1.65},{"date":"2026-02-10","open":0.8,"high":0.81,"low":0.79,"close":0.8,"volume":12830,"rsi_14":37.52,"sma_20":0.98,"sma_60":1.06,"sma_120":1.62},{"date":"2026-02-11","open":0.78,"high":0.8,"low":0.74,"close":0.74,"volume":79991,"rsi_14":33.5,"sma_20":0.97,"sma_60":1.05,"sma_120":1.59},{"date":"2026-02-12","open":0.73,"high":0.81,"low":0.66,"close":0.67,"volume":198902,"rsi_14":31.57,"sma_20":0.95,"sma_60":1.04,"sma_120":1.57},{"date":"2026-02-13","open":0.68,"high":0.71,"low":0.67,"close":0.67,"volume":58213,"rsi_14":31.61,"sma_20":0.94,"sma_60":1.03,"sma_120":1.56},{"date":"2026-02-17","open":0.73,"high":0.92,"low":0.67,"close":0.83,"volume":561406,"rsi_14":42.4,"sma_20":0.93,"sma_60":1.03,"sma_120":1.54},{"date":"2026-02-18","open":1.43,"high":1.49,"low":1.01,"close":1.14,"volume":13678373,"rsi_14":58.02,"sma_20":0.89,"sma_60":0.98,"sma_120":1.38},{"date":"2026-02-19","open":1.21,"high":1.21,"low":0.94,"close":1.11,"volume":483595,"rsi_14":59.33,"sma_20":0.9,"sma_60":0.99,"sma_120":1.37},{"date":"2026-02-20","open":1.06,"high":1.07,"low":0.98,"close":0.98,"volume":870176,"rsi_14":51.32,"sma_20":0.9,"sma_60":0.99,"sma_120":1.36},{"date":"2026-02-23","open":0.96,"high":1.06,"low":0.95,"close":0.99,"volume":100943,"rsi_14":52.56,"sma_20":0.89,"sma_60":0.99,"sma_120":1.35},{"date":"2026-02-24","open":0.96,"high":1.04,"low":0.91,"close":0.99,"volume":537047,"rsi_14":51.24,"sma_20":0.93,"sma_60":1.02,"sma_120":1.51},{"date":"2026-02-25","open":0.95,"high":0.97,"low":0.89,"close":0.92,"volume":376980,"rsi_14":49.17,"sma_20":0.92,"sma_60":1.01,"sma_120":1.5},{"date":"2026-02-26","open":0.86,"high":0.86,"low":0.81,"close":0.86,"volume":326757,"rsi_14":43.82,"sma_20":0.91,"sma_60":1.01,"sma_120":1.48},{"date":"2026-02-27","open":0.86,"high":0.87,"low":0.8,"close":0.84,"volume":167720,"rsi_14":46.03,"sma_20":0.9,"sma_60":1.0,"sma_120":1.47},{"date":"2026-03-02","open":0.8,"high":0.81,"low":0.76,"close":0.78,"volume":179056,"rsi_14":31.3,"sma_20":0.89,"sma_60":1.0,"sma_120":1.46},{"date":"2026-03-03","open":0.75,"high":0.76,"low":0.73,"close":0.73,"volume":132884,"rsi_14":34.75,"sma_20":0.88,"sma_60":0.99,"sma_120":1.44},{"date":"2026-03-04","open":0.73,"high":0.76,"low":0.69,"close":0.74,"volume":161029,"rsi_14":36.08,"sma_20":0.87,"sma_60":0.98,"sma_120":1.43},{"date":"2026-03-05","open":0.75,"high":0.77,"low":0.72,"close":0.77,"volume":124824,"rsi_14":47.91,"sma_20":0.86,"sma_60":0.97,"sma_120":1.42},{"date":"2026-03-06","open":0.75,"high":0.77,"low":0.7,"close":0.72,"volume":178364,"rsi_14":45.15,"sma_20":0.85,"sma_60":0.97,"sma_120":1.4},{"date":"2026-03-09","open":0.72,"high":0.73,"low":0.68,"close":0.73,"volume":174541,"rsi_14":49.56,"sma_20":0.84,"sma_60":0.96,"sma_120":1.39},{"date":"2026-03-10","open":0.74,"high":0.82,"low":0.67,"close":0.8,"volume":212784,"rsi_14":58.65,"sma_20":0.82,"sma_60":0.96,"sma_120":1.37},{"date":"2026-03-11","open":0.82,"high":0.84,"low":0.78,"close":0.8,"volume":413125,"rsi_14":58.69,"sma_20":0.81,"sma_60":0.96,"sma_120":1.36},{"date":"2026-03-12","open":0.81,"high":0.87,"low":0.8,"close":0.86,"volume":307804,"rsi_14":52.34,"sma_20":0.8,"sma_60":0.95,"sma_120":1.35},{"date":"2026-03-13","open":0.86,"high":0.9,"low":0.83,"close":0.89,"volume":194245,"rsi_14":41.98,"sma_20":0.81,"sma_60":0.95,"sma_120":1.33},{"date":"2026-03-16","open":0.89,"high":0.98,"low":0.88,"close":0.96,"volume":308192,"rsi_14":47.79,"sma_20":0.81,"sma_60":0.95,"sma_120":1.32},{"date":"2026-03-17","open":0.98,"high":0.99,"low":0.84,"close":0.84,"volume":208969,"rsi_14":44.25,"sma_20":0.82,"sma_60":0.95,"sma_120":1.31},{"date":"2026-03-18","open":0.86,"high":0.86,"low":0.79,"close":0.84,"volume":100666,"rsi_14":48.36,"sma_20":0.83,"sma_60":0.95,"sma_120":1.3},{"date":"2026-03-19","open":0.84,"high":0.85,"low":0.74,"close":0.8,"volume":108580,"rsi_14":46.2,"sma_20":0.83,"sma_60":0.94,"sma_120":1.29},{"date":"2026-03-20","open":0.77,"high":0.9,"low":0.76,"close":0.83,"volume":174016,"rsi_14":54.16,"sma_20":0.83,"sma_60":0.94,"sma_120":1.28},{"date":"2026-03-23","open":0.83,"high":0.83,"low":0.77,"close":0.78,"volume":43086,"rsi_14":54.69,"sma_20":0.82,"sma_60":0.94,"sma_120":1.27},{"date":"2026-03-24","open":0.78,"high":0.78,"low":0.74,"close":0.74,"volume":52797,"rsi_14":50.16,"sma_20":0.81,"sma_60":0.93,"sma_120":1.26},{"date":"2026-03-25","open":0.76,"high":0.82,"low":0.72,"close":0.82,"volume":178208,"rsi_14":53.95,"sma_20":0.81,"sma_60":0.92,"sma_120":1.25},{"date":"2026-03-26","open":0.83,"high":0.85,"low":0.8,"close":0.81,"volume":80616,"rsi_14":57.41,"sma_20":0.8,"sma_60":0.92,"sma_120":1.24},{"date":"2026-03-27","open":0.83,"high":0.83,"low":0.76,"close":0.77,"volume":146441,"rsi_14":52.75,"sma_20":0.8,"sma_60":0.91,"sma_120":1.23},{"date":"2026-03-30","open":0.74,"high":0.74,"low":0.66,"close":0.66,"volume":378028,"rsi_14":39.99,"sma_20":0.8,"sma_60":0.9,"sma_120":1.22},{"date":"2026-03-31","open":0.68,"high":0.68,"low":0.51,"close":0.57,"volume":805336,"rsi_14":35.13,"sma_20":0.79,"sma_60":0.89,"sma_120":1.21},{"date":"2026-04-01","open":4.41,"high":5.52,"low":4.1,"close":5.45,"volume":216018,"rsi_14":90.91,"sma_20":1.02,"sma_60":0.97,"sma_120":1.23},{"date":"2026-04-02","open":4.83,"high":5.25,"low":4.42,"close":5.2,"volume":69433,"rsi_14":86.97,"sma_20":1.24,"sma_60":1.04,"sma_120":1.26},{"date":"2026-04-06","open":4.99,"high":4.99,"low":4.75,"close":4.76,"volume":46904,"rsi_14":80.64,"sma_20":1.45,"sma_60":1.1,"sma_120":1.28},{"date":"2026-04-07","open":4.74,"high":4.77,"low":4.46,"close":4.46,"volume":34485,"rsi_14":78.37,"sma_20":1.63,"sma_60":1.16,"sma_120":1.3},{"date":"2026-04-08","open":4.28,"high":4.47,"low":3.68,"close":3.68,"volume":83153,"rsi_14":69.88,"sma_20":1.78,"sma_60":1.2,"sma_120":1.31},{"date":"2026-04-09","open":3.74,"high":3.96,"low":3.31,"close":3.8,"volume":99588,"rsi_14":70.79,"sma_20":1.93,"sma_60":1.25,"sma_120":1.32},{"date":"2026-04-10","open":3.73,"high":3.98,"low":3.56,"close":3.73,"volume":36779,"rsi_14":69.98,"sma_20":2.07,"sma_60":1.29,"sma_120":1.34},{"date":"2026-04-13","open":3.76,"high":3.99,"low":3.7,"close":3.96,"volume":56130,"rsi_14":71.31,"sma_20":2.22,"sma_60":1.34,"sma_120":1.35},{"date":"2026-04-14","open":4.0,"high":4.82,"low":3.95,"close":4.54,"volume":121546,"rsi_14":73.79,"sma_20":2.4,"sma_60":1.4,"sma_120":1.37},{"date":"2026-04-15","open":4.47,"high":4.68,"low":4.37,"close":4.65,"volume":40959,"rsi_14":73.89,"sma_20":2.59,"sma_60":1.46,"sma_120":1.39},{"date":"2026-04-16","open":4.59,"high":4.68,"low":4.46,"close":4.68,"volume":26180,"rsi_14":74.05,"sma_20":2.78,"sma_60":1.52,"sma_120":1.42},{"date":"2026-04-17","open":4.59,"high":5.01,"low":4.59,"close":4.6,"volume":62893,"rsi_14":73.75,"sma_20":2.97,"sma_60":1.58,"sma_120":1.44},{"date":"2026-04-20","open":4.67,"high":4.72,"low":4.41,"close":4.53,"volume":33153,"rsi_14":74.05,"sma_20":3.16,"sma_60":1.64,"sma_120":1.46},{"date":"2026-04-21","open":4.45,"high":4.45,"low":4.2,"close":4.22,"volume":21870,"rsi_14":72.13,"sma_20":3.33,"sma_60":1.69,"sma_120":1.48},{"date":"2026-04-22","open":4.21,"high":4.21,"low":3.8,"close":3.87,"volume":39638,"rsi_14":29.08,"sma_20":3.49,"sma_60":1.74,"sma_120":1.49},{"date":"2026-04-23","open":6.85,"high":10.1,"low":4.45,"close":5.06,"volume":76191154,"rsi_14":48.5,"sma_20":3.7,"sma_60":1.81,"sma_120":1.52},{"date":"2026-04-24","open":1.99,"high":2.19,"low":1.7,"close":1.83,"volume":11685379,"rsi_14":30.34,"sma_20":3.75,"sma_60":1.82,"sma_120":1.52},{"date":"2026-04-27","open":1.74,"high":1.8,"low":1.46,"close":1.5,"volume":1463489,"rsi_14":30.21,"sma_20":3.79,"sma_60":1.83,"sma_120":1.51},{"date":"2026-04-28","open":1.65,"high":1.84,"low":1.59,"close":1.73,"volume":4649142,"rsi_14":35.93,"sma_20":3.84,"sma_60":1.84,"sma_120":1.51},{"date":"2026-04-29","open":1.67,"high":1.75,"low":1.59,"close":1.69,"volume":843015,"rsi_14":34.6,"sma_20":3.9,"sma_60":1.85,"sma_120":1.51},{"date":"2026-04-30","open":1.66,"high":1.81,"low":1.64,"close":1.75,"volume":943502,"rsi_14":35.53,"sma_20":3.71,"sma_60":1.87,"sma_120":1.5},{"date":"2026-05-01","open":1.82,"high":1.92,"low":1.75,"close":1.82,"volume":717618,"rsi_14":33.98,"sma_20":3.54,"sma_60":1.88,"sma_120":1.5},{"date":"2026-05-04","open":1.82,"high":1.95,"low":1.73,"close":1.85,"volume":691349,"rsi_14":28.06,"sma_20":3.4,"sma_60":1.9,"sma_120":1.5},{"date":"2026-05-05","open":1.88,"high":1.88,"low":1.62,"close":1.7,"volume":464560,"rsi_14":26.09,"sma_20":3.26,"sma_60":1.91,"sma_120":1.51},{"date":"2026-05-06","open":1.74,"high":1.74,"low":1.65,"close":1.68,"volume":254036,"rsi_14":25.65,"sma_20":3.16,"sma_60":1.92,"sma_120":1.51},{"date":"2026-05-07","open":1.6,"high":1.63,"low":1.48,"close":1.57,"volume":405480,"rsi_14":25.53,"sma_20":3.05,"sma_60":1.93,"sma_120":1.51},{"date":"2026-05-08","open":1.57,"high":1.57,"low":1.46,"close":1.46,"volume":336744,"rsi_14":25.36,"sma_20":2.93,"sma_60":1.94,"sma_120":1.51},{"date":"2026-05-11","open":1.43,"high":1.44,"low":1.22,"close":1.23,"volume":570901,"rsi_14":25.69,"sma_20":2.8,"sma_60":1.94,"sma_120":1.51},{"date":"2026-05-12","open":1.23,"high":1.34,"low":1.16,"close":1.31,"volume":1141323,"rsi_14":28.23,"sma_20":2.64,"sma_60":1.95,"sma_120":1.51},{"date":"2026-05-13","open":1.33,"high":1.37,"low":1.29,"close":1.34,"volume":294516,"rsi_14":10.59,"sma_20":2.47,"sma_60":1.96,"sma_120":1.51},{"date":"2026-05-14","open":1.34,"high":1.34,"low":1.19,"close":1.22,"volume":500987,"rsi_14":31.06,"sma_20":2.3,"sma_60":1.97,"sma_120":1.51},{"date":"2026-05-15","open":2.09,"high":2.28,"low":1.74,"close":1.96,"volume":137321768,"rsi_14":61.39,"sma_20":2.17,"sma_60":1.99,"sma_120":1.51},{"date":"2026-05-18","open":2.08,"high":2.57,"low":1.89,"close":2.37,"volume":30288787,"rsi_14":64.55,"sma_20":2.06,"sma_60":2.02,"sma_120":1.52},{"date":"2026-05-19","open":2.13,"high":2.36,"low":1.51,"close":1.6,"volume":5733793,"rsi_14":48.46,"sma_20":1.93,"sma_60":2.03,"sma_120":1.52},{"date":"2026-05-20","open":1.47,"high":1.57,"low":1.37,"close":1.4,"volume":1573101,"rsi_14":44.3,"sma_20":1.8,"sma_60":2.03,"sma_120":1.53},{"date":"2026-05-21","open":1.72,"high":1.77,"low":1.55,"close":1.6,"volume":4568818,"rsi_14":46.56,"sma_20":1.63,"sma_60":2.05,"sma_120":1.53},{"date":"2026-05-22","open":1.61,"high":1.64,"low":1.45,"close":1.49,"volume":1083820,"rsi_14":44.51,"sma_20":1.61,"sma_60":2.06,"sma_120":1.53},{"date":"2026-05-26","open":1.5,"high":1.6,"low":1.48,"close":1.53,"volume":556871,"rsi_14":47.32,"sma_20":1.61,"sma_60":2.07,"sma_120":1.54},{"date":"2026-05-27","open":1.49,"high":1.49,"low":1.38,"close":1.4,"volume":645817,"rsi_14":45.73,"sma_20":1.6,"sma_60":2.08,"sma_120":1.54},{"date":"2026-05-28","open":1.38,"high":1.41,"low":1.32,"close":1.37,"volume":760569,"rsi_14":46.88,"sma_20":1.58,"sma_60":2.09,"sma_120":1.54},{"date":"2026-05-29","open":1.36,"high":1.42,"low":1.32,"close":1.41,"volume":479181,"rsi_14":49.2,"sma_20":1.57,"sma_60":2.1,"sma_120":1.54},{"date":"2026-06-01","open":1.4,"high":1.46,"low":1.37,"close":1.4,"volume":622977,"rsi_14":52.92,"sma_20":1.54,"sma_60":2.11,"sma_120":1.54},{"date":"2026-06-02","open":1.4,"high":1.4,"low":1.3,"close":1.31,"volume":451351,"rsi_14":50.0,"sma_20":1.52,"sma_60":2.12,"sma_120":1.54},{"date":"2026-06-03","open":1.31,"high":1.39,"low":1.23,"close":1.37,"volume":750533,"rsi_14":50.51,"sma_20":1.5,"sma_60":2.13,"sma_120":1.55},{"date":"2026-06-04","open":1.39,"high":1.8,"low":1.38,"close":1.48,"volume":17924199,"rsi_14":54.42,"sma_20":1.49,"sma_60":2.14,"sma_120":1.55},{"date":"2026-06-05","open":1.48,"high":1.49,"low":1.27,"close":1.31,"volume":1280507,"rsi_14":36.29,"sma_20":1.48,"sma_60":2.15,"sma_120":1.55},{"date":"2026-06-08","open":1.26,"high":1.34,"low":1.26,"close":1.29,"volume":391443,"rsi_14":22.73,"sma_20":1.47,"sma_60":2.16,"sma_120":1.56},{"date":"2026-06-09","open":1.27,"high":1.32,"low":1.2,"close":1.3,"volume":517251,"rsi_14":37.7,"sma_20":1.47,"sma_60":2.16,"sma_120":1.56},{"date":"2026-06-10","open":1.29,"high":1.36,"low":1.25,"close":1.29,"volume":385999,"rsi_14":44.66,"sma_20":1.47,"sma_60":2.17,"sma_120":1.56},{"date":"2026-06-11","open":1.29,"high":1.43,"low":1.27,"close":1.37,"volume":818116,"rsi_14":37.36,"sma_20":1.47,"sma_60":2.18,"sma_120":1.57},{"date":"2026-06-12","open":1.33,"high":1.35,"low":1.28,"close":1.32,"volume":370746,"rsi_14":40.0,"sma_20":1.48,"sma_60":2.19,"sma_120":1.57},{"date":"2026-06-15","open":1.31,"high":1.42,"low":1.31,"close":1.38,"volume":383905,"rsi_14":41.38,"sma_20":1.45,"sma_60":2.2,"sma_120":1.57},{"date":"2026-06-16","open":1.34,"high":1.39,"low":1.33,"close":1.38,"volume":219500,"rsi_14":48.65,"sma_20":1.4,"sma_60":2.21,"sma_120":1.57},{"date":"2026-06-17","open":1.36,"high":1.39,"low":1.33,"close":1.34,"volume":312122,"rsi_14":48.0,"sma_20":1.39,"sma_60":2.22,"sma_120":1.58},{"date":"2026-06-18","open":1.32,"high":1.4,"low":1.31,"close":1.38,"volume":281884,"rsi_14":48.0,"sma_20":1.39,"sma_60":2.23,"sma_120":1.58},{"date":"2026-06-22","open":1.38,"high":1.44,"low":1.36,"close":1.38,"volume":881332,"rsi_14":48.65,"sma_20":1.37,"sma_60":2.24,"sma_120":1.58},{"date":"2026-06-23","open":1.36,"high":1.36,"low":1.29,"close":1.31,"volume":249822,"rsi_14":50.0,"sma_20":1.37,"sma_60":2.24,"sma_120":1.58},{"date":"2026-06-24","open":1.29,"high":1.31,"low":1.26,"close":1.29,"volume":270348,"rsi_14":44.12,"sma_20":1.35,"sma_60":2.25,"sma_120":1.58},{"date":"2026-06-25","open":1.3,"high":1.3,"low":1.25,"close":1.26,"volume":181359,"rsi_14":31.67,"sma_20":1.35,"sma_60":2.26,"sma_120":1.58},{"date":"2026-06-26","open":1.25,"high":1.3,"low":1.22,"close":1.27,"volume":193997,"rsi_14":45.45,"sma_20":1.34,"sma_60":2.27,"sma_120":1.58},{"date":"2026-06-29","open":1.3,"high":1.3,"low":1.22,"close":1.26,"volume":199732,"rsi_14":46.51,"sma_20":1.33,"sma_60":2.2,"sma_120":1.59},{"date":"2026-06-30","open":1.28,"high":1.4,"low":1.25,"close":1.35,"volume":478504,"rsi_14":54.9,"sma_20":1.33,"sma_60":2.14,"sma_120":1.59},{"date":"2026-07-01","open":1.33,"high":1.36,"low":1.31,"close":1.36,"volume":367530,"rsi_14":56.86,"sma_20":1.33,"sma_60":2.08,"sma_120":1.59},{"date":"2026-07-02","open":1.36,"high":1.43,"low":1.34,"close":1.4,"volume":332761,"rsi_14":53.19,"sma_20":1.34,"sma_60":2.03,"sma_120":1.59},{"date":"2026-07-06","open":1.39,"high":1.47,"low":1.36,"close":1.43,"volume":296357,"rsi_14":62.22,"sma_20":1.33,"sma_60":1.99,"sma_120":1.6},{"date":"2026-07-07","open":1.39,"high":1.42,"low":1.22,"close":1.24,"volume":485885,"rsi_14":37.93,"sma_20":1.33,"sma_60":1.95,"sma_120":1.6},{"date":"2026-07-08","open":1.26,"high":1.35,"low":1.18,"close":1.31,"volume":604327,"rsi_14":44.62,"sma_20":1.33,"sma_60":1.91,"sma_120":1.6},{"date":"2026-07-09","open":1.31,"high":1.36,"low":1.29,"close":1.36,"volume":115096,"rsi_14":51.52,"sma_20":1.33,"sma_60":1.87,"sma_120":1.6},{"date":"2026-07-10","open":1.33,"high":1.35,"low":1.31,"close":1.32,"volume":89779,"rsi_14":45.45,"sma_20":1.34,"sma_60":1.81,"sma_120":1.61},{"date":"2026-07-13","open":1.32,"high":1.32,"low":1.25,"close":1.29,"volume":158151,"rsi_14":43.48,"sma_20":1.33,"sma_60":1.76,"sma_120":1.61},{"date":"2026-07-14","open":1.27,"high":1.3,"low":1.25,"close":1.29,"volume":106144,"rsi_14":48.39,"sma_20":1.33,"sma_60":1.7,"sma_120":1.61},{"date":"2026-07-15","open":1.28,"high":1.38,"low":1.26,"close":1.37,"volume":172381,"rsi_14":55.88,"sma_20":1.33,"sma_60":1.65,"sma_120":1.61},{"date":"2026-07-16","open":1.35,"high":1.4,"low":1.3,"close":1.35,"volume":146713,"rsi_14":56.72,"sma_20":1.33,"sma_60":1.6,"sma_120":1.62},{"date":"2026-07-17","open":1.33,"high":1.38,"low":1.25,"close":1.25,"volume":449840,"rsi_14":48.68,"sma_20":1.32,"sma_60":1.55,"sma_120":1.62},{"date":"2026-07-20","open":1.25,"high":1.27,"low":1.2,"close":1.21,"volume":180802,"rsi_14":46.84,"sma_20":1.32,"sma_60":1.5,"sma_120":1.62},{"date":"2026-07-21","open":1.21,"high":1.24,"low":1.19,"close":1.22,"volume":125849,"rsi_14":40.85,"sma_20":1.31,"sma_60":1.44,"sma_120":1.62},{"date":"2026-07-22","open":1.22,"high":1.22,"low":1.11,"close":1.14,"volume":270350,"rsi_14":35.9,"sma_20":1.3,"sma_60":1.43,"sma_120":1.62},{"date":"2026-07-23","open":1.1,"high":1.13,"low":1.04,"close":1.06,"volume":622146,"rsi_14":29.27,"sma_20":1.29,"sma_60":1.42,"sma_120":1.62},{"date":"2026-07-24","open":1.06,"high":1.11,"low":1.06,"close":1.07,"volume":154310,"rsi_14":27.5,"sma_20":1.28,"sma_60":1.41,"sma_120":1.63},{"date":"2026-07-27","open":1.07,"high":1.08,"low":1.06,"close":1.07,"volume":277516,"rsi_14":36.07,"sma_20":1.27,"sma_60":1.4,"sma_120":1.63},{"date":"2026-07-28","open":1.07,"high":1.09,"low":1.05,"close":1.08,"volume":154998,"rsi_14":29.09,"sma_20":1.26,"sma_60":1.39,"sma_120":1.63},{"date":"2026-07-29","open":1.05,"high":1.1,"low":1.05,"close":1.06,"volume":108670,"rsi_14":21.15,"sma_20":1.24,"sma_60":1.37,"sma_120":1.63},{"date":"2026-07-30","open":1.05,"high":1.1,"low":1.05,"close":1.05,"volume":122402,"rsi_14":22.45,"sma_20":1.23,"sma_60":1.36,"sma_120":1.63},{"date":"2026-07-31","open":1.05,"high":1.07,"low":1.02,"close":1.02,"volume":96317,"rsi_14":22.45,"sma_20":1.21,"sma_60":1.35,"sma_120":1.63},{"date":"2026-08-03","open":1.02,"high":1.05,"low":1.02,"close":1.02,"volume":54491,"rsi_14":22.45,"sma_20":1.19,"sma_60":1.34,"sma_120":1.63},{"date":"2026-08-04","open":1.02,"high":1.09,"low":1.02,"close":1.05,"volume":102573,"rsi_14":13.64,"sma_20":1.18,"sma_60":1.33,"sma_120":1.63},{"date":"2026-08-05","open":1.04,"high":1.07,"low":1.02,"close":1.03,"volume":77064,"rsi_14":13.64,"sma_20":1.17,"sma_60":1.32,"sma_120":1.64},{"date":"2026-08-06","open":1.03,"high":1.04,"low":0.95,"close":0.95,"volume":154825},{"date":"2026-08-07","open":1.02,"high":1.02,"low":0.82,"close":0.82,"volume":388006,"rsi_14":11.82,"sma_20":1.12,"sma_60":1.31,"sma_120":1.64},{"date":"2026-08-10","open":1.43,"high":1.54,"low":1.07,"close":1.32,"volume":136632417,"rsi_14":55.02,"sma_20":1.12,"sma_60":1.31,"sma_120":1.64},{"date":"2026-08-11","open":1.32,"high":1.33,"low":1.22,"close":1.25,"volume":2800818},{"date":"2026-08-12","open":1.1,"high":1.23,"low":1.1,"close":1.11,"volume":813994,"rsi_14":52.39,"sma_20":1.11,"sma_60":1.3,"sma_120":1.64},{"date":"2026-08-13","open":1.04,"high":1.09,"low":1.02,"close":1.02,"volume":461055,"rsi_14":47.78,"sma_20":1.09,"sma_60":1.27,"sma_120":1.65},{"date":"2026-08-14","open":1.0,"high":1.04,"low":0.93,"close":1.02,"volume":456285,"rsi_14":47.78,"sma_20":1.08,"sma_60":1.26,"sma_120":1.65},{"date":"2026-08-17","open":0.98,"high":1.02,"low":0.92,"close":0.97,"volume":11716032,"rsi_14":45.29,"sma_20":1.07,"sma_60":1.26,"sma_120":1.65},{"date":"2026-08-18","open":1.02,"high":1.12,"low":0.99,"close":1.09,"volume":5503014,"rsi_14":51.19,"sma_20":1.06,"sma_60":1.25,"sma_120":1.65},{"date":"2026-08-19","open":1.03,"high":1.06,"low":0.98,"close":1.03,"volume":600361},{"date":"2026-08-20","open":0.98,"high":1.05,"low":0.98,"close":1.01,"volume":335096,"rsi_14":49.62,"sma_20":1.05,"sma_60":1.23,"sma_120":1.65},{"date":"2026-08-21","open":1.04,"high":1.04,"low":1.01,"close":1.02,"volume":154844,"rsi_14":50.0,"sma_20":1.05,"sma_60":1.22,"sma_120":1.65},{"date":"2026-08-24","open":1.0,"high":1.02,"low":0.98,"close":1.01,"volume":287192,"rsi_14":48.46,"sma_20":1.05,"sma_60":1.22,"sma_120":1.65},{"date":"2026-08-25","open":1.0,"high":1.01,"low":0.96,"close":0.97,"volume":278553,"rsi_14":47.72,"sma_20":1.04,"sma_60":1.21,"sma_120":1.66},{"date":"2026-08-26","open":0.97,"high":1.02,"low":0.96,"close":1.0,"volume":266158},{"date":"2026-08-27","open":1.01,"high":1.02,"low":0.99,"close":1.0,"volume":109746,"rsi_14":57.81,"sma_20":1.04,"sma_60":1.2,"sma_120":1.66},{"date":"2026-08-28","open":1.01,"high":1.01,"low":0.96,"close":0.97,"volume":102108,"rsi_14":23.73,"sma_20":1.03,"sma_60":1.19,"sma_120":1.66},{"date":"2026-08-31","open":0.98,"high":0.99,"low":0.97,"close":0.99,"volume":84880},{"date":"2026-09-01","open":0.96,"high":1.08,"low":0.89,"close":1.0,"volume":18924879,"rsi_14":38.83,"sma_20":1.03,"sma_60":1.18,"sma_120":1.67},{"date":"2026-09-02","open":0.96,"high":1.07,"low":0.96,"close":1.03,"volume":792339,"rsi_14":51.14,"sma_20":1.03,"sma_60":1.18,"sma_120":1.67},{"date":"2026-09-03","open":1.04,"high":1.06,"low":1.0,"close":1.0,"volume":368698},{"date":"2026-09-04","open":1.01,"high":1.02,"low":1.0,"close":1.0,"volume":118970,"rsi_14":53.57,"sma_20":1.04,"sma_60":1.17,"sma_120":1.67},{"date":"2026-09-08","open":1.0,"high":1.01,"low":0.98,"close":1.0,"volume":117895,"rsi_14":34.94,"sma_20":1.02,"sma_60":1.16,"sma_120":1.67},{"date":"2026-09-09","open":0.98,"high":1.0,"low":0.96,"close":0.99,"volume":62301,"rsi_14":41.96,"sma_20":1.01,"sma_60":1.15,"sma_120":1.67},{"date":"2026-09-10","open":0.99,"high":1.0,"low":0.98,"close":0.98,"volume":63196,"rsi_14":43.68,"sma_20":1.0,"sma_60":1.15,"sma_120":1.67},{"date":"2026-09-11","open":0.97,"high":0.98,"low":0.96,"close":0.98,"volume":1025846,"rsi_14":41.78,"sma_20":1.0,"sma_60":1.14,"sma_120":1.67},{"date":"2026-09-14","open":0.97,"high":1.03,"low":0.94,"close":1.02,"volume":421329},{"date":"2026-09-15","open":1.01,"high":1.01,"low":0.98,"close":1.0,"volume":118009,"rsi_14":56.29,"sma_20":1.0,"sma_60":1.13,"sma_120":1.68},{"date":"2026-09-16","open":0.99,"high":1.0,"low":0.96,"close":1.0,"volume":139492,"rsi_14":50.0,"sma_20":1.0,"sma_60":1.12,"sma_120":1.68},{"date":"2026-09-17","open":1.0,"high":1.06,"low":0.97,"close":1.04,"volume":352751,"rsi_14":58.03,"sma_20":1.0,"sma_60":1.12,"sma_120":1.68},{"date":"2026-09-18","open":1.05,"high":1.06,"low":1.02,"close":1.04,"volume":286232,"rsi_14":67.3,"sma_20":1.0,"sma_60":1.11,"sma_120":1.68},{"date":"2026-09-21","open":1.05,"high":1.49,"low":1.04,"close":1.35,"volume":7215809,"rsi_14":86.05,"sma_20":1.02,"sma_60":1.12,"sma_120":1.69},{"date":"2026-09-22","open":1.34,"high":1.52,"low":1.27,"close":1.33,"volume":1800534},{"date":"2026-09-23","open":1.4,"high":1.75,"low":1.2,"close":1.31,"volume":7703780,"rsi_14":77.98,"sma_20":1.05,"sma_60":1.12,"sma_120":1.66},{"date":"2026-09-24","open":1.1,"high":1.29,"low":1.05,"close":1.28,"volume":1708876,"rsi_14":77.98,"sma_20":1.07,"sma_60":1.12,"sma_120":1.63},{"date":"2026-09-25","open":1.21,"high":1.25,"low":1.12,"close":1.14,"volume":307757,"rsi_14":60.93,"sma_20":1.07,"sma_60":1.11,"sma_120":1.6},{"date":"2026-09-28","open":1.11,"high":1.26,"low":1.11,"close":1.21,"volume":254890,"rsi_14":64.78,"sma_20":1.08,"sma_60":1.11,"sma_120":1.57},{"date":"2026-09-29","open":1.2,"high":1.26,"low":1.19,"close":1.2,"volume":262080},{"date":"2026-09-30","open":1.16,"high":1.21,"low":1.15,"close":1.18,"volume":182440,"rsi_14":63.9,"sma_20":1.1,"sma_60":1.1,"sma_120":1.53},{"date":"2026-10-01","open":1.21,"high":1.25,"low":1.18,"close":1.23,"volume":209713,"rsi_14":66.15,"sma_20":1.11,"sma_60":1.1,"sma_120":1.51},{"date":"2026-10-02","open":1.24,"high":1.31,"low":1.19,"close":1.21,"volume":257364,"rsi_14":62.67,"sma_20":1.12,"sma_60":1.1,"sma_120":1.48},{"date":"2026-10-05","open":1.3,"high":1.41,"low":1.28,"close":1.33,"volume":699186,"rsi_14":69.41,"sma_20":1.14,"sma_60":1.1,"sma_120":1.46},{"date":"2026-10-06","open":1.15,"high":1.2,"low":1.09,"close":1.15,"volume":751820,"rsi_14":57.28,"sma_20":1.15,"sma_60":1.1,"sma_120":1.43},{"date":"2026-10-07","open":1.13,"high":1.15,"low":1.03,"close":1.05,"volume":237929},{"date":"2026-10-08","open":1.08,"high":1.08,"low":0.94,"close":0.96,"volume":181044,"rsi_14":46.63,"sma_20":1.15,"sma_60":1.09,"sma_120":1.37},{"date":"2026-10-09","open":0.99,"high":1.07,"low":0.95,"close":1.06,"volume":144360,"rsi_14":35.03,"sma_20":1.15,"sma_60":1.08,"sma_120":1.34},{"date":"2026-10-12","open":1.09,"high":1.09,"low":0.99,"close":1.02,"volume":72088,"rsi_14":34.32,"sma_20":1.15,"sma_60":1.08,"sma_120":1.31},{"date":"2026-10-13","open":0.99,"high":1.1,"low":0.99,"close":1.03,"volume":510479,"rsi_14":35.7,"sma_20":1.16,"sma_60":1.08,"sma_120":1.29},{"date":"2026-10-14","open":1.02,"high":1.06,"low":0.98,"close":1.05,"volume":61847,"rsi_14":38.13,"sma_20":1.16,"sma_60":1.07,"sma_120":1.26},{"date":"2026-10-15","open":1.03,"high":1.06,"low":0.99,"close":1.01,"volume":98746,"rsi_14":42.52,"sma_20":1.16,"sma_60":1.07,"sma_120":1.25},{"date":"2026-10-16","open":1.02,"high":1.02,"low":0.97,"close":0.98,"volume":80403,"rsi_14":35.91,"sma_20":1.15,"sma_60":1.07,"sma_120":1.24},{"date":"2026-10-19","open":0.98,"high":1.02,"low":0.98,"close":1.01,"volume":89430,"rsi_14":38.94,"sma_20":1.14,"sma_60":1.07,"sma_120":1.24},{"date":"2026-10-20","open":0.98,"high":1.0,"low":0.93,"close":0.93,"volume":311393,"rsi_14":36.43,"sma_20":1.12,"sma_60":1.07,"sma_120":1.23},{"date":"2026-10-21","open":0.95,"high":0.99,"low":0.93,"close":0.95,"volume":72498,"rsi_14":34.25,"sma_20":1.1,"sma_60":1.06,"sma_120":1.22},{"date":"2026-10-22","open":0.95,"high":0.96,"low":0.92,"close":0.93,"volume":80625,"rsi_14":34.23,"sma_20":1.08,"sma_60":1.06,"sma_120":1.22},{"date":"2026-10-23","open":0.93,"high":0.95,"low":0.93,"close":0.95,"volume":0,"rsi_14":34.23,"sma_20":1.08,"sma_60":1.06,"sma_120":1.22}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.87,"ttm_eps":null,"close":0.97},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.45,"ttm_eps":null,"close":0.661},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.46,"ttm_eps":null,"close":0.5099},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4.6,"ttm_eps":null,"close":3.96},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":8.31,"ttm_eps":null,"close":5.65},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.06,"ttm_eps":null,"close":2.05},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.97,"ttm_eps":null,"close":0.9697},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.84,"ttm_eps":null,"close":0.5679},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.53,"ttm_eps":null,"close":1.35}],"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":"Auddia Inc","phase":"above-fold","symbol_resolved":true}