{"status":"ok","report":{"price_analysis":{"current":0.8631,"change_1d":13.2,"change_7d":-27.4,"change_30d":-43.1,"high_30d":1.386,"low_30d":0.6686,"position_in_range":27.0,"support":0.74034,"resistance":1.31426},"summary":"Battalion Oil Corp(BATL)은 Energy 섹터 US 시장 종목입니다, 시가총액 1677.83만. 현재가 $0.76, 전일 대비 +10.0%, 30일 -43.1%. ROE -1.2%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.2%로 적자 상태입니다. 시가총액 1677.83만. 매출 1.63억, 영업이익 -426.80만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.25,"roe":-1.19,"eps":-0.11,"revenue":162700000.0,"operating_income":-4268000.0,"net_income":-57839068.0,"market_cap":19004426,"profit_margin":-35.55,"roa":-0.56,"operating_margin":-2.62,"gross_margin":80.85,"debt_ratio":0.013444062656913034,"total_assets":432585000.0,"total_equity":203138000.0,"total_debt":2731000.0,"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) 28.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.10)가 시그널선(-0.08)을 하회합니다(데드크로스). 현재가가 SMA20(1)과 SMA60(1) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~1 (현재 위치 -7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":28.60791826309068,"macd":-0.09920953606865168,"macd_signal":-0.07766461640026807,"sma_20":0.995415,"sma_60":1.2101383333333333,"bb_upper":1.201253599635734,"bb_lower":0.789576400364266,"atr_14":0.0723214285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 1.11x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"B","percentile":84,"summary":"매출 +22.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":22.8,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":401.9,"unit":"%","percentile":97,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.2%","metrics":[{"name":"ROE","value":-1.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-35.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.6,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-43.1,"unit":"%","percentile":16,"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":72,"summary":"유동비율 2.2x, 순차입금비율 -0.4x","metrics":[{"name":"유동비율","value":2.19,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.4,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":1.28,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.11x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +22.8%"},"profitability":{"grade":"C","reason":"ROE -1.2%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.01,"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":0.67,"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":80.85,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-2.62,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-35.55,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 23% 성장"],"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":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 23% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.25,"per_5y_high":18.81,"per_5y_low":18.81,"per_5y_avg":18.81,"per_percentile":null,"pbr_5y_high":19.71,"pbr_5y_low":0.6,"pbr_5y_avg":5.15,"pbr_percentile":62.5,"per_5y_median":18.81,"pbr_5y_median":0.85,"history":[{"quarter":"2024-Q2","per":null,"pbr":15.23},{"quarter":"2024-Q3","per":18.81,"pbr":19.71},{"quarter":"2024-Q4","per":null,"pbr":0.98},{"quarter":"2025-Q1","per":null,"pbr":0.72},{"quarter":"2025-Q2","per":null,"pbr":0.69},{"quarter":"2025-Q4","per":null,"pbr":0.6},{"quarter":"2026-Q1","per":null,"pbr":2.57},{"quarter":"2026-Q2","per":null,"pbr":0.67},{"quarter":"현재","per":null,"pbr":1.25}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3.34,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6.67,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1.72,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1.3,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1.29,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1.13,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3.9,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1.31,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"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":true},"peer_comparison":{"peers":[],"sector":"Energy","industry":"OIL & GAS E&P"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":18.81,"eps":0.3546,"close":6.67,"source":"reported"},{"date":"2024-10","per":18.9,"eps":0.3546,"close":6.7,"source":"reported"},{"date":"2024-11","per":9.76,"eps":0.3546,"close":3.46,"source":"reported"}],"trailing_per_history_meta":{"avg":15.82,"std":4.29,"upper_1sd":20.11,"lower_1sd":11.54,"current":9.76,"count":3},"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":"1.1배"},{"label":"ROE","value":"-1.2%"}],"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":"2026-10-23T21:47:53.462244+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.011923263988027843,"dividend_yield":null,"eps":-0.11,"revenue":47978000.0,"operating_income":6781000.0,"net_income":-2422068.0,"market_cap":null,"profit_margin":-0.0504828879903289,"operating_margin":0.1413356121555713,"roa":-0.005599056832761191,"gross_margin":0.8084747175788903,"total_equity":203138000.0,"total_assets":432585000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":5.19,"roe":-0.35945366251058114,"dividend_yield":null,"eps":-3.7214,"revenue":39062000.0,"operating_income":-2246000.0,"net_income":-56477000.0,"market_cap":78791000.0,"profit_margin":-1.4458297066202448,"operating_margin":-0.05749833597870053,"roa":-0.13695776587902067,"gross_margin":0.7415902923557421,"total_equity":157119000.0,"total_assets":412368000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.009278931397939508,"dividend_yield":null,"eps":-0.7621,"revenue":32274000.0,"operating_income":-9629000.0,"net_income":1795000.0,"market_cap":null,"profit_margin":0.05561752494267832,"operating_margin":-0.29835161430253454,"roa":0.0038964309126982405,"gross_margin":-0.07532379004771643,"total_equity":193449000.0,"total_assets":460678000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.96,"revenue":43386000.0,"operating_income":826000.0,"net_income":-735000.0,"market_cap":null,"profit_margin":-0.016940948693126814,"operating_margin":0.01903839948370442,"roa":-0.0014948351918778588,"gross_margin":0.7144470566542203,"total_equity":-20250000.0,"total_assets":491693000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.024928660162483303,"dividend_yield":null,"eps":-0.65,"revenue":42812000.0,"operating_income":-153000.0,"net_income":4796000.0,"market_cap":null,"profit_margin":0.11202466598150052,"operating_margin":-0.0035737643651312717,"roa":0.009615442448689906,"gross_margin":0.3712510511071662,"total_equity":192389000.0,"total_assets":498781000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.2202560780843533,"dividend_yield":null,"eps":-1.8765,"revenue":47475000.0,"operating_income":3391000.0,"net_income":-41318278.2,"market_cap":null,"profit_margin":-0.8703165497630332,"operating_margin":0.07142706687730384,"roa":-0.0816166744362447,"gross_margin":0.47612427593470247,"total_equity":187592000.0,"total_assets":506248000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.12222069307203215,"dividend_yield":null,"eps":-1.88,"revenue":49653000.0,"operating_income":-17942000.0,"net_income":-22202000.0,"market_cap":null,"profit_margin":-0.4471431736249572,"operating_margin":-0.36134775340865605,"roa":-0.051507024739704164,"gross_margin":0.22256459831228728,"total_equity":181655000.0,"total_assets":431048000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.2123583100846101,"dividend_yield":null,"eps":0.3374,"revenue":45266000.0,"operating_income":1054000.0,"net_income":7429143.119999999,"market_cap":null,"profit_margin":0.16412192639066847,"operating_margin":0.023284584456324836,"roa":0.016220021963962508,"gross_margin":0.43922590907082576,"total_equity":34984000.0,"total_assets":458023000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0046316718129686815,"dividend_yield":null,"eps":-0.0013077105102561868,"revenue":49104000.0,"operating_income":5120000.0,"net_income":-105000.0,"market_cap":null,"profit_margin":-0.002138318670576735,"operating_margin":0.10426849136526556,"roa":-0.00021547699423958168,"gross_margin":0.4874348321928967,"total_equity":22670000.0,"total_assets":487291000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.9964870820426022,"dividend_yield":null,"eps":-0.3886142004907028,"revenue":49870000.0,"operating_income":23000.0,"net_income":-31203000.0,"market_cap":null,"profit_margin":-0.625686785642671,"operating_margin":0.0004611991177060357,"roa":-0.06385983295710138,"gross_margin":0.4886905955484259,"total_equity":31313000.0,"total_assets":488617000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.18726368615229497,"dividend_yield":null,"eps":0.40710896342146885,"revenue":47242000.0,"operating_income":-668000.0,"net_income":32688000.0,"market_cap":null,"profit_margin":0.6919266754159434,"operating_margin":-0.014139960204902418,"roa":0.06735100074587196,"gross_margin":0.20799288768468735,"total_equity":174556000.0,"total_assets":485338000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.4996842085709509,"dividend_yield":null,"eps":-0.6700335022978342,"revenue":54106000.0,"operating_income":6817000.0,"net_income":-53799000.0,"market_cap":null,"profit_margin":-0.9943259527593982,"operating_margin":0.12599342032306954,"roa":-0.11778369869581685,"gross_margin":0.5328059734595054,"total_equity":107666000.0,"total_assets":456761000.0}],"current_price":0.8631,"change_pct":13.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-12-24","close":10.25},{"date":"2019-12-26","close":15.0},{"date":"2019-12-27","close":12.51},{"date":"2019-12-30","close":12.49},{"date":"2019-12-31","close":13.45},{"date":"2020-01-02","close":13.45},{"date":"2020-01-03","close":16.0},{"date":"2020-01-06","close":15.01},{"date":"2020-01-07","close":15.0},{"date":"2020-01-08","close":15.75},{"date":"2020-01-09","close":15.0},{"date":"2020-01-10","close":15.0},{"date":"2020-01-13","close":14.8},{"date":"2020-01-14","close":14.5},{"date":"2020-01-15","close":14.0},{"date":"2020-01-16","close":14.9},{"date":"2020-01-17","close":14.9},{"date":"2020-01-21","close":13.2},{"date":"2020-01-22","close":14.0},{"date":"2020-01-23","close":13.01},{"date":"2020-01-24","close":14.0},{"date":"2020-01-27","close":13.0},{"date":"2020-01-28","close":13.0},{"date":"2020-01-29","close":13.0},{"date":"2020-01-30","close":13.0},{"date":"2020-01-31","close":11.02},{"date":"2020-02-03","close":12.87},{"date":"2020-02-04","close":12.5},{"date":"2020-02-05","close":11.0},{"date":"2020-02-06","close":11.0},{"date":"2020-02-07","close":11.93},{"date":"2020-02-10","close":11.0},{"date":"2020-02-11","close":12.1},{"date":"2020-02-12","close":11.9},{"date":"2020-02-13","close":11.0},{"date":"2020-02-14","close":11.9},{"date":"2020-02-18","close":11.45},{"date":"2020-02-19","close":11.45},{"date":"2020-02-20","close":11.893},{"date":"2020-02-21","close":11.85},{"date":"2020-02-24","close":11.0},{"date":"2020-02-25","close":10.41},{"date":"2020-02-26","close":9.475},{"date":"2020-02-27","close":8.4},{"date":"2020-02-28","close":7.48},{"date":"2020-03-02","close":8.25},{"date":"2020-03-03","close":7.995},{"date":"2020-03-04","close":8.29},{"date":"2020-03-05","close":8.0},{"date":"2020-03-06","close":8.0},{"date":"2020-03-09","close":5.5},{"date":"2020-03-10","close":4.47},{"date":"2020-03-11","close":3.96},{"date":"2020-03-12","close":3.544},{"date":"2020-03-13","close":3.21},{"date":"2020-03-16","close":2.85},{"date":"2020-03-17","close":2.25},{"date":"2020-03-18","close":2.44},{"date":"2020-03-19","close":2.44},{"date":"2020-03-20","close":2.31},{"date":"2020-03-23","close":2.459},{"date":"2020-03-24","close":2.89},{"date":"2020-03-25","close":2.6},{"date":"2020-03-26","close":5.61},{"date":"2020-03-27","close":5.52},{"date":"2020-03-30","close":4.43},{"date":"2020-03-31","close":4.675},{"date":"2020-04-01","close":4.36},{"date":"2020-04-02","close":4.71},{"date":"2020-04-03","close":4.82},{"date":"2020-04-06","close":4.7},{"date":"2020-04-07","close":4.33},{"date":"2020-04-08","close":4.5},{"date":"2020-04-09","close":5.5},{"date":"2020-04-13","close":5.42},{"date":"2020-04-14","close":5.19},{"date":"2020-04-15","close":4.86},{"date":"2020-04-16","close":5.05},{"date":"2020-04-17","close":4.9},{"date":"2020-04-20","close":4.83},{"date":"2020-04-21","close":4.791},{"date":"2020-04-22","close":4.75},{"date":"2020-04-23","close":4.99},{"date":"2020-04-24","close":4.97},{"date":"2020-04-27","close":4.95},{"date":"2020-04-28","close":4.85},{"date":"2020-04-29","close":4.85},{"date":"2020-04-30","close":4.9},{"date":"2020-05-01","close":4.705},{"date":"2020-05-04","close":4.7},{"date":"2020-05-05","close":5.05},{"date":"2020-05-06","close":4.9},{"date":"2020-05-07","close":4.8},{"date":"2020-05-08","close":4.75},{"date":"2020-05-11","close":4.55},{"date":"2020-05-12","close":4.65},{"date":"2020-05-13","close":4.52},{"date":"2020-05-14","close":4.6},{"date":"2020-05-15","close":4.7},{"date":"2020-05-18","close":4.36},{"date":"2020-05-19","close":4.71},{"date":"2020-05-20","close":4.65},{"date":"2020-05-21","close":4.89},{"date":"2020-05-22","close":5.07},{"date":"2020-05-26","close":5.46},{"date":"2020-05-27","close":5.7},{"date":"2020-05-28","close":5.9},{"date":"2020-05-29","close":5.79},{"date":"2020-06-01","close":5.74},{"date":"2020-06-02","close":5.9},{"date":"2020-06-03","close":6.22},{"date":"2020-06-04","close":6.22},{"date":"2020-06-05","close":6.6},{"date":"2020-06-08","close":9.54},{"date":"2020-06-09","close":9.34},{"date":"2020-06-10","close":9.34},{"date":"2020-06-11","close":9.055},{"date":"2020-06-12","close":9.65},{"date":"2020-06-15","close":10.5},{"date":"2020-06-16","close":10.87},{"date":"2020-06-17","close":10.65},{"date":"2020-06-18","close":11.4},{"date":"2020-06-19","close":10.19},{"date":"2020-06-22","close":10.97},{"date":"2020-06-23","close":11.12},{"date":"2020-06-24","close":10.8},{"date":"2020-06-25","close":9.98},{"date":"2020-06-26","close":9.46},{"date":"2020-06-29","close":9.2},{"date":"2020-06-30","close":9.5},{"date":"2020-07-01","close":9.3},{"date":"2020-07-02","close":9.27},{"date":"2020-07-06","close":9.33},{"date":"2020-07-07","close":8.75},{"date":"2020-07-08","close":8.5},{"date":"2020-07-09","close":7.92},{"date":"2020-07-10","close":7.73},{"date":"2020-07-13","close":7.22},{"date":"2020-07-14","close":7.4},{"date":"2020-07-15","close":7.77},{"date":"2020-07-16","close":8.45},{"date":"2020-07-17","close":8.1},{"date":"2020-07-20","close":7.85},{"date":"2020-07-21","close":8.32},{"date":"2020-07-22","close":8.51},{"date":"2020-07-23","close":8.64},{"date":"2020-07-24","close":8.65},{"date":"2020-07-27","close":8.71},{"date":"2020-07-28","close":8.49},{"date":"2020-07-29","close":9.42},{"date":"2020-07-30","close":9.02},{"date":"2020-07-31","close":8.63},{"date":"2020-08-03","close":8.99},{"date":"2020-08-04","close":9.25},{"date":"2020-08-05","close":9.15},{"date":"2020-08-06","close":8.89},{"date":"2020-08-07","close":8.99},{"date":"2020-08-10","close":8.86},{"date":"2020-08-11","close":8.71},{"date":"2020-08-12","close":8.4},{"date":"2020-08-13","close":8.2},{"date":"2020-08-14","close":8.12},{"date":"2020-08-17","close":7.85},{"date":"2020-08-18","close":7.78},{"date":"2020-08-19","close":7.66},{"date":"2020-08-20","close":7.67},{"date":"2020-08-21","close":7.875},{"date":"2020-08-24","close":7.87},{"date":"2020-08-25","close":8.28},{"date":"2020-08-26","close":8.28},{"date":"2020-08-27","close":8.06},{"date":"2020-08-28","close":8.53},{"date":"2020-08-31","close":8.34},{"date":"2020-09-01","close":8.0},{"date":"2020-09-02","close":8.52},{"date":"2020-09-03","close":8.55},{"date":"2020-09-04","close":8.41},{"date":"2020-09-08","close":8.46},{"date":"2020-09-09","close":8.77},{"date":"2020-09-10","close":9.98},{"date":"2020-09-11","close":10.25},{"date":"2020-09-14","close":11.0},{"date":"2020-09-15","close":11.09},{"date":"2020-09-16","close":11.09},{"date":"2020-09-17","close":10.5},{"date":"2020-09-18","close":10.87},{"date":"2020-09-21","close":7.61},{"date":"2020-09-22","close":7.97},{"date":"2020-09-23","close":7.53},{"date":"2020-09-24","close":7.67},{"date":"2020-09-25","close":7.47},{"date":"2020-09-28","close":7.96},{"date":"2020-09-29","close":8.19},{"date":"2020-09-30","close":7.9},{"date":"2020-10-01","close":8.17},{"date":"2020-10-02","close":8.0},{"date":"2020-10-05","close":8.06},{"date":"2020-10-06","close":7.88},{"date":"2020-10-07","close":7.99},{"date":"2020-10-08","close":7.81},{"date":"2020-10-09","close":7.56},{"date":"2020-10-12","close":7.57},{"date":"2020-10-13","close":7.35},{"date":"2020-10-14","close":7.5},{"date":"2020-10-15","close":7.7},{"date":"2020-10-16","close":7.42},{"date":"2020-10-19","close":7.34},{"date":"2020-10-20","close":7.41},{"date":"2020-10-21","close":7.23},{"date":"2020-10-22","close":7.23},{"date":"2020-10-23","close":7.34},{"date":"2020-10-26","close":7.12},{"date":"2020-10-27","close":7.01},{"date":"2020-10-28","close":6.8},{"date":"2020-10-29","close":6.54},{"date":"2020-10-30","close":6.75},{"date":"2020-11-02","close":6.77},{"date":"2020-11-03","close":7.052},{"date":"2020-11-04","close":6.75},{"date":"2020-11-05","close":6.75},{"date":"2020-11-06","close":7.0},{"date":"2020-11-09","close":7.65},{"date":"2020-11-10","close":7.5},{"date":"2020-11-11","close":7.625},{"date":"2020-11-12","close":7.285},{"date":"2020-11-13","close":7.0},{"date":"2020-11-16","close":6.75},{"date":"2020-11-17","close":7.015},{"date":"2020-11-18","close":7.42},{"date":"2020-11-19","close":7.08},{"date":"2020-11-20","close":6.9},{"date":"2020-11-23","close":6.9},{"date":"2020-11-24","close":7.54},{"date":"2020-11-25","close":7.65},{"date":"2020-11-27","close":7.98},{"date":"2020-11-30","close":7.66},{"date":"2020-12-01","close":7.5},{"date":"2020-12-02","close":7.64},{"date":"2020-12-03","close":7.54},{"date":"2020-12-04","close":7.97},{"date":"2020-12-07","close":7.64},{"date":"2020-12-08","close":7.65},{"date":"2020-12-09","close":7.72},{"date":"2020-12-10","close":7.54},{"date":"2020-12-11","close":7.65},{"date":"2020-12-14","close":7.65},{"date":"2020-12-15","close":7.65},{"date":"2020-12-16","close":8.09},{"date":"2020-12-17","close":7.68},{"date":"2020-12-18","close":7.73},{"date":"2020-12-21","close":8.1},{"date":"2020-12-22","close":8.1},{"date":"2020-12-23","close":7.95},{"date":"2020-12-24","close":8.06},{"date":"2020-12-28","close":8.3},{"date":"2020-12-29","close":8.05},{"date":"2020-12-30","close":7.83},{"date":"2020-12-31","close":8.3},{"date":"2021-01-04","close":8.55},{"date":"2021-01-05","close":8.76},{"date":"2021-01-06","close":9.05},{"date":"2021-01-07","close":8.76},{"date":"2021-01-08","close":8.51},{"date":"2021-01-11","close":8.35},{"date":"2021-01-12","close":8.6},{"date":"2021-01-13","close":8.38},{"date":"2021-01-14","close":8.6},{"date":"2021-01-15","close":8.0},{"date":"2021-01-19","close":8.05},{"date":"2021-01-20","close":8.0},{"date":"2021-01-21","close":7.85},{"date":"2021-01-22","close":7.77},{"date":"2021-01-25","close":7.62},{"date":"2021-01-26","close":7.45},{"date":"2021-01-27","close":7.15},{"date":"2021-01-28","close":7.5},{"date":"2021-01-29","close":7.35},{"date":"2021-02-01","close":7.2},{"date":"2021-02-02","close":7.97},{"date":"2021-02-03","close":8.01},{"date":"2021-02-04","close":7.9},{"date":"2021-02-05","close":8.22},{"date":"2021-02-08","close":8.584},{"date":"2021-02-09","close":8.88},{"date":"2021-02-10","close":8.9},{"date":"2021-02-11","close":8.9},{"date":"2021-02-12","close":8.82},{"date":"2021-02-16","close":11.2},{"date":"2021-02-17","close":12.18},{"date":"2021-02-18","close":11.99},{"date":"2021-02-19","close":11.16},{"date":"2021-02-22","close":11.1},{"date":"2021-02-23","close":11.01},{"date":"2021-02-24","close":12.305},{"date":"2021-02-25","close":12.15},{"date":"2021-02-26","close":11.6},{"date":"2021-03-01","close":11.93},{"date":"2021-03-02","close":12.1},{"date":"2021-03-03","close":12.9},{"date":"2021-03-04","close":12.4},{"date":"2021-03-05","close":12.67},{"date":"2021-03-08","close":12.28},{"date":"2021-03-09","close":12.875},{"date":"2021-03-10","close":12.7},{"date":"2021-03-11","close":12.75},{"date":"2021-03-12","close":12.71},{"date":"2021-03-15","close":12.5},{"date":"2021-03-16","close":12.18},{"date":"2021-03-17","close":11.6},{"date":"2021-03-18","close":11.405},{"date":"2021-03-19","close":11.87},{"date":"2021-03-22","close":12.44},{"date":"2021-03-23","close":12.22},{"date":"2021-03-24","close":11.84},{"date":"2021-03-25","close":11.442},{"date":"2021-03-26","close":11.17},{"date":"2021-03-29","close":11.0},{"date":"2021-03-30","close":11.21},{"date":"2021-03-31","close":10.88},{"date":"2021-04-01","close":11.93},{"date":"2021-04-05","close":12.1},{"date":"2021-04-06","close":11.8},{"date":"2021-04-07","close":12.0},{"date":"2021-04-08","close":11.86},{"date":"2021-04-09","close":11.86},{"date":"2021-04-12","close":11.787},{"date":"2021-04-13","close":11.558},{"date":"2021-04-14","close":11.97},{"date":"2021-04-15","close":11.98},{"date":"2021-04-16","close":11.16},{"date":"2021-04-19","close":11.02},{"date":"2021-04-20","close":10.8},{"date":"2021-04-21","close":10.7},{"date":"2021-04-22","close":10.7},{"date":"2021-04-23","close":11.39},{"date":"2021-04-26","close":11.39},{"date":"2021-04-27","close":11.6},{"date":"2021-04-28","close":11.95},{"date":"2021-04-29","close":12.25},{"date":"2021-04-30","close":12.0},{"date":"2021-05-03","close":13.473},{"date":"2021-05-04","close":13.0},{"date":"2021-05-05","close":12.99},{"date":"2021-05-06","close":12.5},{"date":"2021-05-07","close":12.7},{"date":"2021-05-10","close":12.82},{"date":"2021-05-11","close":12.5},{"date":"2021-05-12","close":12.57},{"date":"2021-05-13","close":12.41},{"date":"2021-05-14","close":13.2},{"date":"2021-05-17","close":12.77},{"date":"2021-05-18","close":12.04},{"date":"2021-05-19","close":11.5},{"date":"2021-05-20","close":13.4},{"date":"2021-05-21","close":12.99},{"date":"2021-05-24","close":12.53},{"date":"2021-05-25","close":12.25},{"date":"2021-05-26","close":12.65},{"date":"2021-05-27","close":12.4},{"date":"2021-05-28","close":12.4},{"date":"2021-06-01","close":12.7},{"date":"2021-06-02","close":12.65},{"date":"2021-06-03","close":12.6},{"date":"2021-06-04","close":12.51},{"date":"2021-06-07","close":12.4},{"date":"2021-06-08","close":12.12},{"date":"2021-06-09","close":12.22},{"date":"2021-06-10","close":12.66},{"date":"2021-06-11","close":13.26},{"date":"2021-06-14","close":13.13},{"date":"2021-06-15","close":13.64},{"date":"2021-06-16","close":12.9},{"date":"2021-06-17","close":12.95},{"date":"2021-06-18","close":13.17},{"date":"2021-06-21","close":14.26},{"date":"2021-06-22","close":14.46},{"date":"2021-06-23","close":14.63},{"date":"2021-06-24","close":14.3},{"date":"2021-06-25","close":14.2},{"date":"2021-06-28","close":13.85},{"date":"2021-06-29","close":13.57},{"date":"2021-06-30","close":13.4},{"date":"2021-07-01","close":13.4},{"date":"2021-07-02","close":13.23},{"date":"2021-07-06","close":13.06},{"date":"2021-07-07","close":12.21},{"date":"2021-07-08","close":11.94},{"date":"2021-07-09","close":12.43},{"date":"2021-07-12","close":12.53},{"date":"2021-07-13","close":12.185},{"date":"2021-07-14","close":11.51},{"date":"2021-07-15","close":11.75},{"date":"2021-07-16","close":11.79},{"date":"2021-07-19","close":11.36},{"date":"2021-07-20","close":11.75},{"date":"2021-07-21","close":11.44},{"date":"2021-07-22","close":13.2},{"date":"2021-07-23","close":12.94},{"date":"2021-07-26","close":12.69},{"date":"2021-07-27","close":12.56},{"date":"2021-07-28","close":12.99},{"date":"2021-07-29","close":12.57},{"date":"2021-07-30","close":12.91},{"date":"2021-08-02","close":12.38},{"date":"2021-08-03","close":12.6},{"date":"2021-08-04","close":12.31},{"date":"2021-08-05","close":12.81},{"date":"2021-08-06","close":12.525},{"date":"2021-08-09","close":13.5},{"date":"2021-08-10","close":13.5},{"date":"2021-08-11","close":13.06},{"date":"2021-08-12","close":12.24},{"date":"2021-08-13","close":12.15},{"date":"2021-08-16","close":12.8},{"date":"2021-08-17","close":12.49},{"date":"2021-08-18","close":12.2},{"date":"2021-08-19","close":11.735},{"date":"2021-08-20","close":11.75},{"date":"2021-08-23","close":11.83},{"date":"2021-08-24","close":11.9},{"date":"2021-08-25","close":11.51},{"date":"2021-08-26","close":11.17},{"date":"2021-08-27","close":10.7},{"date":"2021-08-30","close":10.31},{"date":"2021-08-31","close":10.62},{"date":"2021-09-01","close":10.51},{"date":"2021-09-02","close":11.437},{"date":"2021-09-03","close":11.44},{"date":"2021-09-07","close":9.5},{"date":"2021-09-08","close":8.41},{"date":"2021-09-09","close":8.31},{"date":"2021-09-10","close":8.0},{"date":"2021-09-13","close":8.0},{"date":"2021-09-14","close":7.83},{"date":"2021-09-15","close":7.72},{"date":"2021-09-16","close":7.67},{"date":"2021-09-17","close":8.69},{"date":"2021-09-20","close":8.43},{"date":"2021-09-21","close":8.65},{"date":"2021-09-22","close":8.71},{"date":"2021-09-23","close":9.39},{"date":"2021-09-24","close":9.42},{"date":"2021-09-27","close":9.86},{"date":"2021-09-28","close":9.66},{"date":"2021-09-29","close":9.79},{"date":"2021-09-30","close":9.73},{"date":"2021-10-01","close":9.675},{"date":"2021-10-04","close":9.77},{"date":"2021-10-05","close":9.86},{"date":"2021-10-06","close":9.905},{"date":"2021-10-07","close":10.145},{"date":"2021-10-08","close":9.74},{"date":"2021-10-11","close":9.86},{"date":"2021-10-12","close":9.85},{"date":"2021-10-13","close":9.58},{"date":"2021-10-14","close":10.1},{"date":"2021-10-15","close":9.95},{"date":"2021-10-18","close":9.99},{"date":"2021-10-19","close":9.95},{"date":"2021-10-20","close":10.02},{"date":"2021-10-21","close":10.02},{"date":"2021-10-22","close":9.9},{"date":"2021-10-25","close":10.26},{"date":"2021-10-26","close":10.24},{"date":"2021-10-27","close":9.97},{"date":"2021-10-28","close":9.527},{"date":"2021-10-29","close":9.61},{"date":"2021-11-01","close":10.09},{"date":"2021-11-02","close":10.3},{"date":"2021-11-03","close":10.288},{"date":"2021-11-04","close":10.36},{"date":"2021-11-05","close":11.19},{"date":"2021-11-08","close":12.09},{"date":"2021-11-09","close":12.205},{"date":"2021-11-10","close":12.69},{"date":"2021-11-11","close":12.6},{"date":"2021-11-12","close":12.32},{"date":"2021-11-15","close":12.6},{"date":"2021-11-16","close":12.78},{"date":"2021-11-17","close":12.55},{"date":"2021-11-18","close":12.26},{"date":"2021-11-19","close":12.35},{"date":"2021-11-22","close":12.42},{"date":"2021-11-23","close":12.11},{"date":"2021-11-24","close":11.775},{"date":"2021-11-26","close":11.49},{"date":"2021-11-29","close":11.5},{"date":"2021-11-30","close":11.45},{"date":"2021-12-01","close":10.52},{"date":"2021-12-02","close":10.634},{"date":"2021-12-03","close":10.5},{"date":"2021-12-06","close":10.5},{"date":"2021-12-07","close":10.2},{"date":"2021-12-08","close":10.67},{"date":"2021-12-09","close":10.15},{"date":"2021-12-10","close":10.34},{"date":"2021-12-13","close":9.82},{"date":"2021-12-14","close":10.32},{"date":"2021-12-15","close":9.8},{"date":"2021-12-16","close":9.89},{"date":"2021-12-17","close":9.85},{"date":"2021-12-20","close":9.82},{"date":"2021-12-21","close":10.14},{"date":"2021-12-22","close":9.99},{"date":"2021-12-23","close":9.77},{"date":"2021-12-27","close":10.62},{"date":"2021-12-28","close":10.1},{"date":"2021-12-29","close":10.21},{"date":"2021-12-30","close":9.92},{"date":"2021-12-31","close":9.8},{"date":"2022-01-03","close":10.45},{"date":"2022-01-04","close":10.85},{"date":"2022-01-05","close":10.33},{"date":"2022-01-06","close":10.52},{"date":"2022-01-07","close":10.18},{"date":"2022-01-10","close":10.12},{"date":"2022-01-11","close":10.75},{"date":"2022-01-12","close":11.14},{"date":"2022-01-13","close":11.211},{"date":"2022-01-14","close":11.35},{"date":"2022-01-18","close":12.28},{"date":"2022-01-19","close":13.7},{"date":"2022-01-20","close":13.36},{"date":"2022-01-21","close":13.84},{"date":"2022-01-24","close":13.26},{"date":"2022-01-25","close":13.24},{"date":"2022-01-26","close":13.75},{"date":"2022-01-27","close":13.2},{"date":"2022-01-28","close":13.82},{"date":"2022-01-31","close":15.05},{"date":"2022-02-01","close":17.0},{"date":"2022-02-02","close":18.1},{"date":"2022-02-03","close":21.17},{"date":"2022-02-04","close":17.38},{"date":"2022-02-07","close":16.98},{"date":"2022-02-08","close":14.5},{"date":"2022-02-09","close":14.9},{"date":"2022-02-10","close":15.25},{"date":"2022-02-11","close":15.73},{"date":"2022-02-14","close":18.08},{"date":"2022-02-15","close":17.55},{"date":"2022-02-16","close":18.53},{"date":"2022-02-17","close":17.88},{"date":"2022-02-18","close":17.98},{"date":"2022-02-22","close":18.2},{"date":"2022-02-23","close":17.05},{"date":"2022-02-24","close":17.82},{"date":"2022-02-25","close":18.45},{"date":"2022-02-28","close":18.6},{"date":"2022-03-01","close":18.9},{"date":"2022-03-02","close":19.245},{"date":"2022-03-03","close":19.1},{"date":"2022-03-04","close":18.75},{"date":"2022-03-07","close":18.62},{"date":"2022-03-08","close":20.58},{"date":"2022-03-09","close":18.28},{"date":"2022-03-10","close":18.0},{"date":"2022-03-11","close":18.035},{"date":"2022-03-14","close":17.19},{"date":"2022-03-15","close":16.5},{"date":"2022-03-16","close":16.41},{"date":"2022-03-17","close":18.43},{"date":"2022-03-18","close":16.31},{"date":"2022-03-21","close":16.26},{"date":"2022-03-22","close":16.53},{"date":"2022-03-23","close":17.22},{"date":"2022-03-24","close":18.21},{"date":"2022-03-25","close":18.45},{"date":"2022-03-28","close":18.56},{"date":"2022-03-29","close":19.25},{"date":"2022-03-30","close":20.0},{"date":"2022-03-31","close":18.58},{"date":"2022-04-01","close":19.64},{"date":"2022-04-04","close":19.64},{"date":"2022-04-05","close":19.62},{"date":"2022-04-06","close":19.58},{"date":"2022-04-07","close":18.87},{"date":"2022-04-08","close":19.25},{"date":"2022-04-11","close":19.12},{"date":"2022-04-12","close":19.09},{"date":"2022-04-13","close":18.84},{"date":"2022-04-14","close":18.96},{"date":"2022-04-18","close":18.65},{"date":"2022-04-19","close":19.1},{"date":"2022-04-20","close":19.0},{"date":"2022-04-21","close":18.63},{"date":"2022-04-22","close":18.97},{"date":"2022-04-25","close":19.125},{"date":"2022-04-26","close":19.125},{"date":"2022-04-27","close":18.77},{"date":"2022-04-28","close":18.74},{"date":"2022-04-29","close":18.84},{"date":"2022-05-02","close":18.93},{"date":"2022-05-03","close":18.5},{"date":"2022-05-04","close":18.64},{"date":"2022-05-05","close":18.76},{"date":"2022-05-06","close":19.03},{"date":"2022-05-09","close":16.17},{"date":"2022-05-10","close":14.59},{"date":"2022-05-11","close":13.98},{"date":"2022-05-12","close":13.41},{"date":"2022-05-13","close":15.35},{"date":"2022-05-16","close":17.47},{"date":"2022-05-17","close":18.5},{"date":"2022-05-18","close":18.01},{"date":"2022-05-19","close":18.47},{"date":"2022-05-20","close":17.89},{"date":"2022-05-23","close":16.51},{"date":"2022-05-24","close":16.17},{"date":"2022-05-25","close":15.66},{"date":"2022-05-26","close":15.99},{"date":"2022-05-27","close":16.83},{"date":"2022-05-31","close":16.03},{"date":"2022-06-01","close":15.1},{"date":"2022-06-02","close":16.06},{"date":"2022-06-03","close":16.18},{"date":"2022-06-06","close":15.13},{"date":"2022-06-07","close":14.9},{"date":"2022-06-08","close":15.09},{"date":"2022-06-09","close":14.6},{"date":"2022-06-10","close":13.91},{"date":"2022-06-13","close":12.64},{"date":"2022-06-14","close":13.15},{"date":"2022-06-15","close":13.55},{"date":"2022-06-16","close":13.18},{"date":"2022-06-17","close":11.24},{"date":"2022-06-21","close":10.52},{"date":"2022-06-22","close":9.29},{"date":"2022-06-23","close":8.72},{"date":"2022-06-24","close":9.03},{"date":"2022-06-27","close":9.38},{"date":"2022-06-28","close":9.68},{"date":"2022-06-29","close":9.19},{"date":"2022-06-30","close":8.53},{"date":"2022-07-01","close":8.64},{"date":"2022-07-05","close":8.41},{"date":"2022-07-06","close":7.78},{"date":"2022-07-07","close":7.94},{"date":"2022-07-08","close":8.25},{"date":"2022-07-11","close":8.22},{"date":"2022-07-12","close":7.94},{"date":"2022-07-13","close":8.19},{"date":"2022-07-14","close":7.96},{"date":"2022-07-15","close":7.89},{"date":"2022-07-18","close":8.31},{"date":"2022-07-19","close":8.56},{"date":"2022-07-20","close":10.02},{"date":"2022-07-21","close":10.45},{"date":"2022-07-22","close":10.28},{"date":"2022-07-25","close":11.24},{"date":"2022-07-26","close":11.66},{"date":"2022-07-27","close":11.01},{"date":"2022-07-28","close":10.98},{"date":"2022-07-29","close":10.59},{"date":"2022-08-01","close":10.01},{"date":"2022-08-02","close":9.9},{"date":"2022-08-03","close":9.27},{"date":"2022-08-04","close":9.23},{"date":"2022-08-05","close":10.69},{"date":"2022-08-08","close":10.38},{"date":"2022-08-09","close":9.72},{"date":"2022-08-10","close":11.02},{"date":"2022-08-11","close":11.12},{"date":"2022-08-12","close":11.26},{"date":"2022-08-15","close":11.01},{"date":"2022-08-16","close":11.28},{"date":"2022-08-17","close":11.59},{"date":"2022-08-18","close":12.29},{"date":"2022-08-19","close":12.04},{"date":"2022-08-22","close":12.24},{"date":"2022-08-23","close":12.69},{"date":"2022-08-24","close":13.09},{"date":"2022-08-25","close":13.34},{"date":"2022-08-26","close":12.7},{"date":"2022-08-29","close":13.55},{"date":"2022-08-30","close":13.3},{"date":"2022-08-31","close":13.24},{"date":"2022-09-01","close":11.96},{"date":"2022-09-02","close":12.3},{"date":"2022-09-06","close":12.8},{"date":"2022-09-07","close":13.82},{"date":"2022-09-08","close":13.72},{"date":"2022-09-09","close":14.01},{"date":"2022-09-12","close":14.04},{"date":"2022-09-13","close":14.0},{"date":"2022-09-14","close":14.09},{"date":"2022-09-15","close":13.58},{"date":"2022-09-16","close":12.91},{"date":"2022-09-19","close":13.97},{"date":"2022-09-20","close":13.75},{"date":"2022-09-21","close":13.7},{"date":"2022-09-22","close":12.65},{"date":"2022-09-23","close":11.81},{"date":"2022-09-26","close":11.77},{"date":"2022-09-27","close":11.69},{"date":"2022-09-28","close":11.95},{"date":"2022-09-29","close":11.31},{"date":"2022-09-30","close":11.9},{"date":"2022-10-03","close":12.39},{"date":"2022-10-04","close":13.8},{"date":"2022-10-05","close":13.81},{"date":"2022-10-06","close":13.93},{"date":"2022-10-07","close":13.66},{"date":"2022-10-10","close":12.84},{"date":"2022-10-11","close":12.29},{"date":"2022-10-12","close":12.24},{"date":"2022-10-13","close":12.2},{"date":"2022-10-14","close":11.96},{"date":"2022-10-17","close":12.74},{"date":"2022-10-18","close":12.45},{"date":"2022-10-19","close":13.44},{"date":"2022-10-20","close":13.45},{"date":"2022-10-21","close":13.53},{"date":"2022-10-24","close":13.26},{"date":"2022-10-25","close":13.51},{"date":"2022-10-26","close":13.51},{"date":"2022-10-27","close":13.13},{"date":"2022-10-28","close":13.21},{"date":"2022-10-31","close":13.13},{"date":"2022-11-01","close":13.58},{"date":"2022-11-02","close":13.26},{"date":"2022-11-03","close":13.73},{"date":"2022-11-04","close":13.62},{"date":"2022-11-07","close":13.4},{"date":"2022-11-08","close":13.79},{"date":"2022-11-09","close":12.59},{"date":"2022-11-10","close":13.31},{"date":"2022-11-11","close":13.54},{"date":"2022-11-14","close":12.96},{"date":"2022-11-15","close":13.46},{"date":"2022-11-16","close":12.19},{"date":"2022-11-17","close":11.78},{"date":"2022-11-18","close":11.98},{"date":"2022-11-21","close":10.93},{"date":"2022-11-22","close":11.66},{"date":"2022-11-23","close":11.24},{"date":"2022-11-25","close":11.03},{"date":"2022-11-28","close":10.7},{"date":"2022-11-29","close":11.28},{"date":"2022-11-30","close":11.32},{"date":"2022-12-01","close":11.09},{"date":"2022-12-02","close":10.3},{"date":"2022-12-05","close":10.5},{"date":"2022-12-06","close":10.9},{"date":"2022-12-07","close":10.88},{"date":"2022-12-08","close":10.87},{"date":"2022-12-09","close":10.21},{"date":"2022-12-12","close":10.45},{"date":"2022-12-13","close":10.55},{"date":"2022-12-14","close":10.35},{"date":"2022-12-15","close":9.84},{"date":"2022-12-16","close":9.69},{"date":"2022-12-19","close":9.31},{"date":"2022-12-20","close":9.51},{"date":"2022-12-21","close":9.65},{"date":"2022-12-22","close":9.3},{"date":"2022-12-23","close":9.61},{"date":"2022-12-27","close":10.03},{"date":"2022-12-28","close":9.7},{"date":"2022-12-29","close":9.97},{"date":"2022-12-30","close":9.71},{"date":"2023-01-03","close":9.58},{"date":"2023-01-04","close":9.43},{"date":"2023-01-05","close":9.9},{"date":"2023-01-06","close":10.69},{"date":"2023-01-09","close":10.91},{"date":"2023-01-10","close":10.75},{"date":"2023-01-11","close":10.77},{"date":"2023-01-12","close":11.52},{"date":"2023-01-13","close":11.46},{"date":"2023-01-17","close":11.5},{"date":"2023-01-18","close":11.55},{"date":"2023-01-19","close":11.14},{"date":"2023-01-20","close":11.84},{"date":"2023-01-23","close":12.0},{"date":"2023-01-24","close":12.18},{"date":"2023-01-25","close":12.01},{"date":"2023-01-26","close":11.71},{"date":"2023-01-27","close":11.01},{"date":"2023-01-30","close":10.68},{"date":"2023-01-31","close":10.32},{"date":"2023-02-01","close":10.68},{"date":"2023-02-02","close":10.59},{"date":"2023-02-03","close":9.71},{"date":"2023-02-06","close":9.58},{"date":"2023-02-07","close":9.94},{"date":"2023-02-08","close":9.75},{"date":"2023-02-09","close":9.82},{"date":"2023-02-10","close":9.8},{"date":"2023-02-13","close":9.64},{"date":"2023-02-14","close":9.77},{"date":"2023-02-15","close":10.01},{"date":"2023-02-16","close":9.85},{"date":"2023-02-17","close":9.77},{"date":"2023-02-21","close":9.55},{"date":"2023-02-22","close":9.58},{"date":"2023-02-23","close":9.65},{"date":"2023-02-24","close":9.71},{"date":"2023-02-27","close":9.41},{"date":"2023-02-28","close":9.01},{"date":"2023-03-01","close":8.18},{"date":"2023-03-02","close":8.32},{"date":"2023-03-03","close":8.65},{"date":"2023-03-06","close":8.62},{"date":"2023-03-07","close":8.58},{"date":"2023-03-08","close":8.29},{"date":"2023-03-09","close":8.11},{"date":"2023-03-10","close":8.01},{"date":"2023-03-13","close":7.88},{"date":"2023-03-14","close":7.95},{"date":"2023-03-15","close":7.15},{"date":"2023-03-16","close":7.08},{"date":"2023-03-17","close":6.2},{"date":"2023-03-20","close":6.3},{"date":"2023-03-21","close":6.65},{"date":"2023-03-22","close":6.51},{"date":"2023-03-23","close":6.5},{"date":"2023-03-24","close":6.39},{"date":"2023-03-27","close":6.97},{"date":"2023-03-28","close":6.79},{"date":"2023-03-29","close":6.87},{"date":"2023-03-30","close":6.89},{"date":"2023-03-31","close":6.57},{"date":"2023-04-03","close":7.7},{"date":"2023-04-04","close":8.64},{"date":"2023-04-05","close":8.21},{"date":"2023-04-06","close":8.6},{"date":"2023-04-10","close":8.53},{"date":"2023-04-11","close":8.2},{"date":"2023-04-12","close":8.12},{"date":"2023-04-13","close":8.4},{"date":"2023-04-14","close":8.09},{"date":"2023-04-17","close":7.84},{"date":"2023-04-18","close":7.4},{"date":"2023-04-19","close":7.12},{"date":"2023-04-20","close":7.02},{"date":"2023-04-21","close":6.95},{"date":"2023-04-24","close":7.15},{"date":"2023-04-25","close":6.86},{"date":"2023-04-26","close":6.9},{"date":"2023-04-27","close":6.9},{"date":"2023-04-28","close":7.04},{"date":"2023-05-01","close":7.2},{"date":"2023-05-02","close":6.62},{"date":"2023-05-03","close":6.7},{"date":"2023-05-04","close":6.2},{"date":"2023-05-05","close":6.46},{"date":"2023-05-08","close":6.26},{"date":"2023-05-09","close":6.47},{"date":"2023-05-10","close":6.45},{"date":"2023-05-11","close":6.1},{"date":"2023-05-12","close":6.12},{"date":"2023-05-15","close":6.3},{"date":"2023-05-16","close":5.8},{"date":"2023-05-17","close":5.6},{"date":"2023-05-18","close":5.43},{"date":"2023-05-19","close":5.41},{"date":"2023-05-22","close":5.5},{"date":"2023-05-23","close":5.95},{"date":"2023-05-24","close":6.2},{"date":"2023-05-25","close":6.2},{"date":"2023-05-26","close":6.46},{"date":"2023-05-30","close":6.31},{"date":"2023-05-31","close":6.15},{"date":"2023-06-01","close":6.47},{"date":"2023-06-02","close":6.91},{"date":"2023-06-05","close":6.73},{"date":"2023-06-06","close":6.32},{"date":"2023-06-07","close":6.41},{"date":"2023-06-08","close":5.92},{"date":"2023-06-09","close":6.08},{"date":"2023-06-12","close":6.25},{"date":"2023-06-13","close":6.05},{"date":"2023-06-14","close":6.23},{"date":"2023-06-15","close":6.29},{"date":"2023-06-16","close":6.16},{"date":"2023-06-20","close":6.12},{"date":"2023-06-21","close":6.09},{"date":"2023-06-22","close":5.75},{"date":"2023-06-23","close":5.65},{"date":"2023-06-26","close":5.97},{"date":"2023-06-27","close":5.59},{"date":"2023-06-28","close":5.67},{"date":"2023-06-29","close":5.9},{"date":"2023-06-30","close":5.71},{"date":"2023-07-03","close":6.29},{"date":"2023-07-05","close":5.99},{"date":"2023-07-06","close":5.74},{"date":"2023-07-07","close":5.97},{"date":"2023-07-10","close":5.75},{"date":"2023-07-11","close":6.32},{"date":"2023-07-12","close":7.12},{"date":"2023-07-13","close":8.12},{"date":"2023-07-14","close":8.25},{"date":"2023-07-17","close":8.34},{"date":"2023-07-18","close":8.73},{"date":"2023-07-19","close":8.26},{"date":"2023-07-20","close":8.01},{"date":"2023-07-21","close":7.87},{"date":"2023-07-24","close":8.24},{"date":"2023-07-25","close":8.45},{"date":"2023-07-26","close":8.44},{"date":"2023-07-27","close":8.01},{"date":"2023-07-28","close":8.46},{"date":"2023-07-31","close":8.38},{"date":"2023-08-01","close":8.14},{"date":"2023-08-02","close":8.18},{"date":"2023-08-03","close":8.22},{"date":"2023-08-04","close":8.25},{"date":"2023-08-07","close":7.7},{"date":"2023-08-08","close":7.92},{"date":"2023-08-09","close":7.82},{"date":"2023-08-10","close":7.5},{"date":"2023-08-11","close":7.43},{"date":"2023-08-14","close":6.9},{"date":"2023-08-15","close":6.75},{"date":"2023-08-16","close":6.67},{"date":"2023-08-17","close":6.58},{"date":"2023-08-18","close":6.45},{"date":"2023-08-21","close":6.36},{"date":"2023-08-22","close":5.61},{"date":"2023-08-23","close":5.37},{"date":"2023-08-24","close":5.31},{"date":"2023-08-25","close":5.24},{"date":"2023-08-28","close":5.63},{"date":"2023-08-29","close":5.64},{"date":"2023-08-30","close":5.65},{"date":"2023-08-31","close":5.79},{"date":"2023-09-01","close":5.89},{"date":"2023-09-05","close":5.67},{"date":"2023-09-06","close":5.89},{"date":"2023-09-07","close":6.09},{"date":"2023-09-08","close":6.355},{"date":"2023-09-11","close":6.47},{"date":"2023-09-12","close":6.19},{"date":"2023-09-13","close":6.02},{"date":"2023-09-14","close":6.09},{"date":"2023-09-15","close":6.03},{"date":"2023-09-18","close":5.76},{"date":"2023-09-19","close":5.81},{"date":"2023-09-20","close":5.75},{"date":"2023-09-21","close":5.89},{"date":"2023-09-22","close":5.92},{"date":"2023-09-25","close":6.12},{"date":"2023-09-26","close":6.45},{"date":"2023-09-27","close":6.18},{"date":"2023-09-28","close":6.17},{"date":"2023-09-29","close":6.18},{"date":"2023-10-02","close":5.87},{"date":"2023-10-03","close":5.91},{"date":"2023-10-04","close":5.45},{"date":"2023-10-05","close":5.25},{"date":"2023-10-06","close":5.22},{"date":"2023-10-09","close":5.61},{"date":"2023-10-10","close":5.53},{"date":"2023-10-11","close":5.3},{"date":"2023-10-12","close":5.56},{"date":"2023-10-13","close":5.6},{"date":"2023-10-16","close":5.78},{"date":"2023-10-17","close":5.86},{"date":"2023-10-18","close":6.11},{"date":"2023-10-19","close":6.14},{"date":"2023-10-20","close":6.12},{"date":"2023-10-23","close":6.15},{"date":"2023-10-24","close":6.06},{"date":"2023-10-25","close":6.12},{"date":"2023-10-26","close":6.099},{"date":"2023-10-27","close":6.2},{"date":"2023-10-30","close":6.1},{"date":"2023-10-31","close":6.0},{"date":"2023-11-01","close":6.15},{"date":"2023-11-02","close":6.14},{"date":"2023-11-03","close":6.27},{"date":"2023-11-06","close":6.15},{"date":"2023-11-07","close":6.15},{"date":"2023-11-08","close":6.13},{"date":"2023-11-09","close":6.85},{"date":"2023-11-10","close":6.53},{"date":"2023-11-13","close":6.1},{"date":"2023-11-14","close":6.17},{"date":"2023-11-15","close":6.16},{"date":"2023-11-16","close":5.97},{"date":"2023-11-17","close":6.07},{"date":"2023-11-20","close":5.51},{"date":"2023-11-21","close":5.37},{"date":"2023-11-22","close":5.71},{"date":"2023-11-24","close":5.51},{"date":"2023-11-27","close":5.32},{"date":"2023-11-28","close":5.16},{"date":"2023-11-29","close":4.97},{"date":"2023-11-30","close":5.03},{"date":"2023-12-01","close":5.07},{"date":"2023-12-04","close":4.92},{"date":"2023-12-05","close":5.08},{"date":"2023-12-06","close":4.91},{"date":"2023-12-07","close":4.9},{"date":"2023-12-08","close":5.12},{"date":"2023-12-11","close":4.96},{"date":"2023-12-12","close":4.51},{"date":"2023-12-13","close":4.67},{"date":"2023-12-14","close":5.275},{"date":"2023-12-15","close":9.59},{"date":"2023-12-18","close":9.57},{"date":"2023-12-19","close":9.58},{"date":"2023-12-20","close":9.59},{"date":"2023-12-21","close":9.65},{"date":"2023-12-22","close":9.63},{"date":"2023-12-26","close":9.65},{"date":"2023-12-27","close":9.63},{"date":"2023-12-28","close":9.58},{"date":"2023-12-29","close":9.61},{"date":"2024-01-02","close":9.62},{"date":"2024-01-03","close":9.59},{"date":"2024-01-04","close":9.62},{"date":"2024-01-05","close":9.62},{"date":"2024-01-08","close":9.6},{"date":"2024-01-09","close":9.62},{"date":"2024-01-10","close":9.6},{"date":"2024-01-11","close":9.61},{"date":"2024-01-12","close":9.59},{"date":"2024-01-16","close":9.59},{"date":"2024-01-17","close":9.62},{"date":"2024-01-18","close":9.59},{"date":"2024-01-19","close":9.57},{"date":"2024-01-22","close":9.55},{"date":"2024-01-23","close":9.54},{"date":"2024-01-24","close":7.75},{"date":"2024-01-25","close":6.97},{"date":"2024-01-26","close":6.69},{"date":"2024-01-29","close":6.99},{"date":"2024-01-30","close":6.82},{"date":"2024-01-31","close":6.85},{"date":"2024-02-01","close":6.65},{"date":"2024-02-02","close":6.12},{"date":"2024-02-05","close":5.65},{"date":"2024-02-06","close":6.21},{"date":"2024-02-07","close":6.06},{"date":"2024-02-08","close":6.36},{"date":"2024-02-09","close":6.53},{"date":"2024-02-12","close":6.53},{"date":"2024-02-13","close":6.57},{"date":"2024-02-14","close":6.73},{"date":"2024-02-15","close":6.69},{"date":"2024-02-16","close":6.01},{"date":"2024-02-20","close":5.87},{"date":"2024-02-21","close":6.0},{"date":"2024-02-22","close":6.11},{"date":"2024-02-23","close":5.92},{"date":"2024-02-26","close":5.99},{"date":"2024-02-27","close":5.93},{"date":"2024-02-28","close":5.77},{"date":"2024-02-29","close":5.99},{"date":"2024-03-01","close":5.86},{"date":"2024-03-04","close":5.86},{"date":"2024-03-05","close":5.97},{"date":"2024-03-06","close":5.95},{"date":"2024-03-07","close":5.98},{"date":"2024-03-08","close":5.78},{"date":"2024-03-11","close":5.75},{"date":"2024-03-12","close":5.45},{"date":"2024-03-13","close":5.76},{"date":"2024-03-14","close":5.89},{"date":"2024-03-15","close":5.92},{"date":"2024-03-18","close":5.7},{"date":"2024-03-19","close":5.66},{"date":"2024-03-20","close":5.61},{"date":"2024-03-21","close":5.5},{"date":"2024-03-22","close":5.7},{"date":"2024-03-25","close":5.61},{"date":"2024-03-26","close":5.68},{"date":"2024-03-27","close":5.71},{"date":"2024-03-28","close":5.66},{"date":"2024-04-01","close":5.99},{"date":"2024-04-02","close":6.09},{"date":"2024-04-03","close":6.07},{"date":"2024-04-04","close":6.32},{"date":"2024-04-05","close":6.5},{"date":"2024-04-08","close":6.63},{"date":"2024-04-09","close":6.98},{"date":"2024-04-10","close":7.08},{"date":"2024-04-11","close":5.53},{"date":"2024-04-12","close":5.41},{"date":"2024-04-15","close":5.3},{"date":"2024-04-16","close":5.3},{"date":"2024-04-17","close":5.42},{"date":"2024-04-18","close":5.37},{"date":"2024-04-19","close":5.44},{"date":"2024-04-22","close":5.3},{"date":"2024-04-23","close":5.24},{"date":"2024-04-24","close":5.11},{"date":"2024-04-25","close":5.38},{"date":"2024-04-26","close":5.3},{"date":"2024-04-29","close":5.25},{"date":"2024-04-30","close":5.13},{"date":"2024-05-01","close":5.0},{"date":"2024-05-02","close":5.05},{"date":"2024-05-03","close":5.49},{"date":"2024-05-06","close":5.54},{"date":"2024-05-07","close":5.63},{"date":"2024-05-08","close":5.66},{"date":"2024-05-09","close":5.85},{"date":"2024-05-10","close":5.6},{"date":"2024-05-13","close":5.61},{"date":"2024-05-14","close":5.61},{"date":"2024-05-15","close":5.66},{"date":"2024-05-16","close":5.7},{"date":"2024-05-17","close":5.73},{"date":"2024-05-20","close":5.81},{"date":"2024-05-21","close":5.83},{"date":"2024-05-22","close":5.78},{"date":"2024-05-23","close":5.8},{"date":"2024-05-24","close":5.85},{"date":"2024-05-28","close":5.8},{"date":"2024-05-29","close":5.81},{"date":"2024-05-30","close":5.82},{"date":"2024-05-31","close":5.83},{"date":"2024-06-03","close":5.85},{"date":"2024-06-04","close":5.79},{"date":"2024-06-05","close":5.8},{"date":"2024-06-06","close":5.62},{"date":"2024-06-07","close":5.655},{"date":"2024-06-10","close":5.6},{"date":"2024-06-11","close":5.54},{"date":"2024-06-12","close":5.3},{"date":"2024-06-13","close":4.566},{"date":"2024-06-14","close":4.52},{"date":"2024-06-17","close":4.49},{"date":"2024-06-18","close":4.1},{"date":"2024-06-20","close":3.21},{"date":"2024-06-21","close":3.17},{"date":"2024-06-24","close":3.27},{"date":"2024-06-25","close":3.26},{"date":"2024-06-26","close":3.27},{"date":"2024-06-27","close":3.61},{"date":"2024-06-28","close":3.34},{"date":"2024-07-01","close":3.53},{"date":"2024-07-02","close":3.49},{"date":"2024-07-03","close":3.6},{"date":"2024-07-05","close":3.63},{"date":"2024-07-08","close":3.68},{"date":"2024-07-09","close":3.6},{"date":"2024-07-10","close":3.831},{"date":"2024-07-11","close":3.84},{"date":"2024-07-12","close":3.99},{"date":"2024-07-15","close":3.97},{"date":"2024-07-16","close":3.96},{"date":"2024-07-17","close":3.93},{"date":"2024-07-18","close":3.88},{"date":"2024-07-19","close":3.84},{"date":"2024-07-22","close":3.75},{"date":"2024-07-23","close":3.6},{"date":"2024-07-24","close":3.46},{"date":"2024-07-25","close":3.5},{"date":"2024-07-26","close":3.63},{"date":"2024-07-29","close":3.59},{"date":"2024-07-30","close":3.43},{"date":"2024-07-31","close":3.423},{"date":"2024-08-01","close":3.44},{"date":"2024-08-02","close":3.25},{"date":"2024-08-05","close":3.281},{"date":"2024-08-06","close":3.15},{"date":"2024-08-07","close":3.08},{"date":"2024-08-08","close":3.14},{"date":"2024-08-09","close":3.25},{"date":"2024-08-12","close":3.37},{"date":"2024-08-13","close":3.2},{"date":"2024-08-14","close":3.26},{"date":"2024-08-15","close":3.46},{"date":"2024-08-16","close":3.59},{"date":"2024-08-19","close":3.77},{"date":"2024-08-20","close":3.55},{"date":"2024-08-21","close":3.6},{"date":"2024-08-22","close":3.51},{"date":"2024-08-23","close":3.6},{"date":"2024-08-26","close":3.65},{"date":"2024-08-27","close":3.63},{"date":"2024-08-28","close":3.42},{"date":"2024-08-29","close":3.481},{"date":"2024-08-30","close":3.5},{"date":"2024-09-03","close":3.0},{"date":"2024-09-04","close":2.9},{"date":"2024-09-05","close":2.91},{"date":"2024-09-06","close":2.76},{"date":"2024-09-09","close":2.56},{"date":"2024-09-10","close":2.56},{"date":"2024-09-11","close":2.55},{"date":"2024-09-12","close":2.96},{"date":"2024-09-13","close":3.01},{"date":"2024-09-16","close":3.08},{"date":"2024-09-17","close":3.05},{"date":"2024-09-18","close":3.05},{"date":"2024-09-19","close":2.94},{"date":"2024-09-20","close":6.57},{"date":"2024-09-23","close":6.57},{"date":"2024-09-24","close":6.7},{"date":"2024-09-25","close":6.69},{"date":"2024-09-26","close":6.66},{"date":"2024-09-27","close":6.71},{"date":"2024-09-30","close":6.67},{"date":"2024-10-01","close":6.7},{"date":"2024-10-02","close":6.59},{"date":"2024-10-03","close":6.67},{"date":"2024-10-04","close":6.65},{"date":"2024-10-07","close":6.66},{"date":"2024-10-08","close":6.67},{"date":"2024-10-09","close":6.71},{"date":"2024-10-10","close":6.66},{"date":"2024-10-11","close":6.65},{"date":"2024-10-14","close":6.62},{"date":"2024-10-15","close":6.53},{"date":"2024-10-16","close":6.53},{"date":"2024-10-17","close":6.65},{"date":"2024-10-18","close":6.57},{"date":"2024-10-21","close":6.69},{"date":"2024-10-22","close":6.66},{"date":"2024-10-23","close":6.675},{"date":"2024-10-24","close":6.79},{"date":"2024-10-25","close":6.69},{"date":"2024-10-28","close":6.7},{"date":"2024-10-29","close":6.705},{"date":"2024-10-30","close":6.66},{"date":"2024-10-31","close":6.7},{"date":"2024-11-01","close":6.67},{"date":"2024-11-04","close":6.68},{"date":"2024-11-05","close":6.74},{"date":"2024-11-06","close":6.74},{"date":"2024-11-07","close":6.71},{"date":"2024-11-08","close":6.66},{"date":"2024-11-11","close":6.65},{"date":"2024-11-12","close":6.71},{"date":"2024-11-13","close":6.7},{"date":"2024-11-14","close":6.55},{"date":"2024-11-15","close":6.59},{"date":"2024-11-18","close":3.28},{"date":"2024-11-19","close":2.85},{"date":"2024-11-20","close":3.14},{"date":"2024-11-21","close":3.5},{"date":"2024-11-22","close":3.51},{"date":"2024-11-25","close":3.57},{"date":"2024-11-26","close":3.62},{"date":"2024-11-27","close":3.38},{"date":"2024-11-29","close":3.46},{"date":"2024-12-02","close":3.3},{"date":"2024-12-03","close":3.31},{"date":"2024-12-04","close":3.33},{"date":"2024-12-05","close":3.36},{"date":"2024-12-06","close":3.31},{"date":"2024-12-09","close":3.33},{"date":"2024-12-10","close":3.32},{"date":"2024-12-11","close":3.16},{"date":"2024-12-12","close":3.135},{"date":"2024-12-13","close":3.02},{"date":"2024-12-16","close":3.01},{"date":"2024-12-17","close":2.8},{"date":"2024-12-18","close":2.5},{"date":"2024-12-19","close":2.435},{"date":"2024-12-20","close":1.39},{"date":"2024-12-23","close":1.59},{"date":"2024-12-24","close":1.52},{"date":"2024-12-26","close":1.81},{"date":"2024-12-27","close":2.08},{"date":"2024-12-30","close":1.88},{"date":"2024-12-31","close":1.72},{"date":"2025-01-02","close":1.75},{"date":"2025-01-03","close":1.75},{"date":"2025-01-06","close":1.78},{"date":"2025-01-07","close":1.76},{"date":"2025-01-08","close":1.74},{"date":"2025-01-10","close":1.76},{"date":"2025-01-13","close":2.06},{"date":"2025-01-14","close":1.84},{"date":"2025-01-15","close":1.89},{"date":"2025-01-16","close":1.9},{"date":"2025-01-17","close":1.94},{"date":"2025-01-21","close":2.25},{"date":"2025-01-22","close":2.04},{"date":"2025-01-23","close":1.96},{"date":"2025-01-24","close":1.85},{"date":"2025-01-27","close":1.84},{"date":"2025-01-28","close":1.8},{"date":"2025-01-29","close":1.88},{"date":"2025-01-30","close":1.93},{"date":"2025-01-31","close":1.85},{"date":"2025-02-03","close":2.0},{"date":"2025-02-04","close":1.82},{"date":"2025-02-05","close":1.73},{"date":"2025-02-06","close":1.72},{"date":"2025-02-07","close":1.62},{"date":"2025-02-10","close":1.78},{"date":"2025-02-11","close":1.68},{"date":"2025-02-12","close":1.62},{"date":"2025-02-13","close":1.695},{"date":"2025-02-14","close":1.72},{"date":"2025-02-18","close":1.72},{"date":"2025-02-19","close":1.715},{"date":"2025-02-20","close":1.659},{"date":"2025-02-21","close":1.62},{"date":"2025-02-24","close":1.6},{"date":"2025-02-25","close":1.5},{"date":"2025-02-26","close":1.53},{"date":"2025-02-27","close":1.531},{"date":"2025-02-28","close":1.52},{"date":"2025-03-03","close":1.44},{"date":"2025-03-04","close":1.46},{"date":"2025-03-05","close":1.42},{"date":"2025-03-06","close":1.44},{"date":"2025-03-07","close":1.46},{"date":"2025-03-10","close":1.38},{"date":"2025-03-11","close":1.313},{"date":"2025-03-12","close":1.28},{"date":"2025-03-13","close":1.16},{"date":"2025-03-14","close":1.12},{"date":"2025-03-17","close":1.18},{"date":"2025-03-18","close":1.19},{"date":"2025-03-19","close":1.1},{"date":"2025-03-20","close":1.14},{"date":"2025-03-21","close":1.32},{"date":"2025-03-24","close":1.26},{"date":"2025-03-25","close":1.25},{"date":"2025-03-26","close":1.21},{"date":"2025-03-27","close":1.15},{"date":"2025-03-28","close":1.29},{"date":"2025-03-31","close":1.3},{"date":"2025-04-01","close":1.34},{"date":"2025-04-02","close":1.47},{"date":"2025-04-03","close":1.32},{"date":"2025-04-04","close":1.2},{"date":"2025-04-07","close":1.34},{"date":"2025-04-08","close":1.37},{"date":"2025-04-09","close":1.33},{"date":"2025-04-10","close":1.23},{"date":"2025-04-11","close":1.21},{"date":"2025-04-14","close":1.255},{"date":"2025-04-15","close":1.21},{"date":"2025-04-16","close":1.31},{"date":"2025-04-17","close":1.26},{"date":"2025-04-21","close":1.22},{"date":"2025-04-22","close":1.24},{"date":"2025-04-23","close":1.23},{"date":"2025-04-24","close":1.3},{"date":"2025-04-25","close":1.34},{"date":"2025-04-28","close":1.25},{"date":"2025-04-29","close":1.26},{"date":"2025-04-30","close":1.29},{"date":"2025-05-01","close":1.294},{"date":"2025-05-02","close":1.33},{"date":"2025-05-05","close":1.29},{"date":"2025-05-06","close":1.25},{"date":"2025-05-07","close":1.25},{"date":"2025-05-08","close":1.313},{"date":"2025-05-09","close":1.305},{"date":"2025-05-12","close":1.3},{"date":"2025-05-13","close":1.315},{"date":"2025-05-14","close":1.34},{"date":"2025-05-15","close":1.3},{"date":"2025-05-16","close":1.3},{"date":"2025-05-19","close":1.34},{"date":"2025-05-20","close":1.315},{"date":"2025-05-21","close":1.3},{"date":"2025-05-22","close":1.305},{"date":"2025-05-23","close":1.33},{"date":"2025-05-27","close":1.36},{"date":"2025-05-28","close":1.365},{"date":"2025-05-29","close":1.361},{"date":"2025-05-30","close":1.358},{"date":"2025-06-02","close":1.325},{"date":"2025-06-03","close":1.34},{"date":"2025-06-04","close":1.36},{"date":"2025-06-05","close":1.326},{"date":"2025-06-06","close":1.34},{"date":"2025-06-09","close":1.329},{"date":"2025-06-10","close":1.34},{"date":"2025-06-11","close":1.39},{"date":"2025-06-12","close":1.431},{"date":"2025-06-13","close":1.64},{"date":"2025-06-16","close":2.74},{"date":"2025-06-17","close":2.83},{"date":"2025-06-18","close":2.62},{"date":"2025-06-20","close":2.43},{"date":"2025-06-23","close":2.08},{"date":"2025-06-24","close":1.63},{"date":"2025-06-25","close":1.5},{"date":"2025-06-26","close":1.5},{"date":"2025-06-27","close":1.41},{"date":"2025-06-30","close":1.29},{"date":"2025-07-01","close":1.25},{"date":"2025-07-02","close":1.35},{"date":"2025-07-03","close":1.41},{"date":"2025-07-07","close":1.36},{"date":"2025-07-08","close":1.39},{"date":"2025-07-09","close":1.32},{"date":"2025-07-10","close":1.28},{"date":"2025-07-11","close":1.33},{"date":"2025-07-14","close":1.3},{"date":"2025-07-15","close":1.34},{"date":"2025-07-16","close":1.42},{"date":"2025-07-17","close":1.38},{"date":"2025-07-18","close":1.35},{"date":"2025-07-21","close":1.34},{"date":"2025-07-22","close":1.35},{"date":"2025-07-23","close":1.4},{"date":"2025-07-24","close":1.35},{"date":"2025-07-25","close":1.35},{"date":"2025-07-28","close":1.33},{"date":"2025-07-29","close":1.41},{"date":"2025-07-30","close":1.3},{"date":"2025-07-31","close":1.29},{"date":"2025-08-01","close":1.27},{"date":"2025-08-04","close":1.3},{"date":"2025-08-05","close":1.32},{"date":"2025-08-06","close":1.27},{"date":"2025-08-07","close":1.29},{"date":"2025-08-08","close":1.32},{"date":"2025-08-11","close":1.27},{"date":"2025-08-12","close":1.28},{"date":"2025-08-13","close":1.233},{"date":"2025-08-14","close":1.19},{"date":"2025-08-15","close":1.13},{"date":"2025-08-18","close":1.07},{"date":"2025-08-19","close":1.055},{"date":"2025-08-20","close":1.15},{"date":"2025-08-21","close":1.12},{"date":"2025-08-22","close":1.14},{"date":"2025-08-25","close":1.19},{"date":"2025-08-26","close":1.18},{"date":"2025-08-27","close":1.18},{"date":"2025-08-28","close":1.173},{"date":"2025-08-29","close":1.18},{"date":"2025-09-02","close":1.17},{"date":"2025-09-03","close":1.14},{"date":"2025-09-04","close":1.08},{"date":"2025-09-05","close":1.09},{"date":"2025-09-08","close":1.06},{"date":"2025-09-09","close":1.04},{"date":"2025-09-10","close":1.05},{"date":"2025-09-11","close":1.01},{"date":"2025-09-12","close":1.04},{"date":"2025-09-15","close":1.1},{"date":"2025-09-16","close":1.13},{"date":"2025-09-17","close":1.12},{"date":"2025-09-18","close":1.07},{"date":"2025-09-19","close":1.04},{"date":"2025-09-22","close":1.13},{"date":"2025-09-23","close":1.17},{"date":"2025-09-24","close":1.18},{"date":"2025-09-25","close":1.2},{"date":"2025-09-26","close":1.24},{"date":"2025-09-29","close":1.23},{"date":"2025-09-30","close":1.21},{"date":"2025-10-01","close":1.15},{"date":"2025-10-02","close":1.16},{"date":"2025-10-03","close":1.13},{"date":"2025-10-06","close":1.16},{"date":"2025-10-07","close":1.154},{"date":"2025-10-08","close":1.16},{"date":"2025-10-09","close":1.15},{"date":"2025-10-10","close":1.15},{"date":"2025-10-13","close":1.13},{"date":"2025-10-14","close":1.16},{"date":"2025-10-15","close":1.14},{"date":"2025-10-16","close":1.11},{"date":"2025-10-17","close":1.05},{"date":"2025-10-20","close":1.13},{"date":"2025-10-21","close":1.12},{"date":"2025-10-22","close":1.17},{"date":"2025-10-23","close":1.35},{"date":"2025-10-24","close":1.29},{"date":"2025-10-27","close":1.2},{"date":"2025-10-28","close":1.12},{"date":"2025-10-29","close":1.14},{"date":"2025-10-30","close":1.1},{"date":"2025-10-31","close":1.16},{"date":"2025-11-03","close":1.13},{"date":"2025-11-04","close":1.1},{"date":"2025-11-05","close":1.09},{"date":"2025-11-06","close":1.07},{"date":"2025-11-07","close":1.07},{"date":"2025-11-10","close":1.12},{"date":"2025-11-11","close":1.1},{"date":"2025-11-12","close":1.09},{"date":"2025-11-13","close":1.12},{"date":"2025-11-14","close":1.11},{"date":"2025-11-17","close":1.1},{"date":"2025-11-18","close":1.19},{"date":"2025-11-19","close":1.15},{"date":"2025-11-20","close":1.12},{"date":"2025-11-21","close":1.09},{"date":"2025-11-24","close":1.13},{"date":"2025-11-25","close":1.14},{"date":"2025-11-26","close":1.12},{"date":"2025-11-28","close":1.11},{"date":"2025-12-01","close":1.14},{"date":"2025-12-02","close":1.15},{"date":"2025-12-03","close":1.16},{"date":"2025-12-04","close":1.17},{"date":"2025-12-05","close":1.2},{"date":"2025-12-08","close":1.2},{"date":"2025-12-09","close":1.22},{"date":"2025-12-10","close":1.21},{"date":"2025-12-11","close":1.2},{"date":"2025-12-12","close":1.1402},{"date":"2025-12-15","close":1.09},{"date":"2025-12-16","close":1.09},{"date":"2025-12-17","close":1.19},{"date":"2025-12-18","close":1.17},{"date":"2025-12-19","close":1.21},{"date":"2025-12-22","close":1.25},{"date":"2025-12-23","close":1.16},{"date":"2025-12-24","close":1.14},{"date":"2025-12-26","close":1.16},{"date":"2025-12-29","close":1.14},{"date":"2025-12-30","close":1.1},{"date":"2025-12-31","close":1.13},{"date":"2026-01-02","close":1.19},{"date":"2026-01-05","close":1.255},{"date":"2026-01-06","close":1.15},{"date":"2026-01-07","close":1.17},{"date":"2026-01-08","close":1.16},{"date":"2026-01-09","close":1.14},{"date":"2026-01-12","close":1.21},{"date":"2026-01-13","close":1.21},{"date":"2026-01-14","close":1.24},{"date":"2026-01-15","close":1.24},{"date":"2026-01-16","close":1.24},{"date":"2026-01-20","close":1.23},{"date":"2026-01-21","close":1.23},{"date":"2026-01-22","close":1.22},{"date":"2026-01-23","close":1.28},{"date":"2026-01-26","close":3.99},{"date":"2026-01-27","close":3.34},{"date":"2026-01-28","close":4.16},{"date":"2026-01-29","close":4.99},{"date":"2026-01-30","close":3.81},{"date":"2026-02-02","close":2.96},{"date":"2026-02-03","close":2.84},{"date":"2026-02-04","close":2.64},{"date":"2026-02-05","close":2.4},{"date":"2026-02-06","close":2.81},{"date":"2026-02-09","close":2.85},{"date":"2026-02-10","close":2.68},{"date":"2026-02-11","close":2.96},{"date":"2026-02-12","close":2.7},{"date":"2026-02-13","close":2.54},{"date":"2026-02-17","close":2.68},{"date":"2026-02-18","close":3.05},{"date":"2026-02-19","close":4.13},{"date":"2026-02-20","close":4.44},{"date":"2026-02-23","close":4.16},{"date":"2026-02-24","close":4.08},{"date":"2026-02-25","close":4.09},{"date":"2026-02-26","close":4.15},{"date":"2026-02-27","close":5.52},{"date":"2026-03-02","close":11.8},{"date":"2026-03-03","close":27.68},{"date":"2026-03-04","close":18.57},{"date":"2026-03-05","close":19.0},{"date":"2026-03-06","close":22.36},{"date":"2026-03-09","close":18.74},{"date":"2026-03-10","close":20.76},{"date":"2026-03-11","close":19.45},{"date":"2026-03-12","close":22.46},{"date":"2026-03-13","close":18.71},{"date":"2026-03-16","close":14.95},{"date":"2026-03-17","close":11.33},{"date":"2026-03-18","close":11.93},{"date":"2026-03-19","close":13.01},{"date":"2026-03-20","close":12.75},{"date":"2026-03-23","close":11.08},{"date":"2026-03-24","close":9.14},{"date":"2026-03-25","close":5.23},{"date":"2026-03-26","close":5.56},{"date":"2026-03-27","close":6.27},{"date":"2026-03-30","close":5.48},{"date":"2026-03-31","close":3.9},{"date":"2026-04-01","close":3.85},{"date":"2026-04-02","close":4.21},{"date":"2026-04-06","close":4.24},{"date":"2026-04-07","close":4.19},{"date":"2026-04-08","close":3.77},{"date":"2026-04-09","close":3.59},{"date":"2026-04-10","close":3.2},{"date":"2026-04-13","close":3.69},{"date":"2026-04-14","close":3.35},{"date":"2026-04-15","close":3.3},{"date":"2026-04-16","close":3.57},{"date":"2026-04-17","close":3.06},{"date":"2026-04-20","close":3.38},{"date":"2026-04-21","close":4.69},{"date":"2026-04-22","close":4.02},{"date":"2026-04-23","close":4.04},{"date":"2026-04-24","close":3.74},{"date":"2026-04-27","close":3.7},{"date":"2026-04-28","close":3.67},{"date":"2026-04-29","close":3.93},{"date":"2026-04-30","close":3.79},{"date":"2026-05-01","close":3.74},{"date":"2026-05-04","close":3.67},{"date":"2026-05-05","close":3.47},{"date":"2026-05-06","close":2.96},{"date":"2026-05-07","close":2.86},{"date":"2026-05-08","close":2.89},{"date":"2026-05-11","close":2.83},{"date":"2026-05-12","close":2.76},{"date":"2026-05-13","close":2.52},{"date":"2026-05-14","close":2.1},{"date":"2026-05-15","close":2.23},{"date":"2026-05-18","close":2.1},{"date":"2026-05-19","close":2.19},{"date":"2026-05-20","close":2.05},{"date":"2026-05-21","close":1.98},{"date":"2026-05-22","close":1.89},{"date":"2026-05-26","close":1.67},{"date":"2026-05-27","close":1.46},{"date":"2026-05-28","close":1.54},{"date":"2026-05-29","close":1.45},{"date":"2026-06-01","close":1.64},{"date":"2026-06-02","close":1.49},{"date":"2026-06-03","close":1.54},{"date":"2026-06-04","close":1.4},{"date":"2026-06-05","close":1.32},{"date":"2026-06-08","close":1.36},{"date":"2026-06-09","close":1.31},{"date":"2026-06-10","close":2.06},{"date":"2026-06-11","close":1.42},{"date":"2026-06-12","close":1.4},{"date":"2026-06-15","close":1.28},{"date":"2026-06-16","close":1.25},{"date":"2026-06-17","close":1.25},{"date":"2026-06-18","close":1.2},{"date":"2026-06-22","close":1.25},{"date":"2026-06-23","close":1.21},{"date":"2026-06-24","close":1.16},{"date":"2026-06-25","close":1.26},{"date":"2026-06-26","close":1.23},{"date":"2026-06-29","close":1.42},{"date":"2026-06-30","close":1.31},{"date":"2026-07-01","close":1.29},{"date":"2026-07-02","close":1.32},{"date":"2026-07-06","close":1.42},{"date":"2026-07-07","close":1.78},{"date":"2026-07-08","close":1.64},{"date":"2026-07-09","close":1.49},{"date":"2026-07-10","close":1.58},{"date":"2026-07-13","close":1.89},{"date":"2026-07-14","close":1.68},{"date":"2026-07-15","close":1.61},{"date":"2026-07-16","close":1.57},{"date":"2026-07-17","close":1.74},{"date":"2026-07-20","close":1.65},{"date":"2026-07-21","close":1.57},{"date":"2026-07-22","close":1.55},{"date":"2026-07-23","close":1.73},{"date":"2026-07-24","close":1.63},{"date":"2026-07-27","close":1.46},{"date":"2026-07-28","close":1.28},{"date":"2026-07-29","close":1.52},{"date":"2026-07-30","close":1.37},{"date":"2026-07-31","close":1.45},{"date":"2026-08-03","close":1.41},{"date":"2026-08-04","close":1.35},{"date":"2026-08-05","close":1.3},{"date":"2026-08-06","close":1.35},{"date":"2026-08-07","close":1.31},{"date":"2026-08-10","close":1.41},{"date":"2026-08-11","close":1.36},{"date":"2026-08-12","close":1.35},{"date":"2026-08-13","close":1.34},{"date":"2026-08-14","close":1.38},{"date":"2026-08-17","close":1.42},{"date":"2026-08-18","close":1.43},{"date":"2026-08-19","close":1.36},{"date":"2026-08-20","close":1.38},{"date":"2026-08-21","close":1.36},{"date":"2026-08-24","close":1.34},{"date":"2026-08-25","close":1.31},{"date":"2026-08-26","close":1.31},{"date":"2026-08-27","close":1.33},{"date":"2026-08-28","close":1.31},{"date":"2026-08-31","close":1.35},{"date":"2026-09-01","close":1.37},{"date":"2026-09-02","close":1.32},{"date":"2026-09-03","close":1.3},{"date":"2026-09-04","close":1.29},{"date":"2026-09-08","close":1.32},{"date":"2026-09-09","close":1.36},{"date":"2026-09-10","close":1.37},{"date":"2026-09-11","close":1.34},{"date":"2026-09-14","close":1.3},{"date":"2026-09-15","close":1.32},{"date":"2026-09-16","close":1.24},{"date":"2026-09-17","close":1.23},{"date":"2026-09-18","close":1.2},{"date":"2026-09-21","close":1.15},{"date":"2026-09-22","close":1.09},{"date":"2026-09-23","close":1.1},{"date":"2026-09-24","close":1.12},{"date":"2026-09-25","close":1.05},{"date":"2026-09-28","close":1.06},{"date":"2026-09-29","close":1.08},{"date":"2026-09-30","close":1.05},{"date":"2026-10-01","close":1.05},{"date":"2026-10-02","close":1.03},{"date":"2026-10-05","close":1.05},{"date":"2026-10-06","close":1.03},{"date":"2026-10-07","close":1.0},{"date":"2026-10-08","close":1.03},{"date":"2026-10-09","close":1.01},{"date":"2026-10-12","close":1.02},{"date":"2026-10-13","close":1.05},{"date":"2026-10-14","close":1.03},{"date":"2026-10-15","close":1.03},{"date":"2026-10-16","close":1.05},{"date":"2026-10-19","close":1.01},{"date":"2026-10-20","close":0.8235},{"date":"2026-10-21","close":0.6928},{"date":"2026-10-22","close":0.762}],"chart_data":[{"date":"2024-10-23","open":6.65,"high":6.68,"low":6.62,"close":6.68,"volume":86336,"rsi_14":50.4,"sma_20":6.65,"sma_60":4.59,"sma_120":4.61},{"date":"2024-10-24","open":6.66,"high":6.79,"low":6.62,"close":6.79,"volume":80833,"rsi_14":59.72,"sma_20":6.65,"sma_60":4.65,"sma_120":4.62},{"date":"2024-10-25","open":6.77,"high":6.77,"low":6.65,"close":6.69,"volume":40840,"rsi_14":51.85,"sma_20":6.65,"sma_60":4.7,"sma_120":4.63},{"date":"2024-10-28","open":6.63,"high":6.7,"low":6.63,"close":6.7,"volume":27440,"rsi_14":51.85,"sma_20":6.65,"sma_60":4.76,"sma_120":4.64},{"date":"2024-10-29","open":6.71,"high":6.74,"low":6.69,"close":6.7,"volume":38674,"rsi_14":49.68,"sma_20":6.65,"sma_60":4.81,"sma_120":4.65},{"date":"2024-10-30","open":6.7,"high":6.72,"low":6.65,"close":6.66,"volume":25443,"rsi_14":50.0,"sma_20":6.66,"sma_60":4.87,"sma_120":4.66},{"date":"2024-10-31","open":6.68,"high":6.7,"low":6.54,"close":6.7,"volume":126939,"rsi_14":53.12,"sma_20":6.66,"sma_60":4.93,"sma_120":4.67},{"date":"2024-11-01","open":6.68,"high":6.7,"low":6.65,"close":6.67,"volume":24588,"rsi_14":53.12,"sma_20":6.66,"sma_60":4.99,"sma_120":4.68},{"date":"2024-11-04","open":6.7,"high":6.72,"low":6.67,"close":6.68,"volume":16287,"rsi_14":60.42,"sma_20":6.66,"sma_60":5.05,"sma_120":4.68},{"date":"2024-11-05","open":6.7,"high":6.79,"low":6.63,"close":6.74,"volume":80450,"rsi_14":63.46,"sma_20":6.66,"sma_60":5.11,"sma_120":4.69},{"date":"2024-11-06","open":6.89,"high":6.89,"low":6.73,"close":6.74,"volume":24883,"rsi_14":56.82,"sma_20":6.67,"sma_60":5.16,"sma_120":4.7},{"date":"2024-11-07","open":6.76,"high":6.85,"low":6.71,"close":6.71,"volume":61769,"rsi_14":61.48,"sma_20":6.67,"sma_60":5.22,"sma_120":4.71},{"date":"2024-11-08","open":6.73,"high":6.77,"low":6.66,"close":6.66,"volume":12289,"rsi_14":47.22,"sma_20":6.67,"sma_60":5.28,"sma_120":4.72},{"date":"2024-11-11","open":6.66,"high":6.72,"low":6.65,"close":6.65,"volume":7400,"rsi_14":49.04,"sma_20":6.67,"sma_60":5.33,"sma_120":4.72},{"date":"2024-11-12","open":6.7,"high":6.73,"low":6.66,"close":6.71,"volume":30185,"rsi_14":53.1,"sma_20":6.68,"sma_60":5.38,"sma_120":4.73},{"date":"2024-11-13","open":6.84,"high":6.84,"low":6.7,"close":6.7,"volume":8803,"rsi_14":40.22,"sma_20":6.69,"sma_60":5.43,"sma_120":4.74},{"date":"2024-11-14","open":6.75,"high":6.75,"low":6.49,"close":6.55,"volume":132762,"rsi_14":36.27,"sma_20":6.68,"sma_60":5.48,"sma_120":4.74},{"date":"2024-11-15","open":6.5,"high":6.67,"low":6.5,"close":6.59,"volume":50713,"rsi_14":39.81,"sma_20":6.68,"sma_60":5.53,"sma_120":4.75},{"date":"2024-11-18","open":5.0,"high":5.0,"low":3.12,"close":3.28,"volume":739651,"rsi_14":5.46,"sma_20":6.51,"sma_60":5.52,"sma_120":4.73},{"date":"2024-11-19","open":3.3,"high":3.31,"low":2.77,"close":2.85,"volume":401810,"rsi_14":4.96,"sma_20":6.32,"sma_60":5.51,"sma_120":4.71},{"date":"2024-11-20","open":2.87,"high":3.2,"low":2.79,"close":3.14,"volume":277654,"rsi_14":10.27,"sma_20":6.15,"sma_60":5.5,"sma_120":4.68},{"date":"2024-11-21","open":3.14,"high":3.51,"low":3.14,"close":3.5,"volume":163758,"rsi_14":17.05,"sma_20":5.98,"sma_60":5.5,"sma_120":4.66},{"date":"2024-11-22","open":3.46,"high":3.53,"low":3.37,"close":3.51,"volume":61071,"rsi_14":17.05,"sma_20":5.82,"sma_60":5.5,"sma_120":4.64},{"date":"2024-11-25","open":3.56,"high":3.74,"low":3.5,"close":3.57,"volume":70606,"rsi_14":17.05,"sma_20":5.67,"sma_60":5.5,"sma_120":4.63},{"date":"2024-11-26","open":3.57,"high":3.74,"low":3.56,"close":3.62,"volume":96788,"rsi_14":17.9,"sma_20":5.51,"sma_60":5.52,"sma_120":4.61},{"date":"2024-11-27","open":3.59,"high":3.67,"low":3.28,"close":3.38,"volume":34051,"rsi_14":17.16,"sma_20":5.35,"sma_60":5.52,"sma_120":4.59},{"date":"2024-11-29","open":3.41,"high":3.49,"low":3.37,"close":3.46,"volume":8572,"rsi_14":18.63,"sma_20":5.19,"sma_60":5.53,"sma_120":4.57},{"date":"2024-12-02","open":3.4,"high":3.43,"low":3.11,"close":3.3,"volume":53690,"rsi_14":18.1,"sma_20":5.02,"sma_60":5.54,"sma_120":4.55},{"date":"2024-12-03","open":3.24,"high":3.35,"low":3.23,"close":3.31,"volume":23502,"rsi_14":17.31,"sma_20":4.85,"sma_60":5.55,"sma_120":4.54},{"date":"2024-12-04","open":3.31,"high":3.45,"low":3.27,"close":3.33,"volume":34107,"rsi_14":17.66,"sma_20":4.68,"sma_60":5.57,"sma_120":4.53},{"date":"2024-12-05","open":3.3,"high":3.42,"low":3.3,"close":3.36,"volume":14591,"rsi_14":18.66,"sma_20":4.51,"sma_60":5.58,"sma_120":4.52},{"date":"2024-12-06","open":3.35,"high":3.36,"low":3.27,"close":3.31,"volume":11523,"rsi_14":17.84,"sma_20":4.34,"sma_60":5.59,"sma_120":4.51},{"date":"2024-12-09","open":3.27,"high":3.35,"low":3.27,"close":3.33,"volume":12985,"rsi_14":51.38,"sma_20":4.17,"sma_60":5.59,"sma_120":4.5},{"date":"2024-12-10","open":3.3,"high":3.34,"low":3.26,"close":3.32,"volume":5752,"rsi_14":66.9,"sma_20":4.01,"sma_60":5.6,"sma_120":4.5},{"date":"2024-12-11","open":3.29,"high":3.29,"low":3.16,"close":3.16,"volume":17771,"rsi_14":50.79,"sma_20":3.83,"sma_60":5.6,"sma_120":4.5},{"date":"2024-12-12","open":3.19,"high":3.26,"low":3.11,"close":3.13,"volume":6300,"rsi_14":30.28,"sma_20":3.65,"sma_60":5.6,"sma_120":4.5},{"date":"2024-12-13","open":3.14,"high":3.2,"low":3.02,"close":3.02,"volume":13329,"rsi_14":26.21,"sma_20":3.47,"sma_60":5.6,"sma_120":4.5},{"date":"2024-12-16","open":3.07,"high":3.15,"low":2.81,"close":3.01,"volume":31324,"rsi_14":21.43,"sma_20":3.29,"sma_60":5.54,"sma_120":4.5},{"date":"2024-12-17","open":2.97,"high":2.97,"low":2.75,"close":2.8,"volume":32293,"rsi_14":14.04,"sma_20":3.27,"sma_60":5.48,"sma_120":4.49},{"date":"2024-12-18","open":2.82,"high":2.94,"low":2.49,"close":2.5,"volume":36644,"rsi_14":13.33,"sma_20":3.25,"sma_60":5.41,"sma_120":4.48},{"date":"2024-12-19","open":2.73,"high":2.73,"low":2.37,"close":2.43,"volume":82562,"rsi_14":6.75,"sma_20":3.22,"sma_60":5.34,"sma_120":4.47},{"date":"2024-12-20","open":2.34,"high":2.34,"low":1.31,"close":1.39,"volume":1635017,"rsi_14":3.86,"sma_20":3.11,"sma_60":5.25,"sma_120":4.46},{"date":"2024-12-23","open":1.43,"high":1.66,"low":1.39,"close":1.59,"volume":782216,"rsi_14":11.95,"sma_20":3.02,"sma_60":5.16,"sma_120":4.44},{"date":"2024-12-24","open":1.62,"high":1.62,"low":1.5,"close":1.52,"volume":136030,"rsi_14":10.82,"sma_20":2.91,"sma_60":5.08,"sma_120":4.42},{"date":"2024-12-26","open":1.55,"high":2.08,"low":1.52,"close":1.81,"volume":422420,"rsi_14":19.84,"sma_20":2.82,"sma_60":5.0,"sma_120":4.41},{"date":"2024-12-27","open":1.84,"high":2.19,"low":1.77,"close":2.08,"volume":369624,"rsi_14":27.96,"sma_20":2.76,"sma_60":4.92,"sma_120":4.39},{"date":"2024-12-30","open":2.05,"high":2.05,"low":1.85,"close":1.88,"volume":129285,"rsi_14":25.59,"sma_20":2.68,"sma_60":4.84,"sma_120":4.38},{"date":"2024-12-31","open":1.91,"high":1.91,"low":1.71,"close":1.72,"volume":162217,"rsi_14":24.36,"sma_20":2.6,"sma_60":4.76,"sma_120":4.36},{"date":"2025-01-02","open":1.72,"high":1.79,"low":1.7,"close":1.75,"volume":124763,"rsi_14":26.42,"sma_20":2.52,"sma_60":4.68,"sma_120":4.34},{"date":"2025-01-03","open":1.79,"high":1.8,"low":1.62,"close":1.75,"volume":181344,"rsi_14":26.64,"sma_20":2.44,"sma_60":4.6,"sma_120":4.32},{"date":"2025-01-06","open":1.78,"high":1.79,"low":1.73,"close":1.78,"volume":134533,"rsi_14":28.47,"sma_20":2.36,"sma_60":4.51,"sma_120":4.3},{"date":"2025-01-07","open":1.78,"high":1.78,"low":1.7,"close":1.76,"volume":57198,"rsi_14":28.37,"sma_20":2.29,"sma_60":4.43,"sma_120":4.29},{"date":"2025-01-08","open":1.77,"high":1.77,"low":1.62,"close":1.74,"volume":83207,"rsi_14":30.37,"sma_20":2.21,"sma_60":4.35,"sma_120":4.27},{"date":"2025-01-10","open":1.76,"high":1.8,"low":1.72,"close":1.76,"volume":101450,"rsi_14":34.71,"sma_20":2.13,"sma_60":4.27,"sma_120":4.25},{"date":"2025-01-13","open":1.82,"high":2.32,"low":1.81,"close":2.06,"volume":494107,"rsi_14":42.94,"sma_20":2.07,"sma_60":4.19,"sma_120":4.24},{"date":"2025-01-14","open":2.1,"high":2.1,"low":1.8,"close":1.84,"volume":83963,"rsi_14":62.3,"sma_20":2.01,"sma_60":4.12,"sma_120":4.22},{"date":"2025-01-15","open":1.85,"high":1.92,"low":1.83,"close":1.89,"volume":24675,"rsi_14":58.93,"sma_20":1.95,"sma_60":4.04,"sma_120":4.21},{"date":"2025-01-16","open":1.87,"high":1.99,"low":1.76,"close":1.9,"volume":159689,"rsi_14":61.73,"sma_20":1.9,"sma_60":3.96,"sma_120":4.2},{"date":"2025-01-17","open":1.9,"high":2.0,"low":1.85,"close":1.94,"volume":87973,"rsi_14":54.74,"sma_20":1.85,"sma_60":3.88,"sma_120":4.18},{"date":"2025-01-21","open":2.04,"high":2.47,"low":2.0,"close":2.25,"volume":380628,"rsi_14":56.03,"sma_20":1.84,"sma_60":3.81,"sma_120":4.17},{"date":"2025-01-22","open":2.26,"high":2.26,"low":1.9,"close":2.04,"volume":157323,"rsi_14":55.63,"sma_20":1.82,"sma_60":3.73,"sma_120":4.16},{"date":"2025-01-23","open":2.04,"high":2.12,"low":1.94,"close":1.96,"volume":111289,"rsi_14":58.96,"sma_20":1.85,"sma_60":3.65,"sma_120":4.15},{"date":"2025-01-24","open":1.95,"high":1.97,"low":1.78,"close":1.85,"volume":136936,"rsi_14":53.52,"sma_20":1.86,"sma_60":3.57,"sma_120":4.13},{"date":"2025-01-27","open":1.85,"high":1.85,"low":1.74,"close":1.84,"volume":66726,"rsi_14":53.15,"sma_20":1.88,"sma_60":3.49,"sma_120":4.12},{"date":"2025-01-28","open":1.8,"high":1.89,"low":1.75,"close":1.8,"volume":73763,"rsi_14":50.69,"sma_20":1.88,"sma_60":3.4,"sma_120":4.11},{"date":"2025-01-29","open":1.82,"high":1.96,"low":1.78,"close":1.88,"volume":64917,"rsi_14":54.0,"sma_20":1.87,"sma_60":3.33,"sma_120":4.1},{"date":"2025-01-30","open":1.82,"high":1.96,"low":1.82,"close":1.93,"volume":108418,"rsi_14":56.21,"sma_20":1.87,"sma_60":3.25,"sma_120":4.09},{"date":"2025-01-31","open":1.85,"high":1.93,"low":1.82,"close":1.85,"volume":19690,"rsi_14":52.83,"sma_20":1.88,"sma_60":3.17,"sma_120":4.08},{"date":"2025-02-03","open":1.86,"high":2.12,"low":1.86,"close":2.0,"volume":165718,"rsi_14":47.92,"sma_20":1.89,"sma_60":3.09,"sma_120":4.07},{"date":"2025-02-04","open":1.98,"high":1.98,"low":1.78,"close":1.82,"volume":113694,"rsi_14":49.29,"sma_20":1.89,"sma_60":3.01,"sma_120":4.06},{"date":"2025-02-05","open":1.84,"high":1.89,"low":1.72,"close":1.73,"volume":101656,"rsi_14":44.44,"sma_20":1.89,"sma_60":2.92,"sma_120":4.04},{"date":"2025-02-06","open":1.74,"high":1.86,"low":1.71,"close":1.72,"volume":49494,"rsi_14":43.75,"sma_20":1.89,"sma_60":2.84,"sma_120":4.03},{"date":"2025-02-07","open":1.77,"high":1.77,"low":1.62,"close":1.62,"volume":45046,"rsi_14":39.33,"sma_20":1.88,"sma_60":2.75,"sma_120":4.02},{"date":"2025-02-10","open":1.67,"high":1.97,"low":1.67,"close":1.78,"volume":88982,"rsi_14":32.59,"sma_20":1.88,"sma_60":2.67,"sma_120":4.0},{"date":"2025-02-11","open":1.76,"high":1.76,"low":1.68,"close":1.68,"volume":23031,"rsi_14":35.48,"sma_20":1.87,"sma_60":2.59,"sma_120":3.98},{"date":"2025-02-12","open":1.7,"high":1.71,"low":1.61,"close":1.62,"volume":32257,"rsi_14":36.07,"sma_20":1.85,"sma_60":2.51,"sma_120":3.97},{"date":"2025-02-13","open":1.66,"high":1.71,"low":1.65,"close":1.7,"volume":16185,"rsi_14":43.46,"sma_20":1.85,"sma_60":2.42,"sma_120":3.95},{"date":"2025-02-14","open":1.69,"high":1.77,"low":1.63,"close":1.72,"volume":32780,"rsi_14":45.0,"sma_20":1.84,"sma_60":2.34,"sma_120":3.94},{"date":"2025-02-18","open":1.71,"high":1.76,"low":1.7,"close":1.72,"volume":28548,"rsi_14":46.55,"sma_20":1.83,"sma_60":2.32,"sma_120":3.92},{"date":"2025-02-19","open":1.73,"high":1.74,"low":1.68,"close":1.72,"volume":31528,"rsi_14":42.4,"sma_20":1.8,"sma_60":2.3,"sma_120":3.9},{"date":"2025-02-20","open":1.72,"high":1.72,"low":1.62,"close":1.66,"volume":40940,"rsi_14":37.58,"sma_20":1.78,"sma_60":2.27,"sma_120":3.89},{"date":"2025-02-21","open":1.66,"high":1.68,"low":1.6,"close":1.62,"volume":13590,"rsi_14":39.05,"sma_20":1.76,"sma_60":2.24,"sma_120":3.87},{"date":"2025-02-24","open":1.6,"high":1.62,"low":1.56,"close":1.6,"volume":16392,"rsi_14":28.26,"sma_20":1.75,"sma_60":2.21,"sma_120":3.86},{"date":"2025-02-25","open":1.56,"high":1.62,"low":1.5,"close":1.5,"volume":28913,"rsi_14":30.95,"sma_20":1.73,"sma_60":2.18,"sma_120":3.84},{"date":"2025-02-26","open":1.52,"high":1.53,"low":1.5,"close":1.53,"volume":46544,"rsi_14":37.17,"sma_20":1.72,"sma_60":2.14,"sma_120":3.83},{"date":"2025-02-27","open":1.58,"high":1.58,"low":1.52,"close":1.53,"volume":23940,"rsi_14":37.73,"sma_20":1.7,"sma_60":2.11,"sma_120":3.82},{"date":"2025-02-28","open":1.55,"high":1.55,"low":1.43,"close":1.52,"volume":48603,"rsi_14":42.66,"sma_20":1.68,"sma_60":2.08,"sma_120":3.8},{"date":"2025-03-03","open":1.54,"high":1.58,"low":1.44,"close":1.44,"volume":39936,"rsi_14":21.74,"sma_20":1.66,"sma_60":2.05,"sma_120":3.79},{"date":"2025-03-04","open":1.43,"high":1.46,"low":1.35,"close":1.46,"volume":32973,"rsi_14":28.91,"sma_20":1.63,"sma_60":2.02,"sma_120":3.78},{"date":"2025-03-05","open":1.49,"high":1.5,"low":1.41,"close":1.42,"volume":26329,"rsi_14":30.06,"sma_20":1.61,"sma_60":1.98,"sma_120":3.78},{"date":"2025-03-06","open":1.5,"high":1.5,"low":1.44,"close":1.44,"volume":9446,"rsi_14":21.45,"sma_20":1.6,"sma_60":1.95,"sma_120":3.77},{"date":"2025-03-07","open":1.46,"high":1.49,"low":1.46,"close":1.46,"volume":2536,"rsi_14":20.56,"sma_20":1.59,"sma_60":1.92,"sma_120":3.75},{"date":"2025-03-10","open":1.56,"high":1.57,"low":1.38,"close":1.38,"volume":23317,"rsi_14":17.41,"sma_20":1.57,"sma_60":1.89,"sma_120":3.74},{"date":"2025-03-11","open":1.45,"high":1.45,"low":1.29,"close":1.31,"volume":35838,"rsi_14":15.56,"sma_20":1.55,"sma_60":1.86,"sma_120":3.73},{"date":"2025-03-12","open":1.34,"high":1.45,"low":1.26,"close":1.28,"volume":91673,"rsi_14":16.2,"sma_20":1.53,"sma_60":1.82,"sma_120":3.71},{"date":"2025-03-13","open":1.36,"high":1.37,"low":1.05,"close":1.16,"volume":116443,"rsi_14":14.15,"sma_20":1.51,"sma_60":1.79,"sma_120":3.69},{"date":"2025-03-14","open":1.2,"high":1.23,"low":1.12,"close":1.12,"volume":52246,"rsi_14":13.72,"sma_20":1.48,"sma_60":1.76,"sma_120":3.68},{"date":"2025-03-17","open":1.18,"high":1.2,"low":1.15,"close":1.18,"volume":14877,"rsi_14":24.26,"sma_20":1.45,"sma_60":1.73,"sma_120":3.63},{"date":"2025-03-18","open":1.27,"high":1.3,"low":1.19,"close":1.19,"volume":53756,"rsi_14":21.76,"sma_20":1.43,"sma_60":1.7,"sma_120":3.59},{"date":"2025-03-19","open":1.18,"high":1.19,"low":1.07,"close":1.1,"volume":115768,"rsi_14":18.82,"sma_20":1.4,"sma_60":1.68,"sma_120":3.54},{"date":"2025-03-20","open":1.12,"high":1.14,"low":1.07,"close":1.14,"volume":26211,"rsi_14":23.61,"sma_20":1.37,"sma_60":1.66,"sma_120":3.5},{"date":"2025-03-21","open":1.16,"high":1.32,"low":1.08,"close":1.32,"volume":113606,"rsi_14":42.68,"sma_20":1.35,"sma_60":1.66,"sma_120":3.45},{"date":"2025-03-24","open":1.28,"high":1.31,"low":1.23,"close":1.26,"volume":30476,"rsi_14":38.37,"sma_20":1.34,"sma_60":1.65,"sma_120":3.41},{"date":"2025-03-25","open":1.27,"high":1.34,"low":1.22,"close":1.25,"volume":66803,"rsi_14":39.76,"sma_20":1.32,"sma_60":1.65,"sma_120":3.36},{"date":"2025-03-26","open":1.28,"high":1.28,"low":1.21,"close":1.21,"volume":45225,"rsi_14":36.47,"sma_20":1.31,"sma_60":1.64,"sma_120":3.32},{"date":"2025-03-27","open":1.19,"high":1.21,"low":1.12,"close":1.15,"volume":153396,"rsi_14":32.58,"sma_20":1.29,"sma_60":1.62,"sma_120":3.27},{"date":"2025-03-28","open":1.14,"high":1.3,"low":1.14,"close":1.29,"volume":50103,"rsi_14":45.26,"sma_20":1.28,"sma_60":1.61,"sma_120":3.23},{"date":"2025-03-31","open":1.34,"high":1.34,"low":1.26,"close":1.3,"volume":60858,"rsi_14":49.27,"sma_20":1.27,"sma_60":1.6,"sma_120":3.18},{"date":"2025-04-01","open":1.3,"high":1.37,"low":1.28,"close":1.34,"volume":74572,"rsi_14":53.33,"sma_20":1.27,"sma_60":1.6,"sma_120":3.14},{"date":"2025-04-02","open":1.33,"high":1.5,"low":1.28,"close":1.47,"volume":43020,"rsi_14":67.03,"sma_20":1.27,"sma_60":1.59,"sma_120":3.09},{"date":"2025-04-03","open":1.52,"high":1.52,"low":1.31,"close":1.32,"volume":32956,"rsi_14":59.8,"sma_20":1.26,"sma_60":1.58,"sma_120":3.05},{"date":"2025-04-04","open":1.33,"high":1.34,"low":1.14,"close":1.2,"volume":233012,"rsi_14":50.93,"sma_20":1.25,"sma_60":1.58,"sma_120":3.0},{"date":"2025-04-07","open":1.17,"high":1.41,"low":1.17,"close":1.34,"volume":53135,"rsi_14":56.2,"sma_20":1.25,"sma_60":1.57,"sma_120":2.96},{"date":"2025-04-08","open":1.34,"high":1.5,"low":1.2,"close":1.37,"volume":154896,"rsi_14":61.74,"sma_20":1.25,"sma_60":1.56,"sma_120":2.92},{"date":"2025-04-09","open":1.37,"high":1.38,"low":1.2,"close":1.33,"volume":110240,"rsi_14":58.26,"sma_20":1.25,"sma_60":1.55,"sma_120":2.87},{"date":"2025-04-10","open":1.37,"high":1.37,"low":1.18,"close":1.23,"volume":97638,"rsi_14":45.79,"sma_20":1.26,"sma_60":1.54,"sma_120":2.83},{"date":"2025-04-11","open":1.2,"high":1.27,"low":1.17,"close":1.21,"volume":43181,"rsi_14":47.57,"sma_20":1.26,"sma_60":1.53,"sma_120":2.78},{"date":"2025-04-14","open":1.2,"high":1.27,"low":1.2,"close":1.25,"volume":17626,"rsi_14":50.23,"sma_20":1.26,"sma_60":1.52,"sma_120":2.74},{"date":"2025-04-15","open":1.27,"high":1.32,"low":1.21,"close":1.21,"volume":15363,"rsi_14":50.0,"sma_20":1.26,"sma_60":1.51,"sma_120":2.69},{"date":"2025-04-16","open":1.26,"high":1.35,"low":1.23,"close":1.31,"volume":17899,"rsi_14":57.21,"sma_20":1.28,"sma_60":1.49,"sma_120":2.65},{"date":"2025-04-17","open":1.27,"high":1.31,"low":1.25,"close":1.26,"volume":14451,"rsi_14":48.53,"sma_20":1.28,"sma_60":1.48,"sma_120":2.6},{"date":"2025-04-21","open":1.21,"high":1.26,"low":1.17,"close":1.22,"volume":24370,"rsi_14":46.19,"sma_20":1.28,"sma_60":1.46,"sma_120":2.56},{"date":"2025-04-22","open":1.22,"high":1.39,"low":1.22,"close":1.24,"volume":13621,"rsi_14":45.15,"sma_20":1.28,"sma_60":1.45,"sma_120":2.51},{"date":"2025-04-23","open":1.28,"high":1.28,"low":1.2,"close":1.23,"volume":49255,"rsi_14":36.81,"sma_20":1.27,"sma_60":1.44,"sma_120":2.47},{"date":"2025-04-24","open":1.22,"high":1.3,"low":1.22,"close":1.3,"volume":14551,"rsi_14":48.8,"sma_20":1.28,"sma_60":1.44,"sma_120":2.42},{"date":"2025-04-25","open":1.25,"high":1.36,"low":1.25,"close":1.34,"volume":31052,"rsi_14":59.33,"sma_20":1.29,"sma_60":1.43,"sma_120":2.38},{"date":"2025-04-28","open":1.4,"high":1.4,"low":1.23,"close":1.25,"volume":44062,"rsi_14":43.57,"sma_20":1.29,"sma_60":1.42,"sma_120":2.33},{"date":"2025-04-29","open":1.21,"high":1.4,"low":1.21,"close":1.26,"volume":9034,"rsi_14":41.91,"sma_20":1.28,"sma_60":1.41,"sma_120":2.29},{"date":"2025-04-30","open":1.31,"high":1.32,"low":1.24,"close":1.29,"volume":13758,"rsi_14":47.01,"sma_20":1.28,"sma_60":1.39,"sma_120":2.24},{"date":"2025-05-01","open":1.28,"high":1.34,"low":1.23,"close":1.29,"volume":25402,"rsi_14":55.54,"sma_20":1.27,"sma_60":1.38,"sma_120":2.2},{"date":"2025-05-02","open":1.24,"high":1.33,"low":1.24,"close":1.33,"volume":12800,"rsi_14":60.17,"sma_20":1.27,"sma_60":1.38,"sma_120":2.15},{"date":"2025-05-05","open":1.33,"high":1.35,"low":1.29,"close":1.29,"volume":5977,"rsi_14":52.99,"sma_20":1.28,"sma_60":1.37,"sma_120":2.1},{"date":"2025-05-06","open":1.27,"high":1.29,"low":1.25,"close":1.25,"volume":18194,"rsi_14":53.45,"sma_20":1.27,"sma_60":1.36,"sma_120":2.06},{"date":"2025-05-07","open":1.25,"high":1.3,"low":1.25,"close":1.25,"volume":6961,"rsi_14":43.75,"sma_20":1.27,"sma_60":1.36,"sma_120":2.01},{"date":"2025-05-08","open":1.31,"high":1.37,"low":1.26,"close":1.31,"volume":16275,"rsi_14":55.38,"sma_20":1.27,"sma_60":1.35,"sma_120":1.97},{"date":"2025-05-09","open":1.35,"high":1.36,"low":1.28,"close":1.3,"volume":17082,"rsi_14":59.22,"sma_20":1.27,"sma_60":1.34,"sma_120":1.92},{"date":"2025-05-12","open":1.37,"high":1.37,"low":1.27,"close":1.3,"volume":8636,"rsi_14":56.72,"sma_20":1.27,"sma_60":1.34,"sma_120":1.88},{"date":"2025-05-13","open":1.32,"high":1.34,"low":1.29,"close":1.32,"volume":37590,"rsi_14":59.42,"sma_20":1.28,"sma_60":1.33,"sma_120":1.84},{"date":"2025-05-14","open":1.3,"high":1.34,"low":1.3,"close":1.34,"volume":9679,"rsi_14":54.92,"sma_20":1.28,"sma_60":1.32,"sma_120":1.82},{"date":"2025-05-15","open":1.28,"high":1.35,"low":1.28,"close":1.3,"volume":67271,"rsi_14":45.08,"sma_20":1.28,"sma_60":1.32,"sma_120":1.81},{"date":"2025-05-16","open":1.3,"high":1.36,"low":1.28,"close":1.3,"volume":23034,"rsi_14":57.91,"sma_20":1.29,"sma_60":1.31,"sma_120":1.79},{"date":"2025-05-19","open":1.31,"high":1.36,"low":1.29,"close":1.34,"volume":38177,"rsi_14":61.55,"sma_20":1.29,"sma_60":1.31,"sma_120":1.77},{"date":"2025-05-20","open":1.34,"high":1.38,"low":1.31,"close":1.32,"volume":48621,"rsi_14":53.66,"sma_20":1.3,"sma_60":1.3,"sma_120":1.76},{"date":"2025-05-21","open":1.28,"high":1.35,"low":1.28,"close":1.3,"volume":16103,"rsi_14":50.92,"sma_20":1.3,"sma_60":1.3,"sma_120":1.74},{"date":"2025-05-22","open":1.32,"high":1.34,"low":1.3,"close":1.3,"volume":9450,"rsi_14":46.11,"sma_20":1.3,"sma_60":1.3,"sma_120":1.72},{"date":"2025-05-23","open":1.31,"high":1.33,"low":1.29,"close":1.33,"volume":15857,"rsi_14":56.47,"sma_20":1.3,"sma_60":1.29,"sma_120":1.7},{"date":"2025-05-27","open":1.44,"high":1.44,"low":1.32,"close":1.36,"volume":9110,"rsi_14":68.57,"sma_20":1.3,"sma_60":1.29,"sma_120":1.68},{"date":"2025-05-28","open":1.4,"high":1.4,"low":1.37,"close":1.37,"volume":6502,"rsi_14":69.09,"sma_20":1.31,"sma_60":1.29,"sma_120":1.67},{"date":"2025-05-29","open":1.39,"high":1.39,"low":1.36,"close":1.36,"volume":1701,"rsi_14":59.84,"sma_20":1.31,"sma_60":1.29,"sma_120":1.65},{"date":"2025-05-30","open":1.32,"high":1.36,"low":1.32,"close":1.36,"volume":4938,"rsi_14":61.18,"sma_20":1.32,"sma_60":1.29,"sma_120":1.63},{"date":"2025-06-02","open":1.36,"high":1.36,"low":1.32,"close":1.33,"volume":13143,"rsi_14":54.72,"sma_20":1.32,"sma_60":1.28,"sma_120":1.62},{"date":"2025-06-03","open":1.32,"high":1.36,"low":1.32,"close":1.34,"volume":14809,"rsi_14":54.72,"sma_20":1.32,"sma_60":1.28,"sma_120":1.6},{"date":"2025-06-04","open":1.36,"high":1.4,"low":1.34,"close":1.36,"volume":2350,"rsi_14":53.85,"sma_20":1.32,"sma_60":1.28,"sma_120":1.59},{"date":"2025-06-05","open":1.32,"high":1.33,"low":1.32,"close":1.33,"volume":1299,"rsi_14":55.21,"sma_20":1.33,"sma_60":1.28,"sma_120":1.57},{"date":"2025-06-06","open":1.35,"high":1.38,"low":1.28,"close":1.34,"volume":6971,"rsi_14":57.49,"sma_20":1.33,"sma_60":1.28,"sma_120":1.55},{"date":"2025-06-09","open":1.35,"high":1.35,"low":1.33,"close":1.33,"volume":1131,"rsi_14":47.65,"sma_20":1.33,"sma_60":1.29,"sma_120":1.54},{"date":"2025-06-10","open":1.27,"high":1.34,"low":1.27,"close":1.34,"volume":4032,"rsi_14":55.55,"sma_20":1.33,"sma_60":1.29,"sma_120":1.52},{"date":"2025-06-11","open":1.32,"high":1.39,"low":1.31,"close":1.39,"volume":37936,"rsi_14":67.33,"sma_20":1.34,"sma_60":1.29,"sma_120":1.51},{"date":"2025-06-12","open":1.39,"high":1.45,"low":1.39,"close":1.43,"volume":35401,"rsi_14":71.26,"sma_20":1.34,"sma_60":1.3,"sma_120":1.5},{"date":"2025-06-13","open":1.48,"high":1.88,"low":1.3,"close":1.64,"volume":7682915,"rsi_14":82.33,"sma_20":1.36,"sma_60":1.31,"sma_120":1.49},{"date":"2025-06-16","open":2.92,"high":3.67,"low":2.03,"close":2.74,"volume":43735613,"rsi_14":94.53,"sma_20":1.43,"sma_60":1.33,"sma_120":1.49},{"date":"2025-06-17","open":2.57,"high":3.09,"low":2.24,"close":2.83,"volume":3392232,"rsi_14":94.81,"sma_20":1.5,"sma_60":1.36,"sma_120":1.51},{"date":"2025-06-18","open":3.14,"high":3.21,"low":2.38,"close":2.62,"volume":2057713,"rsi_14":84.21,"sma_20":1.57,"sma_60":1.38,"sma_120":1.52},{"date":"2025-06-20","open":2.38,"high":2.7,"low":2.18,"close":2.43,"volume":845372,"rsi_14":76.44,"sma_20":1.63,"sma_60":1.4,"sma_120":1.52},{"date":"2025-06-23","open":2.62,"high":2.7,"low":2.05,"close":2.08,"volume":1639608,"rsi_14":66.1,"sma_20":1.66,"sma_60":1.41,"sma_120":1.53},{"date":"2025-06-24","open":1.74,"high":1.92,"low":1.63,"close":1.63,"volume":689983,"rsi_14":55.22,"sma_20":1.68,"sma_60":1.42,"sma_120":1.52},{"date":"2025-06-25","open":1.6,"high":1.74,"low":1.47,"close":1.5,"volume":584582,"rsi_14":52.42,"sma_20":1.69,"sma_60":1.43,"sma_120":1.52},{"date":"2025-06-26","open":1.47,"high":1.6,"low":1.45,"close":1.5,"volume":250941,"rsi_14":53.04,"sma_20":1.69,"sma_60":1.43,"sma_120":1.52},{"date":"2025-06-27","open":1.48,"high":1.53,"low":1.41,"close":1.41,"volume":170711,"rsi_14":51.19,"sma_20":1.7,"sma_60":1.43,"sma_120":1.51},{"date":"2025-06-30","open":1.39,"high":1.43,"low":1.24,"close":1.29,"volume":258537,"rsi_14":49.36,"sma_20":1.69,"sma_60":1.43,"sma_120":1.51},{"date":"2025-07-01","open":1.25,"high":1.4,"low":1.21,"close":1.25,"volume":235170,"rsi_14":48.54,"sma_20":1.69,"sma_60":1.43,"sma_120":1.51},{"date":"2025-07-02","open":1.28,"high":1.4,"low":1.23,"close":1.35,"volume":204047,"rsi_14":49.36,"sma_20":1.69,"sma_60":1.43,"sma_120":1.5},{"date":"2025-07-03","open":1.37,"high":1.46,"low":1.31,"close":1.41,"volume":112097,"rsi_14":49.67,"sma_20":1.69,"sma_60":1.43,"sma_120":1.5},{"date":"2025-07-07","open":1.41,"high":1.41,"low":1.29,"close":1.36,"volume":126138,"rsi_14":45.3,"sma_20":1.69,"sma_60":1.43,"sma_120":1.5},{"date":"2025-07-08","open":1.34,"high":1.43,"low":1.3,"close":1.39,"volume":88566,"rsi_14":14.66,"sma_20":1.7,"sma_60":1.43,"sma_120":1.49},{"date":"2025-07-09","open":1.4,"high":1.42,"low":1.26,"close":1.32,"volume":106215,"rsi_14":10.05,"sma_20":1.7,"sma_60":1.43,"sma_120":1.49},{"date":"2025-07-10","open":1.31,"high":1.32,"low":1.26,"close":1.28,"volume":67875,"rsi_14":11.05,"sma_20":1.69,"sma_60":1.43,"sma_120":1.48},{"date":"2025-07-11","open":1.3,"high":1.34,"low":1.29,"close":1.33,"volume":52995,"rsi_14":15.19,"sma_20":1.69,"sma_60":1.43,"sma_120":1.48},{"date":"2025-07-14","open":1.39,"high":1.4,"low":1.3,"close":1.3,"volume":118434,"rsi_14":19.05,"sma_20":1.68,"sma_60":1.44,"sma_120":1.47},{"date":"2025-07-15","open":1.33,"high":1.34,"low":1.21,"close":1.34,"volume":232196,"rsi_14":32.94,"sma_20":1.67,"sma_60":1.44,"sma_120":1.46},{"date":"2025-07-16","open":1.33,"high":1.43,"low":1.3,"close":1.42,"volume":154907,"rsi_14":45.0,"sma_20":1.6,"sma_60":1.44,"sma_120":1.46},{"date":"2025-07-17","open":1.43,"high":1.43,"low":1.35,"close":1.38,"volume":64407,"rsi_14":42.86,"sma_20":1.53,"sma_60":1.44,"sma_120":1.45},{"date":"2025-07-18","open":1.41,"high":1.41,"low":1.32,"close":1.35,"volume":50553,"rsi_14":46.15,"sma_20":1.47,"sma_60":1.44,"sma_120":1.45},{"date":"2025-07-21","open":1.35,"high":1.35,"low":1.31,"close":1.34,"volume":63689,"rsi_14":53.73,"sma_20":1.41,"sma_60":1.45,"sma_120":1.44},{"date":"2025-07-22","open":1.37,"high":1.37,"low":1.3,"close":1.35,"volume":36153,"rsi_14":57.81,"sma_20":1.38,"sma_60":1.45,"sma_120":1.44},{"date":"2025-07-23","open":1.38,"high":1.4,"low":1.33,"close":1.4,"volume":40374,"rsi_14":54.24,"sma_20":1.36,"sma_60":1.45,"sma_120":1.44},{"date":"2025-07-24","open":1.4,"high":1.4,"low":1.31,"close":1.35,"volume":41396,"rsi_14":44.83,"sma_20":1.36,"sma_60":1.45,"sma_120":1.43},{"date":"2025-07-25","open":1.36,"high":1.37,"low":1.32,"close":1.35,"volume":49766,"rsi_14":49.06,"sma_20":1.35,"sma_60":1.45,"sma_120":1.43},{"date":"2025-07-28","open":1.33,"high":1.36,"low":1.33,"close":1.33,"volume":57129,"rsi_14":44.23,"sma_20":1.34,"sma_60":1.45,"sma_120":1.42},{"date":"2025-07-29","open":1.35,"high":1.43,"low":1.29,"close":1.41,"volume":162074,"rsi_14":58.49,"sma_20":1.35,"sma_60":1.45,"sma_120":1.42},{"date":"2025-07-30","open":1.39,"high":1.39,"low":1.3,"close":1.3,"volume":52861,"rsi_14":51.67,"sma_20":1.35,"sma_60":1.45,"sma_120":1.42},{"date":"2025-07-31","open":1.32,"high":1.32,"low":1.25,"close":1.29,"volume":65306,"rsi_14":46.43,"sma_20":1.35,"sma_60":1.45,"sma_120":1.41},{"date":"2025-08-01","open":1.26,"high":1.32,"low":1.22,"close":1.27,"volume":90575,"rsi_14":47.27,"sma_20":1.34,"sma_60":1.45,"sma_120":1.41},{"date":"2025-08-04","open":1.28,"high":1.32,"low":1.26,"close":1.3,"volume":27593,"rsi_14":46.3,"sma_20":1.34,"sma_60":1.45,"sma_120":1.4},{"date":"2025-08-05","open":1.33,"high":1.34,"low":1.3,"close":1.32,"volume":18417,"rsi_14":39.58,"sma_20":1.34,"sma_60":1.45,"sma_120":1.4},{"date":"2025-08-06","open":1.34,"high":1.34,"low":1.27,"close":1.27,"volume":17601,"rsi_14":38.78,"sma_20":1.33,"sma_60":1.45,"sma_120":1.4},{"date":"2025-08-07","open":1.27,"high":1.31,"low":1.27,"close":1.29,"volume":40947,"rsi_14":43.75,"sma_20":1.33,"sma_60":1.45,"sma_120":1.4},{"date":"2025-08-08","open":1.31,"high":1.33,"low":1.3,"close":1.32,"volume":15960,"rsi_14":48.0,"sma_20":1.33,"sma_60":1.45,"sma_120":1.39},{"date":"2025-08-11","open":1.3,"high":1.3,"low":1.25,"close":1.27,"volume":44886,"rsi_14":42.59,"sma_20":1.33,"sma_60":1.45,"sma_120":1.39},{"date":"2025-08-12","open":1.27,"high":1.29,"low":1.27,"close":1.28,"volume":9328,"rsi_14":38.0,"sma_20":1.33,"sma_60":1.45,"sma_120":1.38},{"date":"2025-08-13","open":1.28,"high":1.31,"low":1.21,"close":1.23,"volume":43361,"rsi_14":38.23,"sma_20":1.32,"sma_60":1.45,"sma_120":1.38},{"date":"2025-08-14","open":1.2,"high":1.28,"low":1.19,"close":1.19,"volume":56621,"rsi_14":35.19,"sma_20":1.31,"sma_60":1.45,"sma_120":1.38},{"date":"2025-08-15","open":1.2,"high":1.22,"low":1.1,"close":1.13,"volume":128051,"rsi_14":32.76,"sma_20":1.3,"sma_60":1.45,"sma_120":1.37},{"date":"2025-08-18","open":1.12,"high":1.13,"low":1.03,"close":1.07,"volume":134162,"rsi_14":19.64,"sma_20":1.29,"sma_60":1.44,"sma_120":1.37},{"date":"2025-08-19","open":1.09,"high":1.09,"low":1.02,"close":1.05,"volume":76554,"rsi_14":23.66,"sma_20":1.27,"sma_60":1.44,"sma_120":1.37},{"date":"2025-08-20","open":1.03,"high":1.19,"low":1.03,"close":1.15,"volume":70739,"rsi_14":37.27,"sma_20":1.26,"sma_60":1.43,"sma_120":1.36},{"date":"2025-08-21","open":1.12,"high":1.14,"low":1.09,"close":1.12,"volume":40160,"rsi_14":36.61,"sma_20":1.25,"sma_60":1.43,"sma_120":1.36},{"date":"2025-08-22","open":1.15,"high":1.15,"low":1.09,"close":1.14,"volume":25024,"rsi_14":35.45,"sma_20":1.24,"sma_60":1.43,"sma_120":1.36},{"date":"2025-08-25","open":1.12,"high":1.21,"low":1.12,"close":1.19,"volume":4652767,"rsi_14":38.79,"sma_20":1.23,"sma_60":1.42,"sma_120":1.36},{"date":"2025-08-26","open":1.23,"high":1.29,"low":1.11,"close":1.18,"volume":1503179,"rsi_14":41.67,"sma_20":1.22,"sma_60":1.42,"sma_120":1.35},{"date":"2025-08-27","open":1.11,"high":1.23,"low":1.11,"close":1.18,"volume":198740,"rsi_14":39.42,"sma_20":1.21,"sma_60":1.42,"sma_120":1.35},{"date":"2025-08-28","open":1.14,"high":1.2,"low":1.13,"close":1.17,"volume":135957,"rsi_14":35.21,"sma_20":1.21,"sma_60":1.42,"sma_120":1.35},{"date":"2025-08-29","open":1.21,"high":1.21,"low":1.15,"close":1.18,"volume":75409,"rsi_14":40.09,"sma_20":1.2,"sma_60":1.41,"sma_120":1.35},{"date":"2025-09-02","open":1.2,"high":1.2,"low":1.14,"close":1.17,"volume":107426,"rsi_14":37.89,"sma_20":1.2,"sma_60":1.41,"sma_120":1.35},{"date":"2025-09-03","open":1.18,"high":1.18,"low":1.11,"close":1.14,"volume":116736,"rsi_14":39.36,"sma_20":1.19,"sma_60":1.41,"sma_120":1.34},{"date":"2025-09-04","open":1.11,"high":1.14,"low":1.06,"close":1.08,"volume":119847,"rsi_14":37.89,"sma_20":1.18,"sma_60":1.4,"sma_120":1.34},{"date":"2025-09-05","open":1.08,"high":1.11,"low":1.05,"close":1.09,"volume":189511,"rsi_14":45.05,"sma_20":1.17,"sma_60":1.4,"sma_120":1.34},{"date":"2025-09-08","open":1.07,"high":1.09,"low":1.01,"close":1.06,"volume":206318,"rsi_14":48.66,"sma_20":1.15,"sma_60":1.39,"sma_120":1.34},{"date":"2025-09-09","open":1.06,"high":1.06,"low":1.01,"close":1.04,"volume":137275,"rsi_14":48.02,"sma_20":1.14,"sma_60":1.39,"sma_120":1.34},{"date":"2025-09-10","open":1.05,"high":1.07,"low":1.02,"close":1.05,"volume":150858,"rsi_14":32.99,"sma_20":1.13,"sma_60":1.38,"sma_120":1.34},{"date":"2025-09-11","open":1.05,"high":1.07,"low":1.01,"close":1.01,"volume":107722,"rsi_14":31.91,"sma_20":1.12,"sma_60":1.35,"sma_120":1.34},{"date":"2025-09-12","open":1.01,"high":1.06,"low":1.01,"close":1.04,"volume":140836,"rsi_14":34.08,"sma_20":1.11,"sma_60":1.32,"sma_120":1.34},{"date":"2025-09-15","open":1.04,"high":1.14,"low":1.03,"close":1.1,"volume":211388,"rsi_14":36.11,"sma_20":1.11,"sma_60":1.29,"sma_120":1.34},{"date":"2025-09-16","open":1.08,"high":1.14,"low":1.08,"close":1.13,"volume":52123,"rsi_14":42.73,"sma_20":1.11,"sma_60":1.27,"sma_120":1.34},{"date":"2025-09-17","open":1.13,"high":1.15,"low":1.11,"close":1.12,"volume":61108,"rsi_14":41.53,"sma_20":1.12,"sma_60":1.25,"sma_120":1.33},{"date":"2025-09-18","open":1.14,"high":1.14,"low":1.07,"close":1.07,"volume":87311,"rsi_14":37.03,"sma_20":1.11,"sma_60":1.25,"sma_120":1.33},{"date":"2025-09-19","open":1.07,"high":1.11,"low":1.04,"close":1.04,"volume":60250,"rsi_14":33.33,"sma_20":1.11,"sma_60":1.24,"sma_120":1.33},{"date":"2025-09-22","open":1.03,"high":1.13,"low":1.03,"close":1.13,"volume":84630,"rsi_14":46.0,"sma_20":1.11,"sma_60":1.23,"sma_120":1.33},{"date":"2025-09-23","open":1.12,"high":1.17,"low":1.09,"close":1.17,"volume":135934,"rsi_14":52.94,"sma_20":1.11,"sma_60":1.23,"sma_120":1.33},{"date":"2025-09-24","open":1.17,"high":1.2,"low":1.14,"close":1.18,"volume":84196,"rsi_14":60.87,"sma_20":1.11,"sma_60":1.23,"sma_120":1.33},{"date":"2025-09-25","open":1.19,"high":1.22,"low":1.16,"close":1.2,"volume":80936,"rsi_14":61.7,"sma_20":1.11,"sma_60":1.22,"sma_120":1.33},{"date":"2025-09-26","open":1.22,"high":1.24,"low":1.14,"close":1.24,"volume":103797,"rsi_14":68.75,"sma_20":1.11,"sma_60":1.22,"sma_120":1.33},{"date":"2025-09-29","open":1.25,"high":1.25,"low":1.17,"close":1.23,"volume":82224,"rsi_14":70.21,"sma_20":1.11,"sma_60":1.22,"sma_120":1.32},{"date":"2025-09-30","open":1.21,"high":1.24,"low":1.17,"close":1.21,"volume":30751,"rsi_14":66.67,"sma_20":1.12,"sma_60":1.22,"sma_120":1.32},{"date":"2025-10-01","open":1.21,"high":1.23,"low":1.14,"close":1.15,"volume":49342,"rsi_14":64.0,"sma_20":1.12,"sma_60":1.21,"sma_120":1.32},{"date":"2025-10-02","open":1.15,"high":1.17,"low":1.1,"close":1.16,"volume":26283,"rsi_14":62.5,"sma_20":1.12,"sma_60":1.21,"sma_120":1.32},{"date":"2025-10-03","open":1.15,"high":1.17,"low":1.13,"close":1.13,"volume":63483,"rsi_14":53.33,"sma_20":1.12,"sma_60":1.21,"sma_120":1.32},{"date":"2025-10-06","open":1.15,"high":1.18,"low":1.13,"close":1.16,"volume":33131,"rsi_14":53.33,"sma_20":1.13,"sma_60":1.21,"sma_120":1.32},{"date":"2025-10-07","open":1.16,"high":1.19,"low":1.13,"close":1.15,"volume":14265,"rsi_14":53.81,"sma_20":1.13,"sma_60":1.2,"sma_120":1.32},{"date":"2025-10-08","open":1.15,"high":1.18,"low":1.13,"close":1.16,"volume":36967,"rsi_14":61.19,"sma_20":1.14,"sma_60":1.2,"sma_120":1.32},{"date":"2025-10-09","open":1.16,"high":1.18,"low":1.15,"close":1.15,"volume":13167,"rsi_14":64.4,"sma_20":1.15,"sma_60":1.2,"sma_120":1.32},{"date":"2025-10-10","open":1.15,"high":1.17,"low":1.12,"close":1.15,"volume":54307,"rsi_14":53.42,"sma_20":1.15,"sma_60":1.19,"sma_120":1.32},{"date":"2025-10-13","open":1.15,"high":1.15,"low":1.12,"close":1.13,"volume":9946,"rsi_14":42.65,"sma_20":1.15,"sma_60":1.19,"sma_120":1.32},{"date":"2025-10-14","open":1.13,"high":1.16,"low":1.12,"close":1.16,"volume":22510,"rsi_14":46.58,"sma_20":1.15,"sma_60":1.18,"sma_120":1.32},{"date":"2025-10-15","open":1.2,"high":1.2,"low":1.14,"close":1.14,"volume":14611,"rsi_14":39.73,"sma_20":1.16,"sma_60":1.18,"sma_120":1.31},{"date":"2025-10-16","open":1.14,"high":1.17,"low":1.1,"close":1.11,"volume":48110,"rsi_14":26.95,"sma_20":1.16,"sma_60":1.18,"sma_120":1.31},{"date":"2025-10-17","open":1.1,"high":1.1,"low":1.0,"close":1.05,"volume":93489,"rsi_14":22.89,"sma_20":1.16,"sma_60":1.17,"sma_120":1.31},{"date":"2025-10-20","open":1.09,"high":1.15,"low":1.02,"close":1.13,"volume":141526,"rsi_14":39.8,"sma_20":1.16,"sma_60":1.17,"sma_120":1.31},{"date":"2025-10-21","open":1.21,"high":1.21,"low":1.12,"close":1.12,"volume":33753,"rsi_14":45.61,"sma_20":1.16,"sma_60":1.16,"sma_120":1.31},{"date":"2025-10-22","open":1.13,"high":1.21,"low":1.09,"close":1.17,"volume":875256,"rsi_14":51.31,"sma_20":1.16,"sma_60":1.16,"sma_120":1.31},{"date":"2025-10-23","open":1.5,"high":1.51,"low":1.26,"close":1.35,"volume":5466911,"rsi_14":70.68,"sma_20":1.16,"sma_60":1.16,"sma_120":1.31},{"date":"2025-10-24","open":1.39,"high":1.39,"low":1.27,"close":1.29,"volume":566085,"rsi_14":61.57,"sma_20":1.17,"sma_60":1.16,"sma_120":1.31},{"date":"2025-10-27","open":1.26,"high":1.28,"low":1.12,"close":1.2,"volume":317422,"rsi_14":53.56,"sma_20":1.16,"sma_60":1.16,"sma_120":1.31},{"date":"2025-10-28","open":1.16,"high":1.17,"low":1.12,"close":1.12,"volume":132914,"rsi_14":47.22,"sma_20":1.16,"sma_60":1.16,"sma_120":1.31},{"date":"2025-10-29","open":1.14,"high":1.21,"low":1.12,"close":1.14,"volume":132521,"rsi_14":49.32,"sma_20":1.16,"sma_60":1.15,"sma_120":1.3},{"date":"2025-10-30","open":1.14,"high":1.18,"low":1.08,"close":1.1,"volume":165986,"rsi_14":46.75,"sma_20":1.16,"sma_60":1.15,"sma_120":1.3},{"date":"2025-10-31","open":1.08,"high":1.19,"low":1.08,"close":1.16,"volume":247765,"rsi_14":51.85,"sma_20":1.16,"sma_60":1.15,"sma_120":1.3},{"date":"2025-11-03","open":1.15,"high":1.19,"low":1.11,"close":1.13,"volume":81706,"rsi_14":48.15,"sma_20":1.16,"sma_60":1.15,"sma_120":1.3},{"date":"2025-11-04","open":1.1,"high":1.13,"low":1.07,"close":1.1,"volume":169369,"rsi_14":47.56,"sma_20":1.15,"sma_60":1.14,"sma_120":1.3},{"date":"2025-11-05","open":1.1,"high":1.1,"low":1.07,"close":1.09,"volume":33518,"rsi_14":48.75,"sma_20":1.15,"sma_60":1.14,"sma_120":1.3},{"date":"2025-11-06","open":1.11,"high":1.11,"low":1.05,"close":1.07,"volume":95677,"rsi_14":51.32,"sma_20":1.15,"sma_60":1.14,"sma_120":1.29},{"date":"2025-11-07","open":1.05,"high":1.09,"low":1.05,"close":1.07,"volume":67216,"rsi_14":45.59,"sma_20":1.14,"sma_60":1.14,"sma_120":1.29},{"date":"2025-11-10","open":1.09,"high":1.12,"low":1.05,"close":1.12,"volume":118548,"rsi_14":50.0,"sma_20":1.14,"sma_60":1.14,"sma_120":1.29},{"date":"2025-11-11","open":1.1,"high":1.13,"low":1.1,"close":1.1,"volume":42137,"rsi_14":44.93,"sma_20":1.14,"sma_60":1.14,"sma_120":1.29},{"date":"2025-11-12","open":1.11,"high":1.13,"low":1.08,"close":1.09,"volume":48395,"rsi_14":25.0,"sma_20":1.14,"sma_60":1.14,"sma_120":1.29},{"date":"2025-11-13","open":1.12,"high":1.13,"low":1.1,"close":1.12,"volume":19407,"rsi_14":32.65,"sma_20":1.14,"sma_60":1.14,"sma_120":1.28},{"date":"2025-11-14","open":1.11,"high":1.13,"low":1.06,"close":1.11,"volume":90698,"rsi_14":39.02,"sma_20":1.14,"sma_60":1.14,"sma_120":1.28},{"date":"2025-11-17","open":1.12,"high":1.12,"low":1.07,"close":1.1,"volume":46461,"rsi_14":47.06,"sma_20":1.14,"sma_60":1.13,"sma_120":1.28},{"date":"2025-11-18","open":1.1,"high":1.26,"low":1.06,"close":1.19,"volume":392968,"rsi_14":56.1,"sma_20":1.14,"sma_60":1.13,"sma_120":1.28},{"date":"2025-11-19","open":1.18,"high":1.19,"low":1.1,"close":1.15,"volume":188042,"rsi_14":56.1,"sma_20":1.14,"sma_60":1.13,"sma_120":1.28},{"date":"2025-11-20","open":1.12,"high":1.15,"low":1.08,"close":1.12,"volume":121603,"rsi_14":44.74,"sma_20":1.13,"sma_60":1.13,"sma_120":1.28},{"date":"2025-11-21","open":1.1,"high":1.11,"low":1.08,"close":1.09,"volume":33512,"rsi_14":44.74,"sma_20":1.12,"sma_60":1.13,"sma_120":1.27},{"date":"2025-11-24","open":1.1,"high":1.15,"low":1.09,"close":1.13,"volume":50850,"rsi_14":53.85,"sma_20":1.11,"sma_60":1.13,"sma_120":1.27},{"date":"2025-11-25","open":1.13,"high":1.15,"low":1.1,"close":1.14,"volume":54392,"rsi_14":56.41,"sma_20":1.12,"sma_60":1.13,"sma_120":1.27},{"date":"2025-11-26","open":1.13,"high":1.14,"low":1.12,"close":1.12,"volume":35001,"rsi_14":56.41,"sma_20":1.11,"sma_60":1.13,"sma_120":1.27},{"date":"2025-11-28","open":1.15,"high":1.15,"low":1.11,"close":1.11,"volume":17699,"rsi_14":55.0,"sma_20":1.12,"sma_60":1.13,"sma_120":1.27},{"date":"2025-12-01","open":1.12,"high":1.16,"low":1.12,"close":1.14,"volume":50275,"rsi_14":52.63,"sma_20":1.11,"sma_60":1.13,"sma_120":1.26},{"date":"2025-12-02","open":1.13,"high":1.16,"low":1.13,"close":1.15,"volume":19320,"rsi_14":56.76,"sma_20":1.12,"sma_60":1.13,"sma_120":1.26},{"date":"2025-12-03","open":1.13,"high":1.16,"low":1.13,"close":1.16,"volume":87918,"rsi_14":59.46,"sma_20":1.12,"sma_60":1.14,"sma_120":1.26},{"date":"2025-12-04","open":1.16,"high":1.17,"low":1.14,"close":1.17,"volume":49902,"rsi_14":57.14,"sma_20":1.12,"sma_60":1.14,"sma_120":1.26},{"date":"2025-12-05","open":1.2,"high":1.27,"low":1.17,"close":1.2,"volume":149468,"rsi_14":62.16,"sma_20":1.13,"sma_60":1.14,"sma_120":1.24},{"date":"2025-12-08","open":1.2,"high":1.21,"low":1.15,"close":1.2,"volume":93084,"rsi_14":63.89,"sma_20":1.14,"sma_60":1.14,"sma_120":1.23},{"date":"2025-12-09","open":1.18,"high":1.22,"low":1.16,"close":1.22,"volume":24598,"rsi_14":55.17,"sma_20":1.14,"sma_60":1.14,"sma_120":1.22},{"date":"2025-12-10","open":1.19,"high":1.25,"low":1.19,"close":1.21,"volume":49740,"rsi_14":61.54,"sma_20":1.15,"sma_60":1.15,"sma_120":1.21},{"date":"2025-12-11","open":1.15,"high":1.22,"low":1.15,"close":1.2,"volume":14038,"rsi_14":66.67,"sma_20":1.15,"sma_60":1.15,"sma_120":1.2},{"date":"2025-12-12","open":1.2,"high":1.21,"low":1.12,"close":1.14,"volume":34811,"rsi_14":59.3,"sma_20":1.15,"sma_60":1.15,"sma_120":1.2},{"date":"2025-12-15","open":1.12,"high":1.14,"low":1.09,"close":1.09,"volume":35916,"rsi_14":42.86,"sma_20":1.15,"sma_60":1.15,"sma_120":1.19},{"date":"2025-12-16","open":1.08,"high":1.11,"low":1.08,"close":1.09,"volume":38331,"rsi_14":40.74,"sma_20":1.15,"sma_60":1.15,"sma_120":1.19},{"date":"2025-12-17","open":1.12,"high":1.24,"low":1.1,"close":1.19,"volume":224902,"rsi_14":60.0,"sma_20":1.15,"sma_60":1.15,"sma_120":1.19},{"date":"2025-12-18","open":1.14,"high":1.19,"low":1.1,"close":1.17,"volume":67892,"rsi_14":58.33,"sma_20":1.15,"sma_60":1.15,"sma_120":1.19},{"date":"2025-12-19","open":1.13,"high":1.22,"low":1.13,"close":1.21,"volume":101365,"rsi_14":59.46,"sma_20":1.16,"sma_60":1.15,"sma_120":1.19},{"date":"2025-12-22","open":1.2,"high":1.29,"low":1.16,"close":1.25,"volume":267690,"rsi_14":62.5,"sma_20":1.16,"sma_60":1.15,"sma_120":1.19},{"date":"2025-12-23","open":1.22,"high":1.22,"low":1.13,"close":1.16,"volume":107161,"rsi_14":50.0,"sma_20":1.17,"sma_60":1.15,"sma_120":1.18},{"date":"2025-12-24","open":1.13,"high":1.16,"low":1.13,"close":1.14,"volume":41726,"rsi_14":46.94,"sma_20":1.17,"sma_60":1.15,"sma_120":1.18},{"date":"2025-12-26","open":1.13,"high":1.18,"low":1.1,"close":1.16,"volume":90845,"rsi_14":45.83,"sma_20":1.17,"sma_60":1.15,"sma_120":1.18},{"date":"2025-12-29","open":1.19,"high":1.2,"low":1.09,"close":1.14,"volume":143132,"rsi_14":44.0,"sma_20":1.17,"sma_60":1.15,"sma_120":1.18},{"date":"2025-12-30","open":1.11,"high":1.17,"low":1.08,"close":1.1,"volume":65189,"rsi_14":38.46,"sma_20":1.17,"sma_60":1.15,"sma_120":1.18},{"date":"2025-12-31","open":1.18,"high":1.18,"low":1.1,"close":1.13,"volume":118670,"rsi_14":42.59,"sma_20":1.17,"sma_60":1.15,"sma_120":1.18},{"date":"2026-01-02","open":1.13,"high":1.23,"low":1.11,"close":1.19,"volume":110623,"rsi_14":49.15,"sma_20":1.17,"sma_60":1.15,"sma_120":1.17},{"date":"2026-01-05","open":1.25,"high":1.29,"low":1.21,"close":1.25,"volume":174377,"rsi_14":59.64,"sma_20":1.17,"sma_60":1.15,"sma_120":1.17},{"date":"2026-01-06","open":1.23,"high":1.24,"low":1.15,"close":1.15,"volume":83584,"rsi_14":54.62,"sma_20":1.17,"sma_60":1.15,"sma_120":1.17},{"date":"2026-01-07","open":1.19,"high":1.19,"low":1.13,"close":1.17,"volume":31581,"rsi_14":55.97,"sma_20":1.17,"sma_60":1.15,"sma_120":1.17},{"date":"2026-01-08","open":1.21,"high":1.21,"low":1.13,"close":1.16,"volume":192527,"rsi_14":47.41,"sma_20":1.17,"sma_60":1.15,"sma_120":1.17},{"date":"2026-01-09","open":1.14,"high":1.18,"low":1.13,"close":1.14,"volume":44007,"rsi_14":47.41,"sma_20":1.16,"sma_60":1.15,"sma_120":1.17},{"date":"2026-01-12","open":1.15,"high":1.22,"low":1.14,"close":1.21,"volume":146396,"rsi_14":50.0,"sma_20":1.16,"sma_60":1.15,"sma_120":1.17},{"date":"2026-01-13","open":1.26,"high":1.39,"low":1.14,"close":1.21,"volume":601195,"rsi_14":46.49,"sma_20":1.17,"sma_60":1.15,"sma_120":1.16},{"date":"2026-01-14","open":1.17,"high":1.34,"low":1.16,"close":1.24,"volume":396579,"rsi_14":57.84,"sma_20":1.17,"sma_60":1.15,"sma_120":1.16},{"date":"2026-01-15","open":1.24,"high":1.25,"low":1.19,"close":1.24,"volume":121594,"rsi_14":60.2,"sma_20":1.18,"sma_60":1.16,"sma_120":1.16},{"date":"2026-01-16","open":1.27,"high":1.27,"low":1.21,"close":1.24,"volume":74122,"rsi_14":58.51,"sma_20":1.18,"sma_60":1.16,"sma_120":1.16},{"date":"2026-01-20","open":1.22,"high":1.26,"low":1.21,"close":1.23,"volume":88287,"rsi_14":59.78,"sma_20":1.19,"sma_60":1.16,"sma_120":1.16},{"date":"2026-01-21","open":1.23,"high":1.29,"low":1.23,"close":1.23,"volume":54376,"rsi_14":65.48,"sma_20":1.19,"sma_60":1.16,"sma_120":1.16},{"date":"2026-01-22","open":1.19,"high":1.25,"low":1.19,"close":1.22,"volume":101692,"rsi_14":61.25,"sma_20":1.19,"sma_60":1.16,"sma_120":1.16},{"date":"2026-01-23","open":1.25,"high":1.33,"low":1.25,"close":1.28,"volume":14968800,"rsi_14":61.25,"sma_20":1.19,"sma_60":1.16,"sma_120":1.16},{"date":"2026-01-26","open":6.53,"high":6.89,"low":3.77,"close":3.99,"volume":216262800,"rsi_14":94.91,"sma_20":1.33,"sma_60":1.21,"sma_120":1.18},{"date":"2026-01-27","open":3.16,"high":3.44,"low":2.21,"close":3.34,"volume":13223000,"rsi_14":80.5,"sma_20":1.44,"sma_60":1.24,"sma_120":1.2},{"date":"2026-01-28","open":3.83,"high":5.06,"low":3.53,"close":4.16,"volume":20038400,"rsi_14":84.05,"sma_20":1.59,"sma_60":1.29,"sma_120":1.22},{"date":"2026-01-29","open":4.31,"high":5.59,"low":4.08,"close":4.99,"volume":13339700,"rsi_14":86.76,"sma_20":1.79,"sma_60":1.36,"sma_120":1.25},{"date":"2026-01-30","open":4.55,"high":4.7,"low":3.54,"close":3.81,"volume":3268300,"rsi_14":70.96,"sma_20":1.92,"sma_60":1.4,"sma_120":1.27},{"date":"2026-02-02","open":3.57,"high":3.65,"low":2.85,"close":2.96,"volume":1853200,"rsi_14":62.24,"sma_20":2.01,"sma_60":1.43,"sma_120":1.29},{"date":"2026-02-03","open":2.63,"high":2.95,"low":2.37,"close":2.84,"volume":1466200,"rsi_14":61.21,"sma_20":2.09,"sma_60":1.46,"sma_120":1.3},{"date":"2026-02-04","open":2.86,"high":3.43,"low":2.59,"close":2.64,"volume":2681900,"rsi_14":59.41,"sma_20":2.17,"sma_60":1.49,"sma_120":1.31},{"date":"2026-02-05","open":2.52,"high":2.6,"low":2.39,"close":2.4,"volume":873400,"rsi_14":57.55,"sma_20":2.23,"sma_60":1.51,"sma_120":1.32},{"date":"2026-02-06","open":2.71,"high":2.97,"low":2.54,"close":2.81,"volume":26832600,"rsi_14":59.7,"sma_20":2.31,"sma_60":1.54,"sma_120":1.34},{"date":"2026-02-09","open":2.72,"high":2.85,"low":2.56,"close":2.85,"volume":1486838,"rsi_14":92.13,"sma_20":1.27,"sma_60":1.18,"sma_120":1.17},{"date":"2026-02-10","open":2.69,"high":2.9,"low":2.64,"close":2.68,"volume":1014729,"rsi_14":86.0,"sma_20":1.35,"sma_60":1.21,"sma_120":1.18},{"date":"2026-02-11","open":2.58,"high":3.25,"low":2.54,"close":2.96,"volume":2200099,"rsi_14":91.96,"sma_20":1.44,"sma_60":1.24,"sma_120":1.2},{"date":"2026-02-12","open":2.94,"high":2.94,"low":2.67,"close":2.7,"volume":584477,"rsi_14":80.0,"sma_20":1.52,"sma_60":1.27,"sma_120":1.21},{"date":"2026-02-13","open":2.77,"high":2.77,"low":2.44,"close":2.54,"volume":759988,"rsi_14":75.56,"sma_20":1.59,"sma_60":1.29,"sma_120":1.22},{"date":"2026-02-17","open":2.52,"high":2.72,"low":2.31,"close":2.68,"volume":784522,"rsi_14":77.46,"sma_20":1.67,"sma_60":1.32,"sma_120":1.23},{"date":"2026-02-18","open":2.65,"high":3.07,"low":2.61,"close":3.05,"volume":1833200,"rsi_14":39.55,"sma_20":2.86,"sma_60":1.73,"sma_120":1.43},{"date":"2026-02-19","open":3.3,"high":5.47,"low":3.25,"close":4.13,"volume":49340800,"rsi_14":42.27,"sma_20":3.01,"sma_60":1.78,"sma_120":1.46},{"date":"2026-02-20","open":4.11,"high":4.46,"low":3.66,"close":4.44,"volume":5718683,"rsi_14":85.81,"sma_20":1.83,"sma_60":1.37,"sma_120":1.26},{"date":"2026-02-23","open":4.47,"high":4.96,"low":4.07,"close":4.16,"volume":4014800,"rsi_14":64.56,"sma_20":3.31,"sma_60":1.89,"sma_120":1.51},{"date":"2026-02-24","open":4.19,"high":4.29,"low":3.52,"close":4.08,"volume":1787714,"rsi_14":79.14,"sma_20":1.97,"sma_60":1.42,"sma_120":1.28},{"date":"2026-02-25","open":4.21,"high":4.49,"low":3.89,"close":4.09,"volume":3884150,"rsi_14":78.61,"sma_20":2.12,"sma_60":1.47,"sma_120":1.3},{"date":"2026-02-26","open":4.0,"high":4.64,"low":3.92,"close":4.15,"volume":3112592,"rsi_14":79.06,"sma_20":2.27,"sma_60":1.52,"sma_120":1.33},{"date":"2026-02-27","open":5.11,"high":6.0,"low":4.41,"close":5.52,"volume":56084689,"rsi_14":83.59,"sma_20":2.48,"sma_60":1.6,"sma_120":1.37},{"date":"2026-03-02","open":10.77,"high":13.66,"low":8.23,"close":11.8,"volume":79426332,"rsi_14":91.79,"sma_20":3.02,"sma_60":1.77,"sma_120":1.46},{"date":"2026-03-03","open":24.47,"high":29.73,"low":22.0,"close":27.68,"volume":66420450,"rsi_14":96.37,"sma_20":4.34,"sma_60":2.22,"sma_120":1.68},{"date":"2026-03-04","open":17.41,"high":22.19,"low":12.77,"close":18.57,"volume":28763387,"rsi_14":73.1,"sma_20":5.21,"sma_60":2.51,"sma_120":1.82},{"date":"2026-03-05","open":16.76,"high":27.34,"low":16.75,"close":19.0,"volume":48575213,"rsi_14":72.32,"sma_20":6.1,"sma_60":2.81,"sma_120":1.97},{"date":"2026-03-06","open":25.25,"high":29.22,"low":20.52,"close":22.36,"volume":34938284,"rsi_14":74.8,"sma_20":7.16,"sma_60":3.16,"sma_120":2.15},{"date":"2026-03-09","open":24.6,"high":25.38,"low":17.6,"close":18.74,"volume":19431629,"rsi_14":68.32,"sma_20":8.03,"sma_60":3.46,"sma_120":2.3},{"date":"2026-03-10","open":19.03,"high":20.79,"low":16.89,"close":20.76,"volume":11122421,"rsi_14":70.26,"sma_20":9.01,"sma_60":3.78,"sma_120":2.46},{"date":"2026-03-11","open":18.86,"high":22.13,"low":18.38,"close":19.45,"volume":7828573,"rsi_14":68.92,"sma_20":9.93,"sma_60":4.09,"sma_120":2.61},{"date":"2026-03-12","open":22.29,"high":24.29,"low":20.9,"close":22.46,"volume":13182202,"rsi_14":70.57,"sma_20":11.0,"sma_60":4.45,"sma_120":2.79},{"date":"2026-03-13","open":21.0,"high":21.0,"low":18.32,"close":18.71,"volume":5036569,"rsi_14":64.26,"sma_20":11.79,"sma_60":4.74,"sma_120":2.94},{"date":"2026-03-16","open":17.81,"high":17.86,"low":14.6,"close":14.95,"volume":7268904,"rsi_14":60.19,"sma_20":12.4,"sma_60":4.97,"sma_120":3.05},{"date":"2026-03-17","open":13.98,"high":13.98,"low":11.03,"close":11.33,"volume":7320772,"rsi_14":56.4,"sma_20":12.82,"sma_60":5.14,"sma_120":3.14},{"date":"2026-03-18","open":12.98,"high":14.47,"low":11.52,"close":11.93,"volume":20588385,"rsi_14":56.77,"sma_20":13.28,"sma_60":5.32,"sma_120":3.23},{"date":"2026-03-19","open":13.47,"high":13.54,"low":11.81,"close":13.01,"volume":8981950,"rsi_14":56.55,"sma_20":13.8,"sma_60":5.52,"sma_120":3.33},{"date":"2026-03-20","open":12.36,"high":12.99,"low":10.75,"close":12.75,"volume":4827362,"rsi_14":50.97,"sma_20":14.3,"sma_60":5.71,"sma_120":3.42},{"date":"2026-03-23","open":11.19,"high":11.53,"low":10.05,"close":11.08,"volume":4199964,"rsi_14":27.61,"sma_20":14.64,"sma_60":5.88,"sma_120":3.51},{"date":"2026-03-24","open":10.94,"high":11.66,"low":8.88,"close":9.14,"volume":5135388,"rsi_14":34.21,"sma_20":14.89,"sma_60":6.01,"sma_120":3.57},{"date":"2026-03-25","open":7.7,"high":7.72,"low":4.88,"close":5.23,"volume":26357248,"rsi_14":29.05,"sma_20":14.95,"sma_60":6.08,"sma_120":3.61},{"date":"2026-03-26","open":6.64,"high":7.3,"low":5.4,"close":5.56,"volume":44157034,"rsi_14":22.29,"sma_20":15.02,"sma_60":6.15,"sma_120":3.65},{"date":"2026-03-27","open":6.16,"high":6.63,"low":5.67,"close":6.27,"volume":17483259,"rsi_14":27.24,"sma_20":15.06,"sma_60":6.24,"sma_120":3.69},{"date":"2026-03-30","open":6.09,"high":6.49,"low":5.39,"close":5.48,"volume":12387021,"rsi_14":20.79,"sma_20":14.74,"sma_60":6.31,"sma_120":3.73},{"date":"2026-03-31","open":4.76,"high":4.84,"low":3.78,"close":3.9,"volume":14690332,"rsi_14":20.36,"sma_20":13.56,"sma_60":6.35,"sma_120":3.75},{"date":"2026-04-01","open":3.68,"high":4.09,"low":3.5,"close":3.85,"volume":8225128,"rsi_14":11.31,"sma_20":12.82,"sma_60":6.4,"sma_120":3.77},{"date":"2026-04-02","open":5.2,"high":5.4,"low":4.12,"close":4.21,"volume":44334660,"rsi_14":14.91,"sma_20":12.07,"sma_60":6.45,"sma_120":3.8},{"date":"2026-04-06","open":4.13,"high":4.41,"low":3.9,"close":4.24,"volume":10493071,"rsi_14":18.37,"sma_20":11.17,"sma_60":6.5,"sma_120":3.83},{"date":"2026-04-07","open":4.27,"high":4.78,"low":4.11,"close":4.19,"volume":25404749,"rsi_14":23.28,"sma_20":10.44,"sma_60":6.55,"sma_120":3.85},{"date":"2026-04-08","open":3.2,"high":3.77,"low":3.08,"close":3.77,"volume":15825936,"rsi_14":19.04,"sma_20":9.59,"sma_60":6.6,"sma_120":3.87},{"date":"2026-04-09","open":3.78,"high":3.86,"low":3.39,"close":3.59,"volume":9289599,"rsi_14":11.64,"sma_20":8.78,"sma_60":6.63,"sma_120":3.89},{"date":"2026-04-10","open":3.49,"high":3.5,"low":3.12,"close":3.2,"volume":6746853,"rsi_14":11.52,"sma_20":7.82,"sma_60":6.67,"sma_120":3.91},{"date":"2026-04-13","open":4.1,"high":4.13,"low":3.47,"close":3.69,"volume":19616775,"rsi_14":17.1,"sma_20":7.07,"sma_60":6.71,"sma_120":3.93},{"date":"2026-04-14","open":3.24,"high":3.5,"low":3.24,"close":3.35,"volume":4442397,"rsi_14":19.94,"sma_20":6.49,"sma_60":6.75,"sma_120":3.95},{"date":"2026-04-15","open":3.41,"high":3.47,"low":3.3,"close":3.3,"volume":3792776,"rsi_14":33.28,"sma_20":6.09,"sma_60":6.78,"sma_120":3.96},{"date":"2026-04-16","open":3.33,"high":3.69,"low":3.33,"close":3.57,"volume":6609269,"rsi_14":32.57,"sma_20":5.67,"sma_60":6.82,"sma_120":3.98},{"date":"2026-04-17","open":3.24,"high":3.24,"low":3.0,"close":3.06,"volume":5820855,"rsi_14":20.87,"sma_20":5.17,"sma_60":6.86,"sma_120":4.0},{"date":"2026-04-20","open":3.34,"high":3.48,"low":3.21,"close":3.38,"volume":7203786,"rsi_14":29.17,"sma_20":4.7,"sma_60":6.89,"sma_120":4.02},{"date":"2026-04-21","open":3.25,"high":4.73,"low":3.21,"close":4.69,"volume":37571101,"rsi_14":58.28,"sma_20":4.38,"sma_60":6.95,"sma_120":4.05},{"date":"2026-04-22","open":3.9,"high":4.21,"low":3.8,"close":4.02,"volume":12998849,"rsi_14":51.58,"sma_20":4.13,"sma_60":7.0,"sma_120":4.07},{"date":"2026-04-23","open":4.06,"high":4.37,"low":3.77,"close":4.04,"volume":14763610,"rsi_14":48.32,"sma_20":4.07,"sma_60":7.05,"sma_120":4.1},{"date":"2026-04-24","open":3.88,"high":3.88,"low":3.62,"close":3.74,"volume":7064396,"rsi_14":45.3,"sma_20":3.98,"sma_60":7.09,"sma_120":4.12},{"date":"2026-04-27","open":3.77,"high":3.9,"low":3.65,"close":3.7,"volume":5046070,"rsi_14":45.39,"sma_20":3.85,"sma_60":7.13,"sma_120":4.14},{"date":"2026-04-28","open":3.83,"high":3.97,"low":3.66,"close":3.67,"volume":9345695,"rsi_14":49.18,"sma_20":3.76,"sma_60":7.17,"sma_120":4.16},{"date":"2026-04-29","open":3.79,"high":3.99,"low":3.43,"close":3.93,"volume":12125216,"rsi_14":53.12,"sma_20":3.76,"sma_60":7.22,"sma_120":4.18},{"date":"2026-04-30","open":3.75,"high":3.8,"low":3.63,"close":3.79,"volume":4118736,"rsi_14":55.86,"sma_20":3.76,"sma_60":7.26,"sma_120":4.21},{"date":"2026-05-01","open":3.64,"high":3.85,"low":3.51,"close":3.74,"volume":4201808,"rsi_14":50.0,"sma_20":3.73,"sma_60":7.3,"sma_120":4.23},{"date":"2026-05-04","open":3.77,"high":3.87,"low":3.61,"close":3.67,"volume":7742442,"rsi_14":54.43,"sma_20":3.71,"sma_60":7.34,"sma_120":4.25},{"date":"2026-05-05","open":3.6,"high":3.6,"low":3.37,"close":3.47,"volume":4805398,"rsi_14":51.84,"sma_20":3.67,"sma_60":7.38,"sma_120":4.27},{"date":"2026-05-06","open":3.09,"high":3.14,"low":2.95,"close":2.96,"volume":4448176,"rsi_14":43.02,"sma_20":3.63,"sma_60":7.41,"sma_120":4.28},{"date":"2026-05-07","open":2.82,"high":2.94,"low":2.68,"close":2.86,"volume":6179015,"rsi_14":47.87,"sma_20":3.59,"sma_60":7.44,"sma_120":4.3},{"date":"2026-05-08","open":2.83,"high":2.97,"low":2.7,"close":2.89,"volume":4754219,"rsi_14":43.43,"sma_20":3.58,"sma_60":7.46,"sma_120":4.31},{"date":"2026-05-11","open":2.89,"high":2.97,"low":2.74,"close":2.83,"volume":3186033,"rsi_14":12.55,"sma_20":3.53,"sma_60":7.46,"sma_120":4.32},{"date":"2026-05-12","open":2.9,"high":2.95,"low":2.74,"close":2.76,"volume":3142700,"rsi_14":16.53,"sma_20":3.5,"sma_60":7.46,"sma_120":4.34},{"date":"2026-05-13","open":2.71,"high":2.71,"low":2.48,"close":2.52,"volume":3780039,"rsi_14":14.15,"sma_20":3.47,"sma_60":7.46,"sma_120":4.35},{"date":"2026-05-14","open":2.34,"high":2.34,"low":2.03,"close":2.1,"volume":4180710,"rsi_14":13.06,"sma_20":3.39,"sma_60":7.45,"sma_120":4.36},{"date":"2026-05-15","open":2.14,"high":2.31,"low":2.13,"close":2.23,"volume":4535085,"rsi_14":17.83,"sma_20":3.35,"sma_60":7.44,"sma_120":4.37},{"date":"2026-05-18","open":2.18,"high":2.29,"low":2.08,"close":2.1,"volume":4090466,"rsi_14":17.5,"sma_20":3.29,"sma_60":7.43,"sma_120":4.37},{"date":"2026-05-19","open":2.1,"high":2.3,"low":2.07,"close":2.19,"volume":3106952,"rsi_14":10.96,"sma_20":3.16,"sma_60":7.39,"sma_120":4.38},{"date":"2026-05-20","open":2.14,"high":2.14,"low":1.97,"close":2.05,"volume":3036355,"rsi_14":11.34,"sma_20":3.06,"sma_60":7.36,"sma_120":4.39},{"date":"2026-05-21","open":2.09,"high":2.17,"low":1.96,"close":1.98,"volume":3676102,"rsi_14":11.06,"sma_20":2.96,"sma_60":7.33,"sma_120":4.4},{"date":"2026-05-22","open":1.98,"high":1.99,"low":1.77,"close":1.89,"volume":5176952,"rsi_14":10.94,"sma_20":2.87,"sma_60":7.29,"sma_120":4.41},{"date":"2026-05-26","open":1.81,"high":1.82,"low":1.6,"close":1.67,"volume":5036674,"rsi_14":10.94,"sma_20":2.77,"sma_60":7.22,"sma_120":4.41},{"date":"2026-05-27","open":1.53,"high":1.56,"low":1.44,"close":1.46,"volume":3185498,"rsi_14":12.59,"sma_20":2.66,"sma_60":7.05,"sma_120":4.41},{"date":"2026-05-28","open":1.56,"high":1.63,"low":1.48,"close":1.54,"volume":5439836,"rsi_14":16.46,"sma_20":2.53,"sma_60":6.62,"sma_120":4.42},{"date":"2026-05-29","open":1.51,"high":1.51,"low":1.41,"close":1.45,"volume":3099201,"rsi_14":14.89,"sma_20":2.42,"sma_60":6.33,"sma_120":4.42},{"date":"2026-06-01","open":1.79,"high":1.81,"low":1.56,"close":1.64,"volume":16084952,"rsi_14":22.58,"sma_20":2.31,"sma_60":6.04,"sma_120":4.42},{"date":"2026-06-02","open":1.55,"high":1.59,"low":1.47,"close":1.49,"volume":4315885,"rsi_14":21.73,"sma_20":2.2,"sma_60":5.69,"sma_120":4.43},{"date":"2026-06-03","open":1.51,"high":1.54,"low":1.48,"close":1.54,"volume":4004959,"rsi_14":25.67,"sma_20":2.11,"sma_60":5.41,"sma_120":4.43},{"date":"2026-06-04","open":1.45,"high":1.46,"low":1.37,"close":1.4,"volume":2624063,"rsi_14":30.42,"sma_20":2.03,"sma_60":5.08,"sma_120":4.43},{"date":"2026-06-05","open":1.4,"high":1.4,"low":1.31,"close":1.32,"volume":2427981,"rsi_14":24.05,"sma_20":1.95,"sma_60":4.78,"sma_120":4.43},{"date":"2026-06-08","open":1.35,"high":1.44,"low":1.32,"close":1.36,"volume":45367372,"rsi_14":27.44,"sma_20":1.88,"sma_60":4.42,"sma_120":4.44},{"date":"2026-06-09","open":1.31,"high":1.45,"low":1.27,"close":1.31,"volume":13146858,"rsi_14":22.57,"sma_20":1.8,"sma_60":4.13,"sma_120":4.44},{"date":"2026-06-10","open":1.32,"high":2.93,"low":1.32,"close":2.06,"volume":199661679,"rsi_14":50.78,"sma_20":1.77,"sma_60":3.92,"sma_120":4.45},{"date":"2026-06-11","open":1.98,"high":2.08,"low":1.4,"close":1.42,"volume":58204743,"rsi_14":40.44,"sma_20":1.71,"sma_60":3.75,"sma_120":4.45},{"date":"2026-06-12","open":1.38,"high":1.53,"low":1.35,"close":1.4,"volume":15409580,"rsi_14":41.26,"sma_20":1.68,"sma_60":3.58,"sma_120":4.45},{"date":"2026-06-15","open":1.26,"high":1.31,"low":1.2,"close":1.28,"volume":9109462,"rsi_14":42.77,"sma_20":1.63,"sma_60":3.38,"sma_120":4.45},{"date":"2026-06-16","open":1.25,"high":1.3,"low":1.21,"close":1.25,"volume":3941340,"rsi_14":45.59,"sma_20":1.58,"sma_60":3.19,"sma_120":4.45},{"date":"2026-06-17","open":1.23,"high":1.33,"low":1.19,"close":1.25,"volume":6408121,"rsi_14":44.3,"sma_20":1.54,"sma_60":3.03,"sma_120":4.45},{"date":"2026-06-18","open":1.23,"high":1.24,"low":1.13,"close":1.2,"volume":7080358,"rsi_14":44.59,"sma_20":1.5,"sma_60":2.9,"sma_120":4.45},{"date":"2026-06-22","open":1.21,"high":1.27,"low":1.2,"close":1.25,"volume":5311340,"rsi_14":41.42,"sma_20":1.46,"sma_60":2.83,"sma_120":4.45},{"date":"2026-06-23","open":1.21,"high":1.25,"low":1.2,"close":1.21,"volume":2249876,"rsi_14":43.41,"sma_20":1.43,"sma_60":2.76,"sma_120":4.45},{"date":"2026-06-24","open":1.16,"high":1.19,"low":1.13,"close":1.16,"volume":3059893,"rsi_14":40.38,"sma_20":1.4,"sma_60":2.67,"sma_120":4.45},{"date":"2026-06-25","open":1.14,"high":1.31,"low":1.1,"close":1.26,"volume":6471827,"rsi_14":46.27,"sma_20":1.39,"sma_60":2.6,"sma_120":4.45},{"date":"2026-06-26","open":1.23,"high":1.26,"low":1.19,"close":1.23,"volume":11328348,"rsi_14":47.72,"sma_20":1.37,"sma_60":2.56,"sma_120":4.45},{"date":"2026-06-29","open":1.27,"high":1.43,"low":1.25,"close":1.42,"volume":11223472,"rsi_14":51.64,"sma_20":1.37,"sma_60":2.52,"sma_120":4.46},{"date":"2026-06-30","open":1.36,"high":1.42,"low":1.29,"close":1.31,"volume":4110875,"rsi_14":49.89,"sma_20":1.36,"sma_60":2.47,"sma_120":4.46},{"date":"2026-07-01","open":1.29,"high":1.3,"low":1.24,"close":1.29,"volume":3009260,"rsi_14":23.45,"sma_20":1.35,"sma_60":2.42,"sma_120":4.46},{"date":"2026-07-02","open":1.27,"high":1.35,"low":1.23,"close":1.32,"volume":3734695,"rsi_14":44.71,"sma_20":1.34,"sma_60":2.37,"sma_120":4.46},{"date":"2026-07-06","open":1.34,"high":1.44,"low":1.34,"close":1.42,"volume":6107830,"rsi_14":50.82,"sma_20":1.34,"sma_60":2.33,"sma_120":4.46},{"date":"2026-07-07","open":1.48,"high":1.93,"low":1.45,"close":1.78,"volume":27493125,"rsi_14":71.55,"sma_20":1.36,"sma_60":2.3,"sma_120":4.47},{"date":"2026-07-08","open":2.33,"high":2.42,"low":1.43,"close":1.64,"volume":140336700,"rsi_14":64.84,"sma_20":1.37,"sma_60":2.27,"sma_120":4.47},{"date":"2026-07-09","open":1.5,"high":1.57,"low":1.37,"close":1.49,"volume":18756041,"rsi_14":58.25,"sma_20":1.38,"sma_60":2.24,"sma_120":4.47},{"date":"2026-07-10","open":1.44,"high":1.59,"low":1.39,"close":1.58,"volume":10622262,"rsi_14":63.01,"sma_20":1.36,"sma_60":2.21,"sma_120":4.48},{"date":"2026-07-13","open":1.72,"high":2.02,"low":1.63,"close":1.89,"volume":50309604,"rsi_14":68.05,"sma_20":1.38,"sma_60":2.18,"sma_120":4.48},{"date":"2026-07-14","open":1.71,"high":1.81,"low":1.6,"close":1.68,"volume":22684563,"rsi_14":62.43,"sma_20":1.4,"sma_60":2.15,"sma_120":4.49},{"date":"2026-07-15","open":1.66,"high":1.67,"low":1.48,"close":1.61,"volume":13566892,"rsi_14":60.98,"sma_20":1.41,"sma_60":2.13,"sma_120":4.49},{"date":"2026-07-16","open":1.59,"high":1.61,"low":1.53,"close":1.57,"volume":6086625,"rsi_14":58.22,"sma_20":1.43,"sma_60":2.1,"sma_120":4.5},{"date":"2026-07-17","open":1.66,"high":1.83,"low":1.6,"close":1.74,"volume":24178695,"rsi_14":62.53,"sma_20":1.45,"sma_60":2.05,"sma_120":4.5},{"date":"2026-07-20","open":1.67,"high":1.69,"low":1.55,"close":1.65,"volume":18714750,"rsi_14":55.35,"sma_20":1.47,"sma_60":2.01,"sma_120":4.5},{"date":"2026-07-21","open":1.62,"high":1.64,"low":1.57,"close":1.57,"volume":8598976,"rsi_14":57.14,"sma_20":1.49,"sma_60":1.97,"sma_120":4.51},{"date":"2026-07-22","open":1.59,"high":1.73,"low":1.49,"close":1.55,"volume":14560701,"rsi_14":56.99,"sma_20":1.51,"sma_60":1.93,"sma_120":4.51},{"date":"2026-07-23","open":1.65,"high":1.87,"low":1.62,"close":1.73,"volume":29368203,"rsi_14":60.2,"sma_20":1.54,"sma_60":1.9,"sma_120":4.52},{"date":"2026-07-24","open":1.73,"high":1.74,"low":1.55,"close":1.63,"volume":13143448,"rsi_14":55.22,"sma_20":1.56,"sma_60":1.87,"sma_120":4.52},{"date":"2026-07-27","open":1.47,"high":1.48,"low":1.43,"close":1.46,"volume":8922092,"rsi_14":41.1,"sma_20":1.57,"sma_60":1.83,"sma_120":4.52},{"date":"2026-07-28","open":1.41,"high":1.41,"low":1.26,"close":1.28,"volume":9645503,"rsi_14":40.65,"sma_20":1.56,"sma_60":1.78,"sma_120":4.52},{"date":"2026-07-29","open":1.45,"high":1.56,"low":1.4,"close":1.52,"volume":15160741,"rsi_14":50.39,"sma_20":1.57,"sma_60":1.75,"sma_120":4.52},{"date":"2026-07-30","open":1.39,"high":1.41,"low":1.37,"close":1.37,"volume":7162330,"rsi_14":44.89,"sma_20":1.57,"sma_60":1.71,"sma_120":4.53},{"date":"2026-07-31","open":1.39,"high":1.49,"low":1.39,"close":1.45,"volume":9245691,"rsi_14":37.11,"sma_20":1.58,"sma_60":1.67,"sma_120":4.53},{"date":"2026-08-03","open":1.35,"high":1.41,"low":1.34,"close":1.41,"volume":5251444,"rsi_14":41.61,"sma_20":1.58,"sma_60":1.65,"sma_120":4.58},{"date":"2026-08-04","open":1.34,"high":1.38,"low":1.33,"close":1.35,"volume":7690776,"rsi_14":41.87,"sma_20":1.56,"sma_60":1.62,"sma_120":4.57},{"date":"2026-08-05","open":1.32,"high":1.33,"low":1.3,"close":1.3,"volume":3735272,"rsi_14":41.74,"sma_20":1.54,"sma_60":1.6,"sma_120":4.55},{"date":"2026-08-06","open":1.33,"high":1.38,"low":1.3,"close":1.35,"volume":4849156,"rsi_14":36.91,"sma_20":1.53,"sma_60":1.57,"sma_120":4.54},{"date":"2026-08-07","open":1.31,"high":1.35,"low":1.3,"close":1.31,"volume":3975483,"rsi_14":38.33,"sma_20":1.52,"sma_60":1.55,"sma_120":4.53},{"date":"2026-08-10","open":1.35,"high":1.48,"low":1.34,"close":1.41,"volume":6406108,"rsi_14":44.33,"sma_20":1.5,"sma_60":1.53,"sma_120":4.52},{"date":"2026-08-11","open":1.37,"high":1.4,"low":1.34,"close":1.36,"volume":4486279},{"date":"2026-08-12","open":1.35,"high":1.36,"low":1.33,"close":1.35,"volume":2999277,"rsi_14":35.61,"sma_20":1.47,"sma_60":1.5,"sma_120":4.48},{"date":"2026-08-13","open":1.31,"high":1.34,"low":1.28,"close":1.34,"volume":5464332},{"date":"2026-08-14","open":1.34,"high":1.4,"low":1.31,"close":1.38,"volume":4524030,"rsi_14":46.36,"sma_20":1.44,"sma_60":1.48,"sma_120":4.43},{"date":"2026-08-17","open":1.35,"high":1.42,"low":1.33,"close":1.42,"volume":4860139,"rsi_14":56.61,"sma_20":1.43,"sma_60":1.47,"sma_120":4.41},{"date":"2026-08-18","open":1.44,"high":1.44,"low":1.38,"close":1.43,"volume":4865919,"rsi_14":43.45,"sma_20":1.42,"sma_60":1.46,"sma_120":4.39},{"date":"2026-08-19","open":1.37,"high":1.39,"low":1.35,"close":1.36,"volume":3868007,"rsi_14":49.23,"sma_20":1.41,"sma_60":1.45,"sma_120":4.37},{"date":"2026-08-20","open":1.4,"high":1.4,"low":1.35,"close":1.38,"volume":4200449},{"date":"2026-08-21","open":1.35,"high":1.37,"low":1.33,"close":1.36,"volume":3374396,"rsi_14":45.61,"sma_20":1.38,"sma_60":1.44,"sma_120":4.25},{"date":"2026-08-24","open":1.32,"high":1.34,"low":1.31,"close":1.34,"volume":2392976,"rsi_14":49.06,"sma_20":1.37,"sma_60":1.44,"sma_120":4.03},{"date":"2026-08-25","open":1.3,"high":1.32,"low":1.29,"close":1.31,"volume":2511824,"rsi_14":50.98,"sma_20":1.37,"sma_60":1.44,"sma_120":3.88},{"date":"2026-08-26","open":1.3,"high":1.33,"low":1.27,"close":1.31,"volume":2553067},{"date":"2026-08-27","open":1.31,"high":1.34,"low":1.29,"close":1.33,"volume":2139627,"rsi_14":52.27,"sma_20":1.36,"sma_60":1.43,"sma_120":3.56},{"date":"2026-08-28","open":1.32,"high":1.33,"low":1.28,"close":1.31,"volume":2399947,"rsi_14":36.11,"sma_20":1.36,"sma_60":1.42,"sma_120":3.41},{"date":"2026-08-31","open":1.36,"high":1.4,"low":1.32,"close":1.35,"volume":5149881,"rsi_14":48.57,"sma_20":1.35,"sma_60":1.42,"sma_120":3.25},{"date":"2026-09-01","open":1.37,"high":1.4,"low":1.32,"close":1.37,"volume":6884271,"rsi_14":55.26,"sma_20":1.35,"sma_60":1.42,"sma_120":3.1},{"date":"2026-09-02","open":1.35,"high":1.35,"low":1.31,"close":1.32,"volume":4933224,"rsi_14":46.91,"sma_20":1.35,"sma_60":1.42,"sma_120":2.92},{"date":"2026-09-03","open":1.33,"high":1.33,"low":1.29,"close":1.3,"volume":2283326},{"date":"2026-09-04","open":1.3,"high":1.3,"low":1.27,"close":1.29,"volume":2367877,"rsi_14":31.43,"sma_20":1.35,"sma_60":1.41,"sma_120":2.66},{"date":"2026-09-08","open":1.32,"high":1.33,"low":1.29,"close":1.32,"volume":5684577,"rsi_14":35.14,"sma_20":1.35,"sma_60":1.41,"sma_120":2.58},{"date":"2026-09-09","open":1.34,"high":1.42,"low":1.34,"close":1.36,"volume":7872248,"rsi_14":50.0,"sma_20":1.35,"sma_60":1.41,"sma_120":2.49},{"date":"2026-09-10","open":1.5,"high":1.5,"low":1.32,"close":1.37,"volume":15350070},{"date":"2026-09-11","open":1.29,"high":1.35,"low":1.28,"close":1.34,"volume":7046063,"rsi_14":47.06,"sma_20":1.35,"sma_60":1.41,"sma_120":2.3},{"date":"2026-09-14","open":1.37,"high":1.39,"low":1.29,"close":1.3,"volume":6300859,"rsi_14":43.24,"sma_20":1.34,"sma_60":1.41,"sma_120":2.22},{"date":"2026-09-15","open":1.29,"high":1.32,"low":1.28,"close":1.32,"volume":3904575,"rsi_14":50.72,"sma_20":1.34,"sma_60":1.41,"sma_120":2.15},{"date":"2026-09-16","open":1.29,"high":1.29,"low":1.24,"close":1.24,"volume":5364372,"rsi_14":42.35,"sma_20":1.33,"sma_60":1.41,"sma_120":2.12},{"date":"2026-09-17","open":1.22,"high":1.26,"low":1.21,"close":1.23,"volume":3547608,"rsi_14":40.48,"sma_20":1.32,"sma_60":1.41,"sma_120":2.09},{"date":"2026-09-18","open":1.23,"high":1.25,"low":1.2,"close":1.2,"volume":3538145,"rsi_14":39.51,"sma_20":1.31,"sma_60":1.41,"sma_120":2.04},{"date":"2026-09-21","open":1.18,"high":1.18,"low":1.15,"close":1.15,"volume":5546381},{"date":"2026-09-22","open":1.14,"high":1.15,"low":1.08,"close":1.09,"volume":4599450,"rsi_14":20.62,"sma_20":1.29,"sma_60":1.41,"sma_120":1.98},{"date":"2026-09-23","open":1.09,"high":1.12,"low":1.08,"close":1.1,"volume":3773445,"rsi_14":25.0,"sma_20":1.28,"sma_60":1.4,"sma_120":1.96},{"date":"2026-09-24","open":1.12,"high":1.17,"low":1.11,"close":1.12,"volume":4928452,"rsi_14":28.74,"sma_20":1.27,"sma_60":1.4,"sma_120":1.93},{"date":"2026-09-25","open":1.08,"high":1.1,"low":1.04,"close":1.05,"volume":3857119,"rsi_14":26.0,"sma_20":1.26,"sma_60":1.4,"sma_120":1.91},{"date":"2026-09-28","open":1.08,"high":1.08,"low":1.05,"close":1.06,"volume":2761505},{"date":"2026-09-29","open":1.05,"high":1.09,"low":1.03,"close":1.08,"volume":2168748,"rsi_14":19.57,"sma_20":1.23,"sma_60":1.39,"sma_120":1.86},{"date":"2026-09-30","open":1.1,"high":1.1,"low":1.05,"close":1.05,"volume":2336732,"rsi_14":16.67,"sma_20":1.21,"sma_60":1.38,"sma_120":1.84},{"date":"2026-10-01","open":1.05,"high":1.06,"low":1.03,"close":1.05,"volume":2200995},{"date":"2026-10-02","open":1.04,"high":1.04,"low":1.02,"close":1.03,"volume":1867998,"rsi_14":18.6,"sma_20":1.19,"sma_60":1.36,"sma_120":1.8},{"date":"2026-10-05","open":1.03,"high":1.06,"low":1.01,"close":1.05,"volume":2295260},{"date":"2026-10-06","open":1.04,"high":1.04,"low":1.02,"close":1.03,"volume":1416003,"rsi_14":21.05,"sma_20":1.16,"sma_60":1.33,"sma_120":1.76},{"date":"2026-10-07","open":1.03,"high":1.04,"low":1.0,"close":1.0,"volume":1682715,"rsi_14":20.78,"sma_20":1.14,"sma_60":1.32,"sma_120":1.74},{"date":"2026-10-08","open":1.04,"high":1.09,"low":1.02,"close":1.03,"volume":4159712,"rsi_14":28.21,"sma_20":1.13,"sma_60":1.31,"sma_120":1.72},{"date":"2026-10-09","open":1.03,"high":1.03,"low":1.0,"close":1.01,"volume":2112593,"rsi_14":30.56,"sma_20":1.11,"sma_60":1.3,"sma_120":1.7},{"date":"2026-10-12","open":1.03,"high":1.03,"low":1.01,"close":1.02,"volume":2227576,"rsi_14":39.68,"sma_20":1.1,"sma_60":1.29,"sma_120":1.67},{"date":"2026-10-13","open":1.02,"high":1.06,"low":1.01,"close":1.05,"volume":1357477,"rsi_14":42.42,"sma_20":1.08,"sma_60":1.28,"sma_120":1.65},{"date":"2026-10-14","open":1.07,"high":1.08,"low":1.02,"close":1.03,"volume":2831942,"rsi_14":35.82,"sma_20":1.07,"sma_60":1.27,"sma_120":1.62},{"date":"2026-10-15","open":1.03,"high":1.06,"low":1.02,"close":1.03,"volume":2117992,"rsi_14":44.44,"sma_20":1.06,"sma_60":1.26,"sma_120":1.6},{"date":"2026-10-16","open":1.03,"high":1.06,"low":1.0,"close":1.05,"volume":3237472,"rsi_14":50.0,"sma_20":1.05,"sma_60":1.25,"sma_120":1.58},{"date":"2026-10-19","open":1.02,"high":1.04,"low":1.0,"close":1.01,"volume":2338238,"rsi_14":37.29,"sma_20":1.05,"sma_60":1.24,"sma_120":1.55},{"date":"2026-10-20","open":1.01,"high":1.01,"low":0.8,"close":0.82,"volume":9870291,"rsi_14":24.8,"sma_20":1.03,"sma_60":1.23,"sma_120":1.53},{"date":"2026-10-21","open":0.82,"high":0.83,"low":0.67,"close":0.69,"volume":8707589,"rsi_14":19.23,"sma_20":1.01,"sma_60":1.22,"sma_120":1.5},{"date":"2026-10-22","open":0.74,"high":0.82,"low":0.71,"close":0.76,"volume":11207617,"rsi_14":28.61,"sma_20":1.0,"sma_60":1.21,"sma_120":1.48},{"date":"2026-10-23","open":0.76,"high":0.86,"low":0.76,"close":0.86,"volume":0,"rsi_14":28.61,"sma_20":1.0,"sma_60":1.21,"sma_120":1.48}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":15.23,"ttm_eps":null,"close":3.34},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":18.81,"pbr":19.71,"ttm_eps":null,"close":6.67},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.98,"ttm_eps":null,"close":1.72},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.72,"ttm_eps":null,"close":1.3},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.69,"ttm_eps":null,"close":1.29},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.6,"ttm_eps":null,"close":1.13},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.57,"ttm_eps":null,"close":3.9},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.67,"ttm_eps":null,"close":1.31}],"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":"Battalion Oil Corp","phase":"above-fold","symbol_resolved":true}