{"status":"ok","report":{"price_analysis":{"current":0.921,"change_1d":-0.8,"change_7d":0.9,"change_30d":-14.0,"high_30d":1.4,"low_30d":0.87,"position_in_range":10.0,"support":0.923,"resistance":1.347},"summary":"Biocardia Inc(BCDA)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 1382.30만. 현재가 $0.93, 전일 대비 -5.5%, 30일 -14.0%. ROE -59.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -59.7%로 적자 상태입니다. 시가총액 1382.30만. 매출 0.00, 영업이익 -781.80만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":15.05,"roe":-59.74,"eps":-0.13,"revenue":0.0,"operating_income":-7818000.0,"net_income":-7775000.0,"market_cap":13708440,"profit_margin":-2994.83,"roa":-33.92,"operating_margin":-3027.59,"gross_margin":-186.21,"debt_ratio":0.10851851851851851,"total_assets":4755000.0,"total_equity":2700000.0,"total_debt":293000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q2~2026Q1"},"technical":{"analysis":"RSI(14) 46.6로 중립 구간입니다. MACD(-0.03)가 시그널선(-0.02)을 하회합니다(데드크로스). 현재가가 SMA20(1)과 SMA60(1) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~1 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 47","rsi_14":46.55172413793104,"macd":-0.028601767648821497,"macd_signal":-0.02298199886386666,"sma_20":1.0158,"sma_60":1.0268249999999999,"bb_upper":1.125693948877998,"bb_lower":0.9059060511220022,"atr_14":0.0730571428571429},"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 15.17x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"C","percentile":74,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":28.4,"unit":"%","percentile":74,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -59.7%","metrics":[{"name":"ROE","value":-59.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3027.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2994.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-33.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":46.6,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.0,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":34,"summary":"유동비율 0.4x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":0.41,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.24,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-868.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-5.67,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 15.17x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE -59.7%"},"momentum":{"grade":"D","reason":"RSI 47"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-33.92,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-59.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-261.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.11,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-186.21,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-3027.59,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2994.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":15.05,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":34.67,"pbr_5y_low":6.11,"pbr_5y_avg":16.2,"pbr_percentile":60.0,"per_5y_median":null,"pbr_5y_median":15.09,"history":[{"quarter":"2024-Q3","per":null,"pbr":15.09},{"quarter":"2024-Q4","per":null,"pbr":34.67},{"quarter":"2025-Q3","per":null,"pbr":6.54},{"quarter":"2025-Q4","per":null,"pbr":18.59},{"quarter":"2026-Q2","per":null,"pbr":6.11},{"quarter":"현재","per":null,"pbr":15.05}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"15.2배"},{"label":"ROE","value":"-59.7%"}],"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":"2026-10-21","age_days":3,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":3},"summary":"가격 2일 전 · 기술지표 3일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","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":"2026-10-23T21:47:05.410704+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-21"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.5974074074074074,"dividend_yield":null,"eps":-0.13,"revenue":null,"operating_income":-1623000.0,"net_income":-1613000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.33922187171398527,"gross_margin":null,"total_equity":2700000.0,"total_assets":4755000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":13.57,"roe":null,"dividend_yield":null,"eps":-0.21,"revenue":0.0,"operating_income":-2266000.0,"net_income":-2259000.0,"market_cap":12362600.0,"profit_margin":null,"operating_margin":null,"roa":-1.3195093457943925,"gross_margin":null,"total_equity":-1066000.0,"total_assets":1712000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-2.2167597765363127,"dividend_yield":null,"eps":-0.06,"revenue":0.0,"operating_income":-2013000.0,"net_income":-1984000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.5813067682390859,"gross_margin":null,"total_equity":895000.0,"total_assets":3413000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.5645222687476209,"dividend_yield":null,"eps":-0.24,"revenue":0.0,"operating_income":-1488000.0,"net_income":-1483000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.24121665582303187,"gross_margin":null,"total_equity":2627000.0,"total_assets":6148000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.4,"revenue":0.0,"operating_income":-2051000.0,"net_income":-2049000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.9808520823360459,"gross_margin":null,"total_equity":-1886000.0,"total_assets":2089000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.59,"revenue":0.0,"operating_income":-2726000.0,"net_income":-2712000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-1.2520775623268698,"gross_margin":null,"total_equity":-1520000.0,"total_assets":2166000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-2.7431302270011946,"dividend_yield":null,"eps":-0.25,"revenue":-58000.0,"operating_income":-2321000.0,"net_income":-2296000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.6165413533834586,"gross_margin":null,"total_equity":837000.0,"total_assets":3724000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.6309480566654558,"dividend_yield":null,"eps":-0.61,"revenue":58000.0,"operating_income":-1756000.0,"net_income":-1737000.0,"market_cap":null,"profit_margin":-29.948275862068964,"operating_margin":-30.275862068965516,"roa":-0.2771661081857348,"gross_margin":-1.8620689655172413,"total_equity":2753000.0,"total_assets":6267000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.1355424167064675,"revenue":3000.0,"operating_income":-1649000.0,"net_income":-1646000.0,"market_cap":null,"profit_margin":-548.6666666666666,"operating_margin":-549.6666666666666,"roa":-0.5695501730103806,"gross_margin":-265.6666666666667,"total_equity":-1961000.0,"total_assets":2890000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.0902,"revenue":55000.0,"operating_income":-2275000.0,"net_income":-2267000.0,"market_cap":null,"profit_margin":-41.21818181818182,"operating_margin":-41.36363636363637,"roa":-0.8462112728630086,"gross_margin":-21.563636363636363,"total_equity":-2275000.0,"total_assets":2679000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.17062204581761886,"revenue":13000.0,"operating_income":-2084000.0,"net_income":-2072000.0,"market_cap":null,"profit_margin":-159.3846153846154,"operating_margin":-160.30769230769232,"roa":-0.6936725811851356,"gross_margin":-87.92307692307692,"total_equity":-1603000.0,"total_assets":2987000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.8,"revenue":357000.0,"operating_income":-2598000.0,"net_income":-2574000.0,"market_cap":null,"profit_margin":-7.2100840336134455,"operating_margin":-7.277310924369748,"roa":-0.6869495596477182,"gross_margin":-4.243697478991597,"total_equity":-660000.0,"total_assets":3747000.0}],"current_price":0.921,"change_pct":-0.83,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-02-05","close":2.49},{"date":"2018-02-06","close":2.45},{"date":"2018-02-07","close":2.5},{"date":"2018-02-08","close":2.5},{"date":"2018-02-09","close":2.5},{"date":"2018-02-12","close":2.5},{"date":"2018-02-13","close":2.34},{"date":"2018-02-14","close":2.06},{"date":"2018-02-15","close":2.21},{"date":"2018-02-16","close":2.2},{"date":"2018-02-20","close":2.14},{"date":"2018-02-21","close":2.21},{"date":"2018-02-22","close":2.1},{"date":"2018-02-23","close":2.35},{"date":"2018-02-26","close":2.29},{"date":"2018-02-27","close":2.3},{"date":"2018-02-28","close":2.23},{"date":"2018-03-01","close":2.13},{"date":"2018-03-02","close":2.12},{"date":"2018-03-05","close":2.12},{"date":"2018-03-06","close":1.99},{"date":"2018-03-07","close":2.0},{"date":"2018-03-08","close":1.99},{"date":"2018-03-09","close":2.0},{"date":"2018-03-12","close":1.96},{"date":"2018-03-13","close":1.95},{"date":"2018-03-14","close":1.95},{"date":"2018-03-15","close":1.95},{"date":"2018-03-16","close":1.95},{"date":"2018-03-19","close":1.95},{"date":"2018-03-20","close":1.9},{"date":"2018-03-21","close":1.9},{"date":"2018-03-22","close":1.9},{"date":"2018-03-23","close":1.9},{"date":"2018-03-26","close":1.9},{"date":"2018-03-27","close":1.85},{"date":"2018-03-28","close":1.85},{"date":"2018-03-29","close":1.88},{"date":"2018-04-02","close":1.75},{"date":"2018-04-03","close":1.8},{"date":"2018-04-04","close":1.73},{"date":"2018-04-05","close":1.79},{"date":"2018-04-06","close":1.75},{"date":"2018-04-09","close":1.6},{"date":"2018-04-10","close":1.6},{"date":"2018-04-11","close":1.59},{"date":"2018-04-12","close":1.53},{"date":"2018-04-13","close":1.47},{"date":"2018-04-16","close":1.4},{"date":"2018-04-17","close":1.4},{"date":"2018-04-18","close":1.45},{"date":"2018-04-19","close":1.45},{"date":"2018-04-20","close":1.41},{"date":"2018-04-23","close":1.41},{"date":"2018-04-24","close":1.41},{"date":"2018-04-25","close":1.35},{"date":"2018-04-26","close":1.41},{"date":"2018-04-27","close":1.7},{"date":"2018-04-30","close":1.4},{"date":"2018-05-01","close":1.44},{"date":"2018-05-02","close":1.45},{"date":"2018-05-03","close":1.45},{"date":"2018-05-04","close":1.53},{"date":"2018-05-07","close":1.5},{"date":"2018-05-08","close":1.53},{"date":"2018-05-09","close":1.45},{"date":"2018-05-10","close":1.45},{"date":"2018-05-11","close":1.51},{"date":"2018-05-14","close":1.55},{"date":"2018-05-15","close":1.7},{"date":"2018-05-16","close":1.7},{"date":"2018-05-17","close":1.69},{"date":"2018-05-18","close":1.65},{"date":"2018-05-21","close":1.65},{"date":"2018-05-22","close":1.6},{"date":"2018-05-23","close":1.58},{"date":"2018-05-24","close":1.45},{"date":"2018-05-25","close":1.46},{"date":"2018-05-29","close":1.45},{"date":"2018-05-30","close":1.45},{"date":"2018-05-31","close":1.45},{"date":"2018-06-01","close":1.44},{"date":"2018-06-04","close":1.74},{"date":"2018-06-05","close":1.45},{"date":"2018-06-06","close":1.45},{"date":"2018-06-07","close":1.41},{"date":"2018-06-08","close":1.44},{"date":"2018-06-11","close":1.45},{"date":"2018-06-12","close":1.45},{"date":"2018-06-13","close":1.39},{"date":"2018-06-14","close":1.37},{"date":"2018-06-15","close":1.4},{"date":"2018-06-18","close":1.4},{"date":"2018-06-19","close":1.38},{"date":"2018-06-20","close":1.46},{"date":"2018-06-21","close":1.41},{"date":"2018-06-22","close":1.41},{"date":"2018-06-25","close":1.41},{"date":"2018-06-26","close":1.41},{"date":"2018-06-27","close":1.45},{"date":"2018-06-28","close":1.45},{"date":"2018-06-29","close":1.37},{"date":"2018-07-02","close":1.37},{"date":"2018-07-03","close":1.37},{"date":"2018-07-05","close":1.43},{"date":"2018-07-06","close":1.35},{"date":"2018-07-09","close":1.4},{"date":"2018-07-10","close":1.4},{"date":"2018-07-11","close":1.4},{"date":"2018-07-12","close":1.4},{"date":"2018-07-13","close":1.4},{"date":"2018-07-16","close":1.35},{"date":"2018-07-17","close":1.45},{"date":"2018-07-18","close":1.45},{"date":"2018-07-19","close":1.43},{"date":"2018-07-20","close":1.42},{"date":"2018-07-23","close":1.4},{"date":"2018-07-24","close":1.39},{"date":"2018-07-25","close":1.38},{"date":"2018-07-26","close":1.36},{"date":"2018-07-27","close":1.4},{"date":"2018-07-30","close":1.4},{"date":"2018-07-31","close":1.33},{"date":"2018-08-01","close":1.35},{"date":"2018-08-02","close":1.39},{"date":"2018-08-03","close":1.39},{"date":"2018-08-06","close":1.35},{"date":"2018-08-07","close":1.35},{"date":"2018-08-08","close":1.35},{"date":"2018-08-09","close":1.33},{"date":"2018-08-10","close":1.31},{"date":"2018-08-13","close":1.31},{"date":"2018-08-14","close":1.4},{"date":"2018-08-15","close":1.4},{"date":"2018-08-16","close":1.39},{"date":"2018-08-17","close":1.37},{"date":"2018-08-20","close":1.37},{"date":"2018-08-21","close":1.37},{"date":"2018-08-22","close":1.4},{"date":"2018-08-23","close":1.4},{"date":"2018-08-24","close":1.4},{"date":"2018-08-27","close":1.46},{"date":"2018-08-28","close":1.38},{"date":"2018-08-29","close":1.38},{"date":"2018-08-30","close":1.38},{"date":"2018-08-31","close":1.32},{"date":"2018-09-04","close":1.3},{"date":"2018-09-05","close":1.3},{"date":"2018-09-06","close":1.3},{"date":"2018-09-07","close":1.22},{"date":"2018-09-10","close":1.3},{"date":"2018-09-11","close":1.21},{"date":"2018-09-12","close":1.5},{"date":"2018-09-13","close":1.47},{"date":"2018-09-14","close":1.58},{"date":"2018-09-17","close":1.42},{"date":"2018-09-18","close":1.7},{"date":"2018-09-19","close":1.72},{"date":"2018-09-20","close":2.0},{"date":"2018-09-21","close":2.35},{"date":"2018-09-24","close":2.55},{"date":"2018-09-25","close":2.54},{"date":"2018-09-26","close":2.55},{"date":"2018-09-27","close":2.62},{"date":"2018-09-28","close":2.83},{"date":"2018-10-01","close":2.75},{"date":"2018-10-02","close":2.74},{"date":"2018-10-03","close":2.74},{"date":"2018-10-04","close":2.74},{"date":"2018-10-05","close":2.7},{"date":"2018-10-08","close":2.75},{"date":"2018-10-09","close":2.72},{"date":"2018-10-10","close":2.7},{"date":"2018-10-11","close":2.65},{"date":"2018-10-12","close":2.65},{"date":"2018-10-15","close":2.51},{"date":"2018-10-16","close":2.74},{"date":"2018-10-17","close":2.72},{"date":"2018-10-18","close":2.72},{"date":"2018-10-19","close":2.65},{"date":"2018-10-22","close":2.5},{"date":"2018-10-23","close":2.6},{"date":"2018-10-24","close":2.5},{"date":"2018-10-25","close":2.47},{"date":"2018-10-26","close":2.45},{"date":"2018-10-29","close":2.45},{"date":"2018-10-30","close":2.54},{"date":"2018-10-31","close":2.53},{"date":"2018-11-01","close":2.38},{"date":"2018-11-02","close":2.55},{"date":"2018-11-05","close":2.58},{"date":"2018-11-06","close":2.5},{"date":"2018-11-07","close":2.46},{"date":"2018-11-08","close":2.5},{"date":"2018-11-09","close":2.5},{"date":"2018-11-12","close":2.39},{"date":"2018-11-13","close":2.09},{"date":"2018-11-14","close":2.59},{"date":"2018-11-15","close":2.44},{"date":"2018-11-16","close":2.4},{"date":"2018-11-19","close":2.4},{"date":"2018-11-20","close":2.11},{"date":"2018-11-21","close":2.39},{"date":"2018-11-23","close":2.39},{"date":"2018-11-26","close":2.41},{"date":"2018-11-27","close":2.35},{"date":"2018-11-28","close":1.85},{"date":"2018-11-29","close":2.11},{"date":"2018-11-30","close":1.8},{"date":"2018-12-03","close":1.78},{"date":"2018-12-04","close":1.94},{"date":"2018-12-06","close":1.93},{"date":"2018-12-07","close":1.75},{"date":"2018-12-10","close":1.69},{"date":"2018-12-11","close":1.7},{"date":"2018-12-12","close":1.75},{"date":"2018-12-13","close":1.75},{"date":"2018-12-14","close":1.67},{"date":"2018-12-17","close":1.34},{"date":"2018-12-18","close":1.4},{"date":"2018-12-19","close":1.39},{"date":"2018-12-20","close":1.38},{"date":"2018-12-21","close":1.31},{"date":"2018-12-24","close":1.2},{"date":"2018-12-26","close":1.0},{"date":"2018-12-27","close":1.29},{"date":"2018-12-28","close":0.98},{"date":"2018-12-31","close":1.2},{"date":"2019-01-02","close":1.29},{"date":"2019-01-03","close":1.29},{"date":"2019-01-04","close":1.3},{"date":"2019-01-07","close":1.71},{"date":"2019-01-08","close":1.46},{"date":"2019-01-09","close":1.3},{"date":"2019-01-10","close":1.42},{"date":"2019-01-11","close":1.68},{"date":"2019-01-14","close":1.68},{"date":"2019-01-15","close":1.56},{"date":"2019-01-16","close":1.3},{"date":"2019-01-17","close":1.37},{"date":"2019-01-18","close":1.35},{"date":"2019-01-23","close":1.35},{"date":"2019-01-24","close":1.37},{"date":"2019-01-25","close":1.37},{"date":"2019-01-28","close":1.35},{"date":"2019-01-29","close":1.45},{"date":"2019-01-30","close":1.51},{"date":"2019-01-31","close":1.32},{"date":"2019-02-01","close":1.32},{"date":"2019-02-04","close":1.32},{"date":"2019-02-05","close":1.4},{"date":"2019-02-06","close":1.34},{"date":"2019-02-07","close":1.34},{"date":"2019-02-08","close":1.34},{"date":"2019-02-11","close":1.34},{"date":"2019-02-12","close":1.39},{"date":"2019-02-13","close":1.41},{"date":"2019-02-14","close":1.41},{"date":"2019-02-15","close":1.38},{"date":"2019-02-19","close":1.42},{"date":"2019-02-20","close":1.42},{"date":"2019-02-21","close":1.37},{"date":"2019-02-22","close":1.4},{"date":"2019-02-26","close":1.42},{"date":"2019-02-27","close":1.39},{"date":"2019-02-28","close":1.42},{"date":"2019-03-01","close":1.42},{"date":"2019-03-04","close":1.38},{"date":"2019-03-05","close":1.25},{"date":"2019-03-06","close":1.35},{"date":"2019-03-07","close":1.25},{"date":"2019-03-08","close":1.41},{"date":"2019-03-11","close":1.4},{"date":"2019-03-12","close":1.42},{"date":"2019-03-13","close":1.25},{"date":"2019-03-14","close":1.39},{"date":"2019-03-15","close":1.35},{"date":"2019-03-18","close":1.35},{"date":"2019-03-19","close":1.35},{"date":"2019-03-20","close":1.34},{"date":"2019-03-21","close":1.34},{"date":"2019-03-22","close":1.34},{"date":"2019-03-25","close":1.31},{"date":"2019-03-26","close":1.31},{"date":"2019-03-27","close":1.31},{"date":"2019-03-28","close":1.31},{"date":"2019-03-29","close":1.35},{"date":"2019-04-01","close":1.35},{"date":"2019-04-02","close":1.35},{"date":"2019-04-03","close":1.35},{"date":"2019-04-04","close":1.26},{"date":"2019-04-05","close":1.27},{"date":"2019-04-08","close":1.33},{"date":"2019-04-09","close":1.29},{"date":"2019-04-10","close":1.26},{"date":"2019-04-11","close":1.25},{"date":"2019-04-12","close":1.25},{"date":"2019-04-15","close":1.3},{"date":"2019-04-16","close":1.27},{"date":"2019-04-17","close":1.27},{"date":"2019-04-18","close":1.2},{"date":"2019-04-22","close":1.25},{"date":"2019-04-23","close":1.2},{"date":"2019-04-24","close":1.2},{"date":"2019-04-25","close":1.28},{"date":"2019-04-26","close":1.12},{"date":"2019-04-29","close":1.15},{"date":"2019-04-30","close":1.23},{"date":"2019-05-01","close":1.06},{"date":"2019-05-02","close":1.05},{"date":"2019-05-03","close":1.1},{"date":"2019-05-06","close":1.09},{"date":"2019-05-07","close":1.14},{"date":"2019-05-08","close":1.15},{"date":"2019-05-09","close":1.1},{"date":"2019-05-10","close":1.1},{"date":"2019-05-13","close":1.1},{"date":"2019-05-14","close":1.05},{"date":"2019-05-15","close":1.0},{"date":"2019-05-16","close":1.17},{"date":"2019-05-17","close":1.18},{"date":"2019-05-20","close":1.26},{"date":"2019-05-21","close":1.25},{"date":"2019-05-22","close":1.25},{"date":"2019-05-23","close":1.05},{"date":"2019-05-24","close":1.0},{"date":"2019-05-28","close":1.28},{"date":"2019-05-29","close":1.09},{"date":"2019-05-30","close":1.0},{"date":"2019-05-31","close":1.04},{"date":"2019-06-03","close":0.95},{"date":"2019-06-04","close":1.015},{"date":"2019-06-05","close":1.24},{"date":"2019-06-06","close":11.16},{"date":"2019-06-07","close":9.2},{"date":"2019-06-10","close":9.2},{"date":"2019-06-11","close":8.26},{"date":"2019-06-12","close":11.16},{"date":"2019-06-13","close":10.16},{"date":"2019-06-14","close":10.16},{"date":"2019-06-17","close":10.05},{"date":"2019-06-18","close":10.05},{"date":"2019-06-19","close":9.0},{"date":"2019-06-20","close":9.0},{"date":"2019-06-21","close":8.75},{"date":"2019-06-24","close":10.95},{"date":"2019-06-25","close":7.52},{"date":"2019-06-26","close":9.24},{"date":"2019-06-27","close":10.44},{"date":"2019-06-28","close":9.5},{"date":"2019-07-01","close":10.0},{"date":"2019-07-02","close":10.0},{"date":"2019-07-03","close":10.0},{"date":"2019-07-05","close":10.0},{"date":"2019-07-08","close":10.0},{"date":"2019-07-09","close":10.0},{"date":"2019-07-10","close":10.0},{"date":"2019-07-11","close":10.0},{"date":"2019-07-12","close":10.0},{"date":"2019-07-15","close":10.0},{"date":"2019-07-16","close":10.0},{"date":"2019-07-17","close":8.16},{"date":"2019-07-18","close":8.25},{"date":"2019-07-19","close":8.63},{"date":"2019-07-22","close":8.63},{"date":"2019-07-23","close":8.55},{"date":"2019-07-24","close":7.3},{"date":"2019-07-25","close":8.38},{"date":"2019-07-26","close":8.63},{"date":"2019-07-29","close":10.55},{"date":"2019-07-30","close":12.0},{"date":"2019-07-31","close":17.0},{"date":"2019-08-01","close":14.0},{"date":"2019-08-02","close":14.0},{"date":"2019-08-05","close":14.0},{"date":"2019-08-06","close":4.85},{"date":"2019-08-07","close":4.6115},{"date":"2019-08-08","close":4.76},{"date":"2019-08-09","close":4.75},{"date":"2019-08-12","close":4.73},{"date":"2019-08-13","close":4.74},{"date":"2019-08-14","close":4.55},{"date":"2019-08-15","close":4.75},{"date":"2019-08-16","close":4.7},{"date":"2019-08-19","close":4.9},{"date":"2019-08-20","close":4.86},{"date":"2019-08-21","close":4.85},{"date":"2019-08-22","close":4.99},{"date":"2019-08-23","close":4.9},{"date":"2019-08-26","close":4.84},{"date":"2019-08-27","close":4.75},{"date":"2019-08-28","close":4.9},{"date":"2019-08-29","close":4.94},{"date":"2019-08-30","close":4.93},{"date":"2019-09-03","close":4.93},{"date":"2019-09-04","close":4.6},{"date":"2019-09-05","close":4.61},{"date":"2019-09-06","close":4.21},{"date":"2019-09-09","close":4.8},{"date":"2019-09-10","close":4.88},{"date":"2019-09-11","close":4.7},{"date":"2019-09-12","close":4.87},{"date":"2019-09-13","close":4.85},{"date":"2019-09-16","close":5.05},{"date":"2019-09-17","close":6.3},{"date":"2019-09-18","close":5.79},{"date":"2019-09-19","close":5.44},{"date":"2019-09-20","close":5.06},{"date":"2019-09-23","close":4.66},{"date":"2019-09-24","close":4.28},{"date":"2019-09-25","close":4.39},{"date":"2019-09-26","close":4.33},{"date":"2019-09-27","close":3.88},{"date":"2019-09-30","close":3.42},{"date":"2019-10-01","close":3.94},{"date":"2019-10-02","close":3.55},{"date":"2019-10-03","close":3.4},{"date":"2019-10-04","close":3.4},{"date":"2019-10-07","close":3.2},{"date":"2019-10-08","close":3.34},{"date":"2019-10-09","close":3.36},{"date":"2019-10-10","close":3.49},{"date":"2019-10-11","close":3.55},{"date":"2019-10-14","close":3.67},{"date":"2019-10-15","close":3.72},{"date":"2019-10-16","close":4.25},{"date":"2019-10-17","close":4.22},{"date":"2019-10-18","close":4.25},{"date":"2019-10-21","close":4.18},{"date":"2019-10-22","close":4.15},{"date":"2019-10-23","close":4.14},{"date":"2019-10-24","close":4.24},{"date":"2019-10-25","close":4.19},{"date":"2019-10-28","close":4.19},{"date":"2019-10-29","close":4.15},{"date":"2019-10-30","close":4.46},{"date":"2019-10-31","close":4.24},{"date":"2019-11-01","close":4.25},{"date":"2019-11-04","close":4.21},{"date":"2019-11-05","close":4.15},{"date":"2019-11-06","close":3.7},{"date":"2019-11-07","close":3.6},{"date":"2019-11-08","close":4.29},{"date":"2019-11-11","close":4.04},{"date":"2019-11-12","close":3.66},{"date":"2019-11-13","close":3.65},{"date":"2019-11-14","close":3.78},{"date":"2019-11-15","close":3.74},{"date":"2019-11-18","close":4.01},{"date":"2019-11-19","close":3.85},{"date":"2019-11-20","close":3.75},{"date":"2019-11-21","close":3.62},{"date":"2019-11-22","close":3.6},{"date":"2019-11-25","close":3.51},{"date":"2019-11-26","close":4.62},{"date":"2019-11-27","close":4.55},{"date":"2019-11-29","close":4.6},{"date":"2019-12-02","close":4.66},{"date":"2019-12-03","close":4.8},{"date":"2019-12-04","close":4.52},{"date":"2019-12-05","close":4.13},{"date":"2019-12-06","close":3.94},{"date":"2019-12-09","close":3.88},{"date":"2019-12-10","close":4.1},{"date":"2019-12-11","close":4.05},{"date":"2019-12-12","close":4.15},{"date":"2019-12-13","close":4.07},{"date":"2019-12-16","close":4.01},{"date":"2019-12-17","close":3.75},{"date":"2019-12-18","close":3.52},{"date":"2019-12-19","close":3.62},{"date":"2019-12-20","close":3.63},{"date":"2019-12-23","close":3.69},{"date":"2019-12-24","close":3.54},{"date":"2019-12-26","close":3.59},{"date":"2019-12-27","close":3.73},{"date":"2019-12-30","close":3.51},{"date":"2019-12-31","close":3.68},{"date":"2020-01-02","close":3.9},{"date":"2020-01-03","close":4.0},{"date":"2020-01-06","close":4.05},{"date":"2020-01-07","close":3.86},{"date":"2020-01-08","close":4.39},{"date":"2020-01-09","close":4.08},{"date":"2020-01-10","close":3.89},{"date":"2020-01-13","close":5.68},{"date":"2020-01-14","close":5.3},{"date":"2020-01-15","close":5.49},{"date":"2020-01-16","close":5.06},{"date":"2020-01-17","close":5.14},{"date":"2020-01-21","close":5.37},{"date":"2020-01-22","close":5.39},{"date":"2020-01-23","close":5.33},{"date":"2020-01-24","close":4.96},{"date":"2020-01-27","close":5.2},{"date":"2020-01-28","close":4.95},{"date":"2020-01-29","close":5.1},{"date":"2020-01-30","close":5.1293},{"date":"2020-01-31","close":4.7},{"date":"2020-02-03","close":4.8},{"date":"2020-02-04","close":4.37},{"date":"2020-02-05","close":4.455},{"date":"2020-02-06","close":4.45},{"date":"2020-02-07","close":4.72},{"date":"2020-02-10","close":4.45},{"date":"2020-02-11","close":4.52},{"date":"2020-02-12","close":4.66},{"date":"2020-02-13","close":4.35},{"date":"2020-02-14","close":4.25},{"date":"2020-02-18","close":4.43},{"date":"2020-02-19","close":4.43},{"date":"2020-02-20","close":4.43},{"date":"2020-02-21","close":4.43},{"date":"2020-02-24","close":4.22},{"date":"2020-02-25","close":3.83},{"date":"2020-02-26","close":3.72},{"date":"2020-02-27","close":3.65},{"date":"2020-02-28","close":3.67},{"date":"2020-03-02","close":3.7},{"date":"2020-03-03","close":4.4},{"date":"2020-03-04","close":4.01},{"date":"2020-03-05","close":3.75},{"date":"2020-03-06","close":4.28},{"date":"2020-03-09","close":4.28},{"date":"2020-03-10","close":3.62},{"date":"2020-03-11","close":3.6},{"date":"2020-03-12","close":3.8},{"date":"2020-03-13","close":3.44},{"date":"2020-03-16","close":3.67},{"date":"2020-03-17","close":2.91},{"date":"2020-03-18","close":2.2},{"date":"2020-03-19","close":2.99},{"date":"2020-03-20","close":3.05},{"date":"2020-03-23","close":2.64},{"date":"2020-03-24","close":2.75},{"date":"2020-03-25","close":2.85},{"date":"2020-03-26","close":2.73},{"date":"2020-03-27","close":2.76},{"date":"2020-03-30","close":3.4},{"date":"2020-03-31","close":3.39},{"date":"2020-04-01","close":3.4},{"date":"2020-04-02","close":3.3},{"date":"2020-04-03","close":3.02},{"date":"2020-04-06","close":3.0},{"date":"2020-04-07","close":2.99},{"date":"2020-04-08","close":3.0},{"date":"2020-04-09","close":3.07},{"date":"2020-04-13","close":3.01},{"date":"2020-04-14","close":3.39},{"date":"2020-04-15","close":3.26},{"date":"2020-04-16","close":3.1},{"date":"2020-04-17","close":3.17},{"date":"2020-04-20","close":3.43},{"date":"2020-04-21","close":3.43},{"date":"2020-04-22","close":3.5},{"date":"2020-04-23","close":3.6},{"date":"2020-04-24","close":3.43},{"date":"2020-04-27","close":3.38},{"date":"2020-04-28","close":5.18},{"date":"2020-04-29","close":4.99},{"date":"2020-04-30","close":4.75},{"date":"2020-05-01","close":4.72},{"date":"2020-05-04","close":4.65},{"date":"2020-05-05","close":4.65},{"date":"2020-05-06","close":4.14},{"date":"2020-05-07","close":4.74},{"date":"2020-05-08","close":4.26},{"date":"2020-05-11","close":4.07},{"date":"2020-05-12","close":3.81},{"date":"2020-05-13","close":4.1},{"date":"2020-05-14","close":4.09},{"date":"2020-05-15","close":4.43},{"date":"2020-05-18","close":4.1},{"date":"2020-05-19","close":4.25},{"date":"2020-05-20","close":4.44},{"date":"2020-05-21","close":4.2},{"date":"2020-05-22","close":4.2},{"date":"2020-05-26","close":4.25},{"date":"2020-05-27","close":4.32},{"date":"2020-05-28","close":4.12},{"date":"2020-05-29","close":4.07},{"date":"2020-06-01","close":4.29},{"date":"2020-06-02","close":4.13},{"date":"2020-06-03","close":4.13},{"date":"2020-06-04","close":4.14},{"date":"2020-06-05","close":4.14},{"date":"2020-06-08","close":3.8},{"date":"2020-06-09","close":3.75},{"date":"2020-06-10","close":3.65},{"date":"2020-06-11","close":3.57},{"date":"2020-06-12","close":3.45},{"date":"2020-06-15","close":3.45},{"date":"2020-06-16","close":2.9},{"date":"2020-06-17","close":2.12},{"date":"2020-06-18","close":2.27},{"date":"2020-06-19","close":2.29},{"date":"2020-06-22","close":2.28},{"date":"2020-06-23","close":2.17},{"date":"2020-06-24","close":2.52},{"date":"2020-06-25","close":2.49},{"date":"2020-06-26","close":2.48},{"date":"2020-06-29","close":2.37},{"date":"2020-06-30","close":2.4},{"date":"2020-07-01","close":2.45},{"date":"2020-07-02","close":2.35},{"date":"2020-07-06","close":2.34},{"date":"2020-07-07","close":2.33},{"date":"2020-07-08","close":2.38},{"date":"2020-07-09","close":2.5},{"date":"2020-07-10","close":2.45},{"date":"2020-07-13","close":2.46},{"date":"2020-07-14","close":2.37},{"date":"2020-07-15","close":2.39},{"date":"2020-07-16","close":2.34},{"date":"2020-07-17","close":2.38},{"date":"2020-07-20","close":2.46},{"date":"2020-07-21","close":2.58},{"date":"2020-07-22","close":2.8},{"date":"2020-07-23","close":2.69},{"date":"2020-07-24","close":2.65},{"date":"2020-07-27","close":2.51},{"date":"2020-07-28","close":2.4866},{"date":"2020-07-29","close":2.44},{"date":"2020-07-30","close":2.6},{"date":"2020-07-31","close":2.5},{"date":"2020-08-03","close":2.48},{"date":"2020-08-04","close":2.5665},{"date":"2020-08-05","close":2.735},{"date":"2020-08-06","close":2.72},{"date":"2020-08-07","close":2.67},{"date":"2020-08-10","close":2.79},{"date":"2020-08-11","close":2.62},{"date":"2020-08-12","close":2.45},{"date":"2020-08-13","close":2.41},{"date":"2020-08-14","close":2.34},{"date":"2020-08-17","close":2.47},{"date":"2020-08-18","close":2.3983},{"date":"2020-08-19","close":2.49},{"date":"2020-08-20","close":2.5236},{"date":"2020-08-21","close":2.56},{"date":"2020-08-24","close":2.34},{"date":"2020-08-25","close":2.32},{"date":"2020-08-26","close":2.33},{"date":"2020-08-27","close":2.31},{"date":"2020-08-28","close":2.34},{"date":"2020-08-31","close":2.35},{"date":"2020-09-01","close":2.37},{"date":"2020-09-02","close":2.33},{"date":"2020-09-03","close":2.23},{"date":"2020-09-04","close":2.05},{"date":"2020-09-08","close":2.16},{"date":"2020-09-09","close":2.26},{"date":"2020-09-10","close":2.2},{"date":"2020-09-11","close":2.17},{"date":"2020-09-14","close":2.355},{"date":"2020-09-15","close":2.375},{"date":"2020-09-16","close":2.31},{"date":"2020-09-17","close":2.34},{"date":"2020-09-18","close":2.45},{"date":"2020-09-21","close":2.61},{"date":"2020-09-22","close":2.47},{"date":"2020-09-23","close":2.41},{"date":"2020-09-24","close":2.4},{"date":"2020-09-25","close":2.37},{"date":"2020-09-28","close":2.28},{"date":"2020-09-29","close":2.32},{"date":"2020-09-30","close":2.27},{"date":"2020-10-01","close":2.39},{"date":"2020-10-02","close":2.31},{"date":"2020-10-05","close":2.35},{"date":"2020-10-06","close":2.32},{"date":"2020-10-07","close":2.33},{"date":"2020-10-08","close":2.33},{"date":"2020-10-09","close":2.35},{"date":"2020-10-12","close":2.38},{"date":"2020-10-13","close":2.4},{"date":"2020-10-14","close":2.36},{"date":"2020-10-15","close":2.37},{"date":"2020-10-16","close":2.3},{"date":"2020-10-19","close":2.3},{"date":"2020-10-20","close":2.28},{"date":"2020-10-21","close":2.24},{"date":"2020-10-22","close":2.16},{"date":"2020-10-23","close":2.19},{"date":"2020-10-26","close":2.13},{"date":"2020-10-27","close":2.05},{"date":"2020-10-28","close":2.04},{"date":"2020-10-29","close":2.05},{"date":"2020-10-30","close":1.99},{"date":"2020-11-02","close":1.95},{"date":"2020-11-03","close":2.09},{"date":"2020-11-04","close":2.0},{"date":"2020-11-05","close":1.95},{"date":"2020-11-06","close":1.92},{"date":"2020-11-09","close":1.92},{"date":"2020-11-10","close":2.04},{"date":"2020-11-11","close":2.08},{"date":"2020-11-12","close":2.06},{"date":"2020-11-13","close":2.17},{"date":"2020-11-16","close":2.23},{"date":"2020-11-17","close":2.24},{"date":"2020-11-18","close":2.18},{"date":"2020-11-19","close":2.22},{"date":"2020-11-20","close":2.4},{"date":"2020-11-23","close":2.35},{"date":"2020-11-24","close":2.26},{"date":"2020-11-25","close":2.3699},{"date":"2020-11-27","close":2.35},{"date":"2020-11-30","close":2.35},{"date":"2020-12-01","close":2.47},{"date":"2020-12-02","close":2.44},{"date":"2020-12-03","close":2.55},{"date":"2020-12-04","close":2.59},{"date":"2020-12-07","close":2.59},{"date":"2020-12-08","close":2.61},{"date":"2020-12-09","close":2.65},{"date":"2020-12-10","close":3.08},{"date":"2020-12-11","close":2.82},{"date":"2020-12-14","close":4.48},{"date":"2020-12-15","close":6.7},{"date":"2020-12-16","close":5.8},{"date":"2020-12-17","close":4.27},{"date":"2020-12-18","close":3.56},{"date":"2020-12-21","close":3.78},{"date":"2020-12-22","close":3.83},{"date":"2020-12-23","close":3.77},{"date":"2020-12-24","close":3.83},{"date":"2020-12-28","close":3.55},{"date":"2020-12-29","close":3.32},{"date":"2020-12-30","close":3.52},{"date":"2020-12-31","close":3.46},{"date":"2021-01-04","close":3.51},{"date":"2021-01-05","close":3.54},{"date":"2021-01-06","close":3.48},{"date":"2021-01-07","close":3.73},{"date":"2021-01-08","close":3.8},{"date":"2021-01-11","close":3.79},{"date":"2021-01-12","close":3.65},{"date":"2021-01-13","close":3.62},{"date":"2021-01-14","close":3.75},{"date":"2021-01-15","close":3.83},{"date":"2021-01-19","close":4.17},{"date":"2021-01-20","close":4.21},{"date":"2021-01-21","close":4.39},{"date":"2021-01-22","close":4.3},{"date":"2021-01-25","close":4.26},{"date":"2021-01-26","close":4.09},{"date":"2021-01-27","close":4.04},{"date":"2021-01-28","close":4.2},{"date":"2021-01-29","close":4.11},{"date":"2021-02-01","close":4.18},{"date":"2021-02-02","close":4.15},{"date":"2021-02-03","close":4.63},{"date":"2021-02-04","close":4.96},{"date":"2021-02-05","close":4.7},{"date":"2021-02-08","close":5.21},{"date":"2021-02-09","close":5.19},{"date":"2021-02-10","close":4.99},{"date":"2021-02-11","close":4.98},{"date":"2021-02-12","close":5.13},{"date":"2021-02-16","close":4.98},{"date":"2021-02-17","close":4.92},{"date":"2021-02-18","close":4.455},{"date":"2021-02-19","close":4.44},{"date":"2021-02-22","close":4.18},{"date":"2021-02-23","close":4.26},{"date":"2021-02-24","close":4.43},{"date":"2021-02-25","close":4.02},{"date":"2021-02-26","close":3.88},{"date":"2021-03-01","close":3.9},{"date":"2021-03-02","close":3.93},{"date":"2021-03-03","close":3.8},{"date":"2021-03-04","close":3.42},{"date":"2021-03-05","close":3.5},{"date":"2021-03-08","close":3.42},{"date":"2021-03-09","close":3.67},{"date":"2021-03-10","close":3.7},{"date":"2021-03-11","close":3.95},{"date":"2021-03-12","close":4.0},{"date":"2021-03-15","close":4.03},{"date":"2021-03-16","close":3.92},{"date":"2021-03-17","close":4.59},{"date":"2021-03-18","close":4.35},{"date":"2021-03-19","close":4.41},{"date":"2021-03-22","close":4.19},{"date":"2021-03-23","close":4.2},{"date":"2021-03-24","close":4.2},{"date":"2021-03-25","close":4.35},{"date":"2021-03-26","close":4.11},{"date":"2021-03-29","close":3.96},{"date":"2021-03-30","close":3.98},{"date":"2021-03-31","close":4.34},{"date":"2021-04-01","close":4.42},{"date":"2021-04-05","close":4.41},{"date":"2021-04-06","close":4.36},{"date":"2021-04-07","close":4.61},{"date":"2021-04-08","close":4.43},{"date":"2021-04-09","close":4.34},{"date":"2021-04-12","close":4.01},{"date":"2021-04-13","close":4.2},{"date":"2021-04-14","close":4.09},{"date":"2021-04-15","close":4.12},{"date":"2021-04-16","close":3.98},{"date":"2021-04-19","close":3.63},{"date":"2021-04-20","close":3.49},{"date":"2021-04-21","close":3.68},{"date":"2021-04-22","close":3.68},{"date":"2021-04-23","close":3.8},{"date":"2021-04-26","close":3.77},{"date":"2021-04-27","close":3.69},{"date":"2021-04-28","close":3.56},{"date":"2021-04-29","close":3.54},{"date":"2021-04-30","close":3.54},{"date":"2021-05-03","close":3.58},{"date":"2021-05-04","close":3.45},{"date":"2021-05-05","close":3.47},{"date":"2021-05-06","close":3.26},{"date":"2021-05-07","close":3.45},{"date":"2021-05-10","close":3.44},{"date":"2021-05-11","close":3.37},{"date":"2021-05-12","close":3.3},{"date":"2021-05-13","close":3.32},{"date":"2021-05-14","close":3.43},{"date":"2021-05-17","close":3.44},{"date":"2021-05-18","close":3.69},{"date":"2021-05-19","close":3.72},{"date":"2021-05-20","close":3.87},{"date":"2021-05-21","close":3.81},{"date":"2021-05-24","close":3.89},{"date":"2021-05-25","close":3.82},{"date":"2021-05-26","close":4.27},{"date":"2021-05-27","close":4.08},{"date":"2021-05-28","close":4.09},{"date":"2021-06-01","close":4.16},{"date":"2021-06-02","close":4.3},{"date":"2021-06-03","close":4.33},{"date":"2021-06-04","close":4.53},{"date":"2021-06-07","close":4.64},{"date":"2021-06-08","close":4.6},{"date":"2021-06-09","close":4.35},{"date":"2021-06-10","close":4.4},{"date":"2021-06-11","close":4.32},{"date":"2021-06-14","close":4.47},{"date":"2021-06-15","close":4.43},{"date":"2021-06-16","close":4.99},{"date":"2021-06-17","close":4.84},{"date":"2021-06-18","close":4.9},{"date":"2021-06-21","close":4.86},{"date":"2021-06-22","close":4.86},{"date":"2021-06-23","close":4.6},{"date":"2021-06-24","close":4.49},{"date":"2021-06-25","close":4.55},{"date":"2021-06-28","close":4.2},{"date":"2021-06-29","close":4.11},{"date":"2021-06-30","close":3.97},{"date":"2021-07-01","close":3.91},{"date":"2021-07-02","close":3.86},{"date":"2021-07-06","close":3.73},{"date":"2021-07-07","close":3.52},{"date":"2021-07-08","close":3.57},{"date":"2021-07-09","close":3.71},{"date":"2021-07-12","close":3.63},{"date":"2021-07-13","close":3.53},{"date":"2021-07-14","close":3.35},{"date":"2021-07-15","close":3.36},{"date":"2021-07-16","close":3.37},{"date":"2021-07-19","close":3.5},{"date":"2021-07-20","close":3.63},{"date":"2021-07-21","close":3.69},{"date":"2021-07-22","close":3.65},{"date":"2021-07-23","close":3.71},{"date":"2021-07-26","close":3.36},{"date":"2021-07-27","close":3.26},{"date":"2021-07-28","close":3.45},{"date":"2021-07-29","close":3.39},{"date":"2021-07-30","close":3.32},{"date":"2021-08-02","close":3.41},{"date":"2021-08-03","close":3.49},{"date":"2021-08-04","close":3.47},{"date":"2021-08-05","close":3.49},{"date":"2021-08-06","close":3.48},{"date":"2021-08-09","close":3.45},{"date":"2021-08-10","close":3.33},{"date":"2021-08-11","close":3.19},{"date":"2021-08-12","close":3.24},{"date":"2021-08-13","close":3.1},{"date":"2021-08-16","close":3.06},{"date":"2021-08-17","close":2.92},{"date":"2021-08-18","close":2.9},{"date":"2021-08-19","close":2.85},{"date":"2021-08-20","close":2.9},{"date":"2021-08-23","close":2.94},{"date":"2021-08-24","close":2.95},{"date":"2021-08-25","close":2.95},{"date":"2021-08-26","close":2.95},{"date":"2021-08-27","close":2.92},{"date":"2021-08-30","close":2.95},{"date":"2021-08-31","close":2.95},{"date":"2021-09-01","close":2.95},{"date":"2021-09-02","close":3.33},{"date":"2021-09-03","close":3.26},{"date":"2021-09-07","close":3.0},{"date":"2021-09-08","close":3.07},{"date":"2021-09-09","close":3.05},{"date":"2021-09-10","close":3.01},{"date":"2021-09-13","close":2.98},{"date":"2021-09-14","close":2.84},{"date":"2021-09-15","close":2.84},{"date":"2021-09-16","close":2.88},{"date":"2021-09-17","close":3.11},{"date":"2021-09-20","close":3.0},{"date":"2021-09-21","close":3.05},{"date":"2021-09-22","close":3.51},{"date":"2021-09-23","close":3.58},{"date":"2021-09-24","close":3.35},{"date":"2021-09-27","close":3.34},{"date":"2021-09-28","close":3.36},{"date":"2021-09-29","close":3.15},{"date":"2021-09-30","close":3.14},{"date":"2021-10-01","close":2.99},{"date":"2021-10-04","close":2.86},{"date":"2021-10-05","close":2.82},{"date":"2021-10-06","close":2.79},{"date":"2021-10-07","close":2.97},{"date":"2021-10-08","close":2.98},{"date":"2021-10-11","close":2.93},{"date":"2021-10-12","close":3.07},{"date":"2021-10-13","close":3.01},{"date":"2021-10-14","close":3.02},{"date":"2021-10-15","close":2.93},{"date":"2021-10-18","close":2.9399},{"date":"2021-10-19","close":2.96},{"date":"2021-10-20","close":2.93},{"date":"2021-10-21","close":2.94},{"date":"2021-10-22","close":2.82},{"date":"2021-10-25","close":2.78},{"date":"2021-10-26","close":2.71},{"date":"2021-10-27","close":2.73},{"date":"2021-10-28","close":2.84},{"date":"2021-10-29","close":2.8},{"date":"2021-11-01","close":2.83},{"date":"2021-11-02","close":2.86},{"date":"2021-11-03","close":2.81},{"date":"2021-11-04","close":2.83},{"date":"2021-11-05","close":2.77},{"date":"2021-11-08","close":2.77},{"date":"2021-11-09","close":2.74},{"date":"2021-11-10","close":2.61},{"date":"2021-11-11","close":2.55},{"date":"2021-11-12","close":2.44},{"date":"2021-11-15","close":2.45},{"date":"2021-11-16","close":2.37},{"date":"2021-11-17","close":2.32},{"date":"2021-11-18","close":2.18},{"date":"2021-11-19","close":2.22},{"date":"2021-11-22","close":2.14},{"date":"2021-11-23","close":2.05},{"date":"2021-11-24","close":2.23},{"date":"2021-11-26","close":2.2},{"date":"2021-11-29","close":2.14},{"date":"2021-11-30","close":2.05},{"date":"2021-12-01","close":2.05},{"date":"2021-12-02","close":2.01},{"date":"2021-12-03","close":1.88},{"date":"2021-12-06","close":1.9},{"date":"2021-12-07","close":1.975},{"date":"2021-12-08","close":2.0},{"date":"2021-12-09","close":1.95},{"date":"2021-12-10","close":1.93},{"date":"2021-12-13","close":1.76},{"date":"2021-12-14","close":1.76},{"date":"2021-12-15","close":1.72},{"date":"2021-12-16","close":1.71},{"date":"2021-12-17","close":1.75},{"date":"2021-12-20","close":2.01},{"date":"2021-12-21","close":2.11},{"date":"2021-12-22","close":2.24},{"date":"2021-12-23","close":2.49},{"date":"2021-12-27","close":2.53},{"date":"2021-12-28","close":2.26},{"date":"2021-12-29","close":2.08},{"date":"2021-12-30","close":2.07},{"date":"2021-12-31","close":1.94},{"date":"2022-01-03","close":1.99},{"date":"2022-01-04","close":1.86},{"date":"2022-01-05","close":1.77},{"date":"2022-01-06","close":1.79},{"date":"2022-01-07","close":1.69},{"date":"2022-01-10","close":1.75},{"date":"2022-01-11","close":1.87},{"date":"2022-01-12","close":1.87},{"date":"2022-01-13","close":1.72},{"date":"2022-01-14","close":1.76},{"date":"2022-01-18","close":1.72},{"date":"2022-01-19","close":1.74},{"date":"2022-01-20","close":1.69},{"date":"2022-01-21","close":1.6},{"date":"2022-01-24","close":1.42},{"date":"2022-01-25","close":1.59},{"date":"2022-01-26","close":1.57},{"date":"2022-01-27","close":1.51},{"date":"2022-01-28","close":1.44},{"date":"2022-01-31","close":1.85},{"date":"2022-02-01","close":1.68},{"date":"2022-02-02","close":1.57},{"date":"2022-02-03","close":2.0},{"date":"2022-02-04","close":1.97},{"date":"2022-02-07","close":2.1},{"date":"2022-02-08","close":2.6},{"date":"2022-02-09","close":2.33},{"date":"2022-02-10","close":2.43},{"date":"2022-02-11","close":2.44},{"date":"2022-02-14","close":2.14},{"date":"2022-02-15","close":2.21},{"date":"2022-02-16","close":2.19},{"date":"2022-02-17","close":2.15},{"date":"2022-02-18","close":2.09},{"date":"2022-02-22","close":2.2},{"date":"2022-02-23","close":2.09},{"date":"2022-02-24","close":2.05},{"date":"2022-02-25","close":2.14},{"date":"2022-02-28","close":2.07},{"date":"2022-03-01","close":2.19},{"date":"2022-03-02","close":2.11},{"date":"2022-03-03","close":2.21},{"date":"2022-03-04","close":2.18},{"date":"2022-03-07","close":2.01},{"date":"2022-03-08","close":1.97},{"date":"2022-03-09","close":2.16},{"date":"2022-03-10","close":2.11},{"date":"2022-03-11","close":2.09},{"date":"2022-03-14","close":1.89},{"date":"2022-03-15","close":1.95},{"date":"2022-03-16","close":2.0},{"date":"2022-03-17","close":2.11},{"date":"2022-03-18","close":2.19},{"date":"2022-03-21","close":2.09},{"date":"2022-03-22","close":2.12},{"date":"2022-03-23","close":2.12},{"date":"2022-03-24","close":2.15},{"date":"2022-03-25","close":2.14},{"date":"2022-03-28","close":2.05},{"date":"2022-03-29","close":2.12},{"date":"2022-03-30","close":2.07},{"date":"2022-03-31","close":2.07},{"date":"2022-04-01","close":2.09},{"date":"2022-04-04","close":2.17},{"date":"2022-04-05","close":2.1},{"date":"2022-04-06","close":2.08},{"date":"2022-04-07","close":2.07},{"date":"2022-04-08","close":2.0712},{"date":"2022-04-11","close":2.15},{"date":"2022-04-12","close":1.99},{"date":"2022-04-13","close":1.73},{"date":"2022-04-14","close":1.49},{"date":"2022-04-18","close":1.44},{"date":"2022-04-19","close":1.52},{"date":"2022-04-20","close":1.58},{"date":"2022-04-21","close":1.55},{"date":"2022-04-22","close":1.59},{"date":"2022-04-25","close":1.73},{"date":"2022-04-26","close":1.61},{"date":"2022-04-27","close":1.66},{"date":"2022-04-28","close":1.62},{"date":"2022-04-29","close":1.54},{"date":"2022-05-02","close":1.57},{"date":"2022-05-03","close":1.6},{"date":"2022-05-04","close":1.61},{"date":"2022-05-05","close":1.534},{"date":"2022-05-06","close":1.5},{"date":"2022-05-09","close":1.3},{"date":"2022-05-10","close":1.34},{"date":"2022-05-11","close":1.18},{"date":"2022-05-12","close":1.32},{"date":"2022-05-13","close":1.4},{"date":"2022-05-16","close":1.38},{"date":"2022-05-17","close":1.51},{"date":"2022-05-18","close":1.46},{"date":"2022-05-19","close":1.58},{"date":"2022-05-20","close":1.63},{"date":"2022-05-23","close":1.69},{"date":"2022-05-24","close":1.55},{"date":"2022-05-25","close":1.55},{"date":"2022-05-26","close":1.6},{"date":"2022-05-27","close":1.66},{"date":"2022-05-31","close":1.68},{"date":"2022-06-01","close":1.67},{"date":"2022-06-02","close":1.64},{"date":"2022-06-03","close":1.63},{"date":"2022-06-06","close":1.58},{"date":"2022-06-07","close":1.62},{"date":"2022-06-08","close":1.64},{"date":"2022-06-09","close":1.56},{"date":"2022-06-10","close":1.44},{"date":"2022-06-13","close":1.47},{"date":"2022-06-14","close":1.45},{"date":"2022-06-15","close":1.41},{"date":"2022-06-16","close":1.43},{"date":"2022-06-17","close":1.42},{"date":"2022-06-21","close":1.42},{"date":"2022-06-22","close":1.5},{"date":"2022-06-23","close":1.47},{"date":"2022-06-24","close":1.42},{"date":"2022-06-27","close":1.45},{"date":"2022-06-28","close":1.43},{"date":"2022-06-29","close":1.44},{"date":"2022-06-30","close":1.45},{"date":"2022-07-01","close":1.46},{"date":"2022-07-05","close":1.49},{"date":"2022-07-06","close":1.485},{"date":"2022-07-07","close":1.5},{"date":"2022-07-08","close":1.53},{"date":"2022-07-11","close":1.5},{"date":"2022-07-12","close":1.52},{"date":"2022-07-13","close":1.55},{"date":"2022-07-14","close":1.5999},{"date":"2022-07-15","close":1.53},{"date":"2022-07-18","close":1.52},{"date":"2022-07-19","close":1.52},{"date":"2022-07-20","close":1.52},{"date":"2022-07-21","close":1.53},{"date":"2022-07-22","close":1.56},{"date":"2022-07-25","close":1.55},{"date":"2022-07-26","close":1.5},{"date":"2022-07-27","close":1.51},{"date":"2022-07-28","close":1.47},{"date":"2022-07-29","close":1.45},{"date":"2022-08-01","close":1.44},{"date":"2022-08-02","close":1.44},{"date":"2022-08-03","close":1.36},{"date":"2022-08-04","close":1.44},{"date":"2022-08-05","close":1.45},{"date":"2022-08-08","close":1.49},{"date":"2022-08-09","close":1.485},{"date":"2022-08-10","close":1.4999},{"date":"2022-08-11","close":1.58},{"date":"2022-08-12","close":1.57},{"date":"2022-08-15","close":1.68},{"date":"2022-08-16","close":1.67},{"date":"2022-08-17","close":1.715},{"date":"2022-08-18","close":1.75},{"date":"2022-08-19","close":1.72},{"date":"2022-08-22","close":1.84},{"date":"2022-08-23","close":2.06},{"date":"2022-08-24","close":2.05},{"date":"2022-08-25","close":2.03},{"date":"2022-08-26","close":2.03},{"date":"2022-08-29","close":2.09},{"date":"2022-08-30","close":2.0501},{"date":"2022-08-31","close":1.99},{"date":"2022-09-01","close":1.74},{"date":"2022-09-02","close":1.9},{"date":"2022-09-06","close":1.8},{"date":"2022-09-07","close":1.8},{"date":"2022-09-08","close":1.85},{"date":"2022-09-09","close":1.91},{"date":"2022-09-12","close":2.03},{"date":"2022-09-13","close":2.04},{"date":"2022-09-14","close":2.01},{"date":"2022-09-15","close":2.03},{"date":"2022-09-16","close":2.03},{"date":"2022-09-19","close":2.02},{"date":"2022-09-20","close":1.93},{"date":"2022-09-21","close":1.82},{"date":"2022-09-22","close":1.85},{"date":"2022-09-23","close":1.86},{"date":"2022-09-26","close":1.9799},{"date":"2022-09-27","close":2.02},{"date":"2022-09-28","close":2.02},{"date":"2022-09-29","close":2.01},{"date":"2022-09-30","close":1.94},{"date":"2022-10-03","close":2.05},{"date":"2022-10-04","close":2.05},{"date":"2022-10-05","close":2.04},{"date":"2022-10-06","close":2.14},{"date":"2022-10-07","close":2.09},{"date":"2022-10-10","close":2.0789},{"date":"2022-10-11","close":2.1},{"date":"2022-10-12","close":2.09},{"date":"2022-10-13","close":2.085},{"date":"2022-10-14","close":2.09},{"date":"2022-10-17","close":2.04},{"date":"2022-10-18","close":2.06},{"date":"2022-10-19","close":2.02},{"date":"2022-10-20","close":2.0699},{"date":"2022-10-21","close":2.06},{"date":"2022-10-24","close":2.03},{"date":"2022-10-25","close":1.9869},{"date":"2022-10-26","close":1.98},{"date":"2022-10-27","close":1.97},{"date":"2022-10-28","close":1.98},{"date":"2022-10-31","close":1.95},{"date":"2022-11-01","close":1.94},{"date":"2022-11-02","close":1.97},{"date":"2022-11-03","close":1.94},{"date":"2022-11-04","close":1.85},{"date":"2022-11-07","close":1.87},{"date":"2022-11-08","close":1.85},{"date":"2022-11-09","close":1.9184},{"date":"2022-11-10","close":1.86},{"date":"2022-11-11","close":1.85},{"date":"2022-11-14","close":1.87},{"date":"2022-11-15","close":1.88},{"date":"2022-11-16","close":1.84},{"date":"2022-11-17","close":1.86},{"date":"2022-11-18","close":1.8745},{"date":"2022-11-21","close":1.87},{"date":"2022-11-22","close":1.84},{"date":"2022-11-23","close":1.82},{"date":"2022-11-25","close":1.86},{"date":"2022-11-28","close":1.85},{"date":"2022-11-29","close":1.85},{"date":"2022-11-30","close":1.85},{"date":"2022-12-01","close":1.81},{"date":"2022-12-02","close":1.785},{"date":"2022-12-05","close":1.81},{"date":"2022-12-06","close":1.82},{"date":"2022-12-07","close":1.76},{"date":"2022-12-08","close":1.61},{"date":"2022-12-09","close":1.73},{"date":"2022-12-12","close":1.6432},{"date":"2022-12-13","close":1.65},{"date":"2022-12-14","close":1.74},{"date":"2022-12-15","close":1.71},{"date":"2022-12-16","close":1.71},{"date":"2022-12-19","close":1.6725},{"date":"2022-12-20","close":1.68},{"date":"2022-12-21","close":1.79},{"date":"2022-12-22","close":1.82},{"date":"2022-12-23","close":1.81},{"date":"2022-12-27","close":1.83},{"date":"2022-12-28","close":1.82},{"date":"2022-12-29","close":1.87},{"date":"2022-12-30","close":2.09},{"date":"2023-01-03","close":2.17},{"date":"2023-01-04","close":2.19},{"date":"2023-01-05","close":2.1845},{"date":"2023-01-06","close":2.39},{"date":"2023-01-09","close":2.29},{"date":"2023-01-10","close":2.3559},{"date":"2023-01-11","close":2.31},{"date":"2023-01-12","close":2.35},{"date":"2023-01-13","close":2.29},{"date":"2023-01-17","close":2.3273},{"date":"2023-01-18","close":2.34},{"date":"2023-01-19","close":2.36},{"date":"2023-01-20","close":2.35},{"date":"2023-01-23","close":2.31},{"date":"2023-01-24","close":2.35},{"date":"2023-01-25","close":2.39},{"date":"2023-01-26","close":2.35},{"date":"2023-01-27","close":2.42},{"date":"2023-01-30","close":2.53},{"date":"2023-01-31","close":2.54},{"date":"2023-02-01","close":2.35},{"date":"2023-02-02","close":2.38},{"date":"2023-02-03","close":2.38},{"date":"2023-02-06","close":2.41},{"date":"2023-02-07","close":2.4},{"date":"2023-02-08","close":2.3},{"date":"2023-02-09","close":2.22},{"date":"2023-02-10","close":2.23},{"date":"2023-02-13","close":2.21},{"date":"2023-02-14","close":2.14},{"date":"2023-02-15","close":2.23},{"date":"2023-02-16","close":2.27},{"date":"2023-02-17","close":2.38},{"date":"2023-02-21","close":2.3},{"date":"2023-02-22","close":2.2},{"date":"2023-02-23","close":2.17},{"date":"2023-02-24","close":2.17},{"date":"2023-02-27","close":2.18},{"date":"2023-02-28","close":2.2},{"date":"2023-03-01","close":2.15},{"date":"2023-03-02","close":2.19},{"date":"2023-03-03","close":2.25},{"date":"2023-03-06","close":2.2},{"date":"2023-03-07","close":2.18},{"date":"2023-03-08","close":2.2},{"date":"2023-03-09","close":2.1},{"date":"2023-03-10","close":2.05},{"date":"2023-03-13","close":1.98},{"date":"2023-03-14","close":2.0},{"date":"2023-03-15","close":1.97},{"date":"2023-03-16","close":1.99},{"date":"2023-03-17","close":1.95},{"date":"2023-03-20","close":1.89},{"date":"2023-03-21","close":1.87},{"date":"2023-03-22","close":2.0},{"date":"2023-03-23","close":2.04},{"date":"2023-03-24","close":2.06},{"date":"2023-03-27","close":2.1},{"date":"2023-03-28","close":2.17},{"date":"2023-03-29","close":2.07},{"date":"2023-03-30","close":1.94},{"date":"2023-03-31","close":1.95},{"date":"2023-04-03","close":2.0},{"date":"2023-04-04","close":2.0},{"date":"2023-04-05","close":2.0},{"date":"2023-04-06","close":2.0},{"date":"2023-04-10","close":2.0},{"date":"2023-04-11","close":1.9819},{"date":"2023-04-12","close":1.91},{"date":"2023-04-13","close":2.01},{"date":"2023-04-14","close":1.96},{"date":"2023-04-17","close":2.06},{"date":"2023-04-18","close":2.0},{"date":"2023-04-19","close":2.0},{"date":"2023-04-20","close":1.97},{"date":"2023-04-21","close":2.01},{"date":"2023-04-24","close":2.02},{"date":"2023-04-25","close":1.9969},{"date":"2023-04-26","close":2.0199},{"date":"2023-04-27","close":2.02},{"date":"2023-04-28","close":2.06},{"date":"2023-05-01","close":1.99},{"date":"2023-05-02","close":2.03},{"date":"2023-05-03","close":2.0},{"date":"2023-05-04","close":2.07},{"date":"2023-05-05","close":2.0},{"date":"2023-05-08","close":2.04},{"date":"2023-05-09","close":1.98},{"date":"2023-05-10","close":1.99},{"date":"2023-05-11","close":2.0},{"date":"2023-05-12","close":1.93},{"date":"2023-05-15","close":1.85},{"date":"2023-05-16","close":1.8},{"date":"2023-05-17","close":1.7},{"date":"2023-05-18","close":1.6992},{"date":"2023-05-19","close":1.67},{"date":"2023-05-22","close":1.69},{"date":"2023-05-23","close":1.68},{"date":"2023-05-24","close":1.64},{"date":"2023-05-25","close":1.52},{"date":"2023-05-26","close":1.86},{"date":"2023-05-30","close":1.77},{"date":"2023-05-31","close":1.77},{"date":"2023-06-01","close":1.8},{"date":"2023-06-02","close":1.89},{"date":"2023-06-05","close":1.9},{"date":"2023-06-06","close":1.95},{"date":"2023-06-07","close":1.99},{"date":"2023-06-08","close":2.12},{"date":"2023-06-09","close":2.12},{"date":"2023-06-12","close":2.25},{"date":"2023-06-13","close":2.32},{"date":"2023-06-14","close":2.24},{"date":"2023-06-15","close":2.29},{"date":"2023-06-16","close":2.34},{"date":"2023-06-20","close":2.49},{"date":"2023-06-21","close":2.8},{"date":"2023-06-22","close":2.39},{"date":"2023-06-23","close":2.58},{"date":"2023-06-26","close":2.59},{"date":"2023-06-27","close":2.57},{"date":"2023-06-28","close":2.72},{"date":"2023-06-29","close":2.645},{"date":"2023-06-30","close":2.67},{"date":"2023-07-03","close":2.62},{"date":"2023-07-05","close":2.75},{"date":"2023-07-06","close":2.66},{"date":"2023-07-07","close":2.79},{"date":"2023-07-10","close":2.775},{"date":"2023-07-11","close":2.85},{"date":"2023-07-12","close":2.74},{"date":"2023-07-13","close":2.51},{"date":"2023-07-14","close":2.33},{"date":"2023-07-17","close":2.475},{"date":"2023-07-18","close":2.46},{"date":"2023-07-19","close":2.26},{"date":"2023-07-20","close":2.3},{"date":"2023-07-21","close":1.98},{"date":"2023-07-24","close":1.095},{"date":"2023-07-25","close":1.045},{"date":"2023-07-26","close":1.0},{"date":"2023-07-27","close":0.898},{"date":"2023-07-28","close":0.976},{"date":"2023-07-31","close":1.03},{"date":"2023-08-01","close":0.971},{"date":"2023-08-02","close":0.99},{"date":"2023-08-03","close":0.97},{"date":"2023-08-04","close":0.9298},{"date":"2023-08-07","close":0.91},{"date":"2023-08-08","close":0.8549},{"date":"2023-08-09","close":0.9086},{"date":"2023-08-10","close":0.905},{"date":"2023-08-11","close":0.8879},{"date":"2023-08-14","close":0.885},{"date":"2023-08-15","close":0.8798},{"date":"2023-08-16","close":0.8617},{"date":"2023-08-17","close":0.85},{"date":"2023-08-18","close":0.861},{"date":"2023-08-21","close":0.865},{"date":"2023-08-22","close":0.865},{"date":"2023-08-23","close":0.8553},{"date":"2023-08-24","close":0.849},{"date":"2023-08-25","close":0.835},{"date":"2023-08-28","close":0.8044},{"date":"2023-08-29","close":0.8014},{"date":"2023-08-30","close":0.818},{"date":"2023-08-31","close":0.78},{"date":"2023-09-01","close":0.7789},{"date":"2023-09-05","close":0.58},{"date":"2023-09-06","close":0.507},{"date":"2023-09-07","close":0.504},{"date":"2023-09-08","close":0.4602},{"date":"2023-09-11","close":0.436},{"date":"2023-09-12","close":0.4395},{"date":"2023-09-13","close":0.4192},{"date":"2023-09-14","close":0.4049},{"date":"2023-09-15","close":0.395},{"date":"2023-09-18","close":0.374},{"date":"2023-09-19","close":0.384},{"date":"2023-09-20","close":0.391},{"date":"2023-09-21","close":0.38},{"date":"2023-09-22","close":0.406},{"date":"2023-09-25","close":0.4052},{"date":"2023-09-26","close":0.41},{"date":"2023-09-27","close":0.4238},{"date":"2023-09-28","close":0.428},{"date":"2023-09-29","close":0.4299},{"date":"2023-10-02","close":0.426},{"date":"2023-10-03","close":0.41},{"date":"2023-10-04","close":0.3997},{"date":"2023-10-05","close":0.382},{"date":"2023-10-06","close":0.4},{"date":"2023-10-09","close":0.3764},{"date":"2023-10-10","close":0.3897},{"date":"2023-10-11","close":0.5},{"date":"2023-10-12","close":0.4306},{"date":"2023-10-13","close":0.44},{"date":"2023-10-16","close":0.4201},{"date":"2023-10-17","close":0.413},{"date":"2023-10-18","close":0.4028},{"date":"2023-10-19","close":0.391},{"date":"2023-10-20","close":0.3895},{"date":"2023-10-23","close":0.3787},{"date":"2023-10-24","close":0.3928},{"date":"2023-10-25","close":0.3965},{"date":"2023-10-26","close":0.392},{"date":"2023-10-27","close":0.3793},{"date":"2023-10-30","close":0.3805},{"date":"2023-10-31","close":0.3723},{"date":"2023-11-01","close":0.3789},{"date":"2023-11-02","close":0.3757},{"date":"2023-11-03","close":0.4001},{"date":"2023-11-06","close":0.405},{"date":"2023-11-07","close":0.41},{"date":"2023-11-08","close":0.435},{"date":"2023-11-09","close":0.41},{"date":"2023-11-10","close":0.39},{"date":"2023-11-13","close":0.399},{"date":"2023-11-14","close":1.07},{"date":"2023-11-15","close":0.945},{"date":"2023-11-16","close":0.8007},{"date":"2023-11-17","close":0.7209},{"date":"2023-11-20","close":0.72},{"date":"2023-11-21","close":0.63},{"date":"2023-11-22","close":0.6485},{"date":"2023-11-24","close":0.7093},{"date":"2023-11-27","close":0.6901},{"date":"2023-11-28","close":0.6863},{"date":"2023-11-29","close":0.68},{"date":"2023-11-30","close":0.6212},{"date":"2023-12-01","close":0.6723},{"date":"2023-12-04","close":0.631},{"date":"2023-12-05","close":0.656},{"date":"2023-12-06","close":0.6526},{"date":"2023-12-07","close":0.659},{"date":"2023-12-08","close":0.629},{"date":"2023-12-11","close":0.628},{"date":"2023-12-12","close":0.542},{"date":"2023-12-13","close":0.544},{"date":"2023-12-14","close":0.565},{"date":"2023-12-15","close":0.601},{"date":"2023-12-18","close":0.651},{"date":"2023-12-19","close":0.6589},{"date":"2023-12-20","close":0.649},{"date":"2023-12-21","close":0.6498},{"date":"2023-12-22","close":0.65},{"date":"2023-12-26","close":0.6499},{"date":"2023-12-27","close":0.68},{"date":"2023-12-28","close":0.655},{"date":"2023-12-29","close":0.6642},{"date":"2024-01-02","close":0.6624},{"date":"2024-01-03","close":0.68},{"date":"2024-01-04","close":0.6624},{"date":"2024-01-05","close":0.6493},{"date":"2024-01-08","close":0.641},{"date":"2024-01-09","close":0.65},{"date":"2024-01-10","close":0.6671},{"date":"2024-01-11","close":0.6529},{"date":"2024-01-12","close":0.6484},{"date":"2024-01-16","close":0.6196},{"date":"2024-01-17","close":0.5651},{"date":"2024-01-18","close":0.5753},{"date":"2024-01-19","close":0.437},{"date":"2024-01-22","close":0.4446},{"date":"2024-01-23","close":0.4681},{"date":"2024-01-24","close":0.436},{"date":"2024-01-25","close":0.4231},{"date":"2024-01-26","close":0.4589},{"date":"2024-01-29","close":0.5025},{"date":"2024-01-30","close":0.4804},{"date":"2024-01-31","close":0.4532},{"date":"2024-02-01","close":0.4436},{"date":"2024-02-02","close":0.4269},{"date":"2024-02-05","close":0.424},{"date":"2024-02-06","close":0.465},{"date":"2024-02-07","close":0.4485},{"date":"2024-02-08","close":0.4021},{"date":"2024-02-09","close":0.41},{"date":"2024-02-12","close":0.4435},{"date":"2024-02-13","close":0.445},{"date":"2024-02-14","close":0.4416},{"date":"2024-02-15","close":0.43},{"date":"2024-02-16","close":0.449},{"date":"2024-02-20","close":0.45},{"date":"2024-02-21","close":0.423},{"date":"2024-02-22","close":0.4211},{"date":"2024-02-23","close":0.449},{"date":"2024-02-26","close":0.46},{"date":"2024-02-27","close":0.51},{"date":"2024-02-28","close":0.523},{"date":"2024-02-29","close":0.55},{"date":"2024-03-01","close":0.5798},{"date":"2024-03-04","close":0.4551},{"date":"2024-03-05","close":0.4101},{"date":"2024-03-06","close":0.4435},{"date":"2024-03-07","close":0.428},{"date":"2024-03-08","close":0.4211},{"date":"2024-03-11","close":0.42},{"date":"2024-03-12","close":0.3815},{"date":"2024-03-13","close":0.3894},{"date":"2024-03-14","close":0.3934},{"date":"2024-03-15","close":0.39},{"date":"2024-03-18","close":0.3863},{"date":"2024-03-19","close":0.3822},{"date":"2024-03-20","close":0.4},{"date":"2024-03-21","close":0.4},{"date":"2024-03-22","close":0.409},{"date":"2024-03-25","close":0.405},{"date":"2024-03-26","close":0.42},{"date":"2024-03-27","close":0.4191},{"date":"2024-03-28","close":0.407},{"date":"2024-04-01","close":0.396},{"date":"2024-04-02","close":0.3997},{"date":"2024-04-03","close":0.393},{"date":"2024-04-04","close":0.385},{"date":"2024-04-05","close":0.3855},{"date":"2024-04-08","close":0.3878},{"date":"2024-04-09","close":0.3928},{"date":"2024-04-10","close":0.4},{"date":"2024-04-11","close":0.3832},{"date":"2024-04-12","close":0.3899},{"date":"2024-04-15","close":0.3736},{"date":"2024-04-16","close":0.3642},{"date":"2024-04-17","close":0.3681},{"date":"2024-04-18","close":0.377},{"date":"2024-04-19","close":0.36},{"date":"2024-04-22","close":0.3678},{"date":"2024-04-23","close":0.376},{"date":"2024-04-24","close":0.3795},{"date":"2024-04-25","close":0.368},{"date":"2024-04-26","close":0.3766},{"date":"2024-04-29","close":0.37},{"date":"2024-04-30","close":0.3871},{"date":"2024-05-01","close":0.3762},{"date":"2024-05-02","close":0.375},{"date":"2024-05-03","close":0.3799},{"date":"2024-05-06","close":0.3865},{"date":"2024-05-07","close":0.386},{"date":"2024-05-08","close":0.394},{"date":"2024-05-09","close":0.4},{"date":"2024-05-10","close":0.3959},{"date":"2024-05-13","close":0.3912},{"date":"2024-05-14","close":0.396},{"date":"2024-05-15","close":0.3999},{"date":"2024-05-16","close":0.3961},{"date":"2024-05-17","close":0.392},{"date":"2024-05-20","close":0.392},{"date":"2024-05-21","close":0.406},{"date":"2024-05-22","close":0.3093},{"date":"2024-05-23","close":0.3274},{"date":"2024-05-24","close":0.346},{"date":"2024-05-28","close":0.35},{"date":"2024-05-29","close":0.3449},{"date":"2024-05-30","close":5.2},{"date":"2024-05-31","close":4.62},{"date":"2024-06-03","close":4.42},{"date":"2024-06-04","close":4.42},{"date":"2024-06-05","close":4.4},{"date":"2024-06-06","close":4.37},{"date":"2024-06-07","close":3.72},{"date":"2024-06-10","close":3.43},{"date":"2024-06-11","close":3.64},{"date":"2024-06-12","close":3.64},{"date":"2024-06-13","close":3.65},{"date":"2024-06-14","close":3.41},{"date":"2024-06-17","close":3.34},{"date":"2024-06-18","close":3.54},{"date":"2024-06-20","close":3.38},{"date":"2024-06-21","close":3.0},{"date":"2024-06-24","close":2.83},{"date":"2024-06-25","close":2.93},{"date":"2024-06-26","close":2.9},{"date":"2024-06-27","close":2.99},{"date":"2024-06-28","close":2.97},{"date":"2024-07-01","close":2.99},{"date":"2024-07-02","close":2.94},{"date":"2024-07-03","close":2.99},{"date":"2024-07-05","close":2.97},{"date":"2024-07-08","close":2.91},{"date":"2024-07-09","close":3.01},{"date":"2024-07-10","close":3.03},{"date":"2024-07-11","close":3.13},{"date":"2024-07-12","close":3.25},{"date":"2024-07-15","close":3.54},{"date":"2024-07-16","close":3.15},{"date":"2024-07-17","close":3.11},{"date":"2024-07-18","close":2.95},{"date":"2024-07-19","close":2.91},{"date":"2024-07-22","close":2.77},{"date":"2024-07-23","close":2.84},{"date":"2024-07-24","close":2.84},{"date":"2024-07-25","close":2.95},{"date":"2024-07-26","close":2.99},{"date":"2024-07-29","close":3.17},{"date":"2024-07-30","close":3.04},{"date":"2024-07-31","close":3.01},{"date":"2024-08-01","close":2.96},{"date":"2024-08-02","close":3.0},{"date":"2024-08-05","close":2.67},{"date":"2024-08-06","close":2.69},{"date":"2024-08-07","close":2.85},{"date":"2024-08-08","close":2.72},{"date":"2024-08-09","close":2.68},{"date":"2024-08-12","close":2.53},{"date":"2024-08-13","close":2.64},{"date":"2024-08-14","close":2.59},{"date":"2024-08-15","close":2.9},{"date":"2024-08-16","close":3.32},{"date":"2024-08-19","close":4.0},{"date":"2024-08-20","close":3.33},{"date":"2024-08-21","close":2.9},{"date":"2024-08-22","close":2.7},{"date":"2024-08-23","close":2.49},{"date":"2024-08-26","close":2.77},{"date":"2024-08-27","close":2.46},{"date":"2024-08-28","close":2.2},{"date":"2024-08-29","close":4.02},{"date":"2024-08-30","close":3.05},{"date":"2024-09-03","close":2.87},{"date":"2024-09-04","close":2.58},{"date":"2024-09-05","close":2.5},{"date":"2024-09-06","close":2.27},{"date":"2024-09-09","close":2.41},{"date":"2024-09-10","close":2.57},{"date":"2024-09-11","close":2.72},{"date":"2024-09-12","close":2.83},{"date":"2024-09-13","close":2.97},{"date":"2024-09-16","close":2.82},{"date":"2024-09-17","close":2.79},{"date":"2024-09-18","close":3.08},{"date":"2024-09-19","close":2.98},{"date":"2024-09-20","close":2.54},{"date":"2024-09-23","close":2.47},{"date":"2024-09-24","close":2.41},{"date":"2024-09-25","close":2.57},{"date":"2024-09-26","close":2.76},{"date":"2024-09-27","close":2.94},{"date":"2024-09-30","close":3.12},{"date":"2024-10-01","close":2.98},{"date":"2024-10-02","close":2.76},{"date":"2024-10-03","close":2.81},{"date":"2024-10-04","close":2.74},{"date":"2024-10-07","close":2.69},{"date":"2024-10-08","close":2.65},{"date":"2024-10-09","close":2.68},{"date":"2024-10-10","close":2.7},{"date":"2024-10-11","close":2.65},{"date":"2024-10-14","close":2.59},{"date":"2024-10-15","close":2.44},{"date":"2024-10-16","close":2.64},{"date":"2024-10-17","close":2.65},{"date":"2024-10-18","close":2.69},{"date":"2024-10-21","close":2.68},{"date":"2024-10-22","close":2.6},{"date":"2024-10-23","close":2.48},{"date":"2024-10-24","close":2.4},{"date":"2024-10-25","close":2.42},{"date":"2024-10-28","close":2.63},{"date":"2024-10-29","close":2.42},{"date":"2024-10-30","close":2.37},{"date":"2024-10-31","close":2.33},{"date":"2024-11-01","close":2.39},{"date":"2024-11-04","close":2.38},{"date":"2024-11-05","close":2.43},{"date":"2024-11-06","close":2.4},{"date":"2024-11-07","close":2.37},{"date":"2024-11-08","close":2.26},{"date":"2024-11-11","close":2.3},{"date":"2024-11-12","close":2.4},{"date":"2024-11-13","close":2.35},{"date":"2024-11-14","close":2.02},{"date":"2024-11-15","close":1.85},{"date":"2024-11-18","close":2.05},{"date":"2024-11-19","close":2.03},{"date":"2024-11-20","close":1.99},{"date":"2024-11-21","close":2.13},{"date":"2024-11-22","close":2.26},{"date":"2024-11-25","close":2.37},{"date":"2024-11-26","close":2.28},{"date":"2024-11-27","close":2.35},{"date":"2024-11-29","close":2.28},{"date":"2024-12-02","close":2.28},{"date":"2024-12-03","close":2.19},{"date":"2024-12-04","close":2.15},{"date":"2024-12-05","close":2.16},{"date":"2024-12-06","close":2.12},{"date":"2024-12-09","close":2.33},{"date":"2024-12-10","close":2.27},{"date":"2024-12-11","close":2.16},{"date":"2024-12-12","close":2.17},{"date":"2024-12-13","close":2.08},{"date":"2024-12-16","close":2.09},{"date":"2024-12-17","close":2.1},{"date":"2024-12-18","close":2.0},{"date":"2024-12-19","close":1.84},{"date":"2024-12-20","close":1.97},{"date":"2024-12-23","close":2.01},{"date":"2024-12-24","close":2.0},{"date":"2024-12-26","close":2.32},{"date":"2024-12-27","close":2.46},{"date":"2024-12-30","close":2.15},{"date":"2024-12-31","close":2.18},{"date":"2025-01-02","close":2.26},{"date":"2025-01-03","close":2.31},{"date":"2025-01-06","close":2.4},{"date":"2025-01-07","close":2.32},{"date":"2025-01-08","close":2.24},{"date":"2025-01-10","close":2.13},{"date":"2025-01-13","close":2.25},{"date":"2025-01-14","close":2.16},{"date":"2025-01-15","close":2.21},{"date":"2025-01-16","close":2.12},{"date":"2025-01-17","close":2.18},{"date":"2025-01-21","close":2.18},{"date":"2025-01-22","close":2.1},{"date":"2025-01-23","close":2.18},{"date":"2025-01-24","close":2.19},{"date":"2025-01-27","close":2.27},{"date":"2025-01-28","close":2.28},{"date":"2025-01-29","close":2.38},{"date":"2025-01-30","close":2.32},{"date":"2025-01-31","close":2.47},{"date":"2025-02-03","close":2.41},{"date":"2025-02-04","close":2.57},{"date":"2025-02-05","close":2.56},{"date":"2025-02-06","close":2.45},{"date":"2025-02-07","close":2.37},{"date":"2025-02-10","close":2.3},{"date":"2025-02-11","close":2.51},{"date":"2025-02-12","close":2.63},{"date":"2025-02-13","close":2.72},{"date":"2025-02-14","close":2.84},{"date":"2025-02-18","close":2.73},{"date":"2025-02-19","close":2.5},{"date":"2025-02-20","close":2.42},{"date":"2025-02-21","close":2.31},{"date":"2025-02-24","close":2.15},{"date":"2025-02-25","close":2.05},{"date":"2025-02-26","close":2.1},{"date":"2025-02-27","close":2.04},{"date":"2025-02-28","close":2.01},{"date":"2025-03-03","close":2.56},{"date":"2025-03-04","close":2.52},{"date":"2025-03-05","close":2.54},{"date":"2025-03-06","close":2.58},{"date":"2025-03-07","close":2.62},{"date":"2025-03-10","close":2.54},{"date":"2025-03-11","close":2.57},{"date":"2025-03-12","close":2.55},{"date":"2025-03-13","close":2.57},{"date":"2025-03-14","close":2.6},{"date":"2025-03-17","close":2.62},{"date":"2025-03-18","close":2.66},{"date":"2025-03-19","close":2.58},{"date":"2025-03-20","close":2.47},{"date":"2025-03-21","close":2.66},{"date":"2025-03-24","close":2.6},{"date":"2025-03-25","close":2.63},{"date":"2025-03-26","close":2.55},{"date":"2025-03-27","close":2.68},{"date":"2025-03-28","close":2.8},{"date":"2025-03-31","close":2.54},{"date":"2025-04-01","close":2.14},{"date":"2025-04-02","close":2.27},{"date":"2025-04-03","close":2.1},{"date":"2025-04-04","close":2.01},{"date":"2025-04-07","close":1.99},{"date":"2025-04-08","close":2.01},{"date":"2025-04-09","close":2.0},{"date":"2025-04-10","close":1.93},{"date":"2025-04-11","close":1.98},{"date":"2025-04-14","close":1.98},{"date":"2025-04-15","close":2.05},{"date":"2025-04-16","close":1.91},{"date":"2025-04-17","close":1.92},{"date":"2025-04-21","close":1.75},{"date":"2025-04-22","close":1.76},{"date":"2025-04-23","close":1.86},{"date":"2025-04-24","close":1.82},{"date":"2025-04-25","close":1.97},{"date":"2025-04-28","close":2.42},{"date":"2025-04-29","close":3.05},{"date":"2025-04-30","close":3.14},{"date":"2025-05-01","close":2.85},{"date":"2025-05-02","close":2.68},{"date":"2025-05-05","close":2.5},{"date":"2025-05-06","close":2.43},{"date":"2025-05-07","close":2.65},{"date":"2025-05-08","close":2.85},{"date":"2025-05-09","close":2.85},{"date":"2025-05-12","close":2.84},{"date":"2025-05-13","close":2.74},{"date":"2025-05-14","close":2.77},{"date":"2025-05-15","close":2.32},{"date":"2025-05-16","close":2.44},{"date":"2025-05-19","close":2.2},{"date":"2025-05-20","close":1.96},{"date":"2025-05-21","close":1.88},{"date":"2025-05-22","close":1.9},{"date":"2025-05-23","close":1.97},{"date":"2025-05-27","close":2.07},{"date":"2025-05-28","close":2.11},{"date":"2025-05-29","close":2.17},{"date":"2025-05-30","close":2.16},{"date":"2025-06-02","close":2.26},{"date":"2025-06-03","close":2.18},{"date":"2025-06-04","close":2.17},{"date":"2025-06-05","close":2.13},{"date":"2025-06-06","close":2.17},{"date":"2025-06-09","close":2.24},{"date":"2025-06-10","close":2.29},{"date":"2025-06-11","close":2.25},{"date":"2025-06-12","close":2.2},{"date":"2025-06-13","close":2.18},{"date":"2025-06-16","close":2.3},{"date":"2025-06-17","close":2.11},{"date":"2025-06-18","close":2.12},{"date":"2025-06-20","close":2.08},{"date":"2025-06-23","close":2.02},{"date":"2025-06-24","close":2.18},{"date":"2025-06-25","close":2.25},{"date":"2025-06-26","close":2.23},{"date":"2025-06-27","close":2.15},{"date":"2025-06-30","close":1.95},{"date":"2025-07-01","close":2.0},{"date":"2025-07-02","close":2.08},{"date":"2025-07-03","close":2.12},{"date":"2025-07-07","close":2.1},{"date":"2025-07-08","close":2.29},{"date":"2025-07-09","close":2.36},{"date":"2025-07-10","close":2.42},{"date":"2025-07-11","close":2.39},{"date":"2025-07-14","close":2.33},{"date":"2025-07-15","close":2.28},{"date":"2025-07-16","close":2.26},{"date":"2025-07-17","close":2.28},{"date":"2025-07-18","close":2.23},{"date":"2025-07-21","close":2.34},{"date":"2025-07-22","close":2.3},{"date":"2025-07-23","close":2.4},{"date":"2025-07-24","close":2.31},{"date":"2025-07-25","close":2.35},{"date":"2025-07-28","close":2.29},{"date":"2025-07-29","close":2.22},{"date":"2025-07-30","close":2.19},{"date":"2025-07-31","close":2.14},{"date":"2025-08-01","close":2.13},{"date":"2025-08-04","close":1.96},{"date":"2025-08-05","close":1.81},{"date":"2025-08-06","close":1.71},{"date":"2025-08-07","close":1.68},{"date":"2025-08-08","close":1.79},{"date":"2025-08-11","close":1.68},{"date":"2025-08-12","close":1.74},{"date":"2025-08-13","close":1.86},{"date":"2025-08-14","close":1.89},{"date":"2025-08-15","close":1.92},{"date":"2025-08-18","close":1.88},{"date":"2025-08-19","close":1.87},{"date":"2025-08-20","close":1.83},{"date":"2025-08-21","close":1.81},{"date":"2025-08-22","close":1.91},{"date":"2025-08-25","close":1.95},{"date":"2025-08-26","close":1.96},{"date":"2025-08-27","close":1.94},{"date":"2025-08-28","close":1.96},{"date":"2025-08-29","close":1.977},{"date":"2025-09-02","close":1.975},{"date":"2025-09-03","close":2.04},{"date":"2025-09-04","close":2.04},{"date":"2025-09-05","close":2.06},{"date":"2025-09-08","close":2.09},{"date":"2025-09-09","close":2.11},{"date":"2025-09-10","close":2.12},{"date":"2025-09-11","close":2.27},{"date":"2025-09-12","close":2.14},{"date":"2025-09-15","close":2.15},{"date":"2025-09-16","close":1.7},{"date":"2025-09-17","close":1.535},{"date":"2025-09-18","close":1.17},{"date":"2025-09-19","close":1.16},{"date":"2025-09-22","close":1.11},{"date":"2025-09-23","close":1.41},{"date":"2025-09-24","close":1.48},{"date":"2025-09-25","close":1.41},{"date":"2025-09-26","close":1.42},{"date":"2025-09-29","close":1.4},{"date":"2025-09-30","close":1.29},{"date":"2025-10-01","close":1.33},{"date":"2025-10-02","close":1.35},{"date":"2025-10-03","close":1.36},{"date":"2025-10-06","close":1.4},{"date":"2025-10-07","close":1.32},{"date":"2025-10-08","close":1.42},{"date":"2025-10-09","close":1.39},{"date":"2025-10-10","close":1.34},{"date":"2025-10-13","close":1.51},{"date":"2025-10-14","close":1.55},{"date":"2025-10-15","close":1.56},{"date":"2025-10-16","close":1.45},{"date":"2025-10-17","close":1.45},{"date":"2025-10-20","close":1.47},{"date":"2025-10-21","close":1.49},{"date":"2025-10-22","close":1.46},{"date":"2025-10-23","close":1.395},{"date":"2025-10-24","close":1.39},{"date":"2025-10-27","close":1.31},{"date":"2025-10-28","close":1.37},{"date":"2025-10-29","close":1.31},{"date":"2025-10-30","close":1.26},{"date":"2025-10-31","close":1.4},{"date":"2025-11-03","close":1.39},{"date":"2025-11-04","close":1.33},{"date":"2025-11-05","close":1.32},{"date":"2025-11-06","close":1.28},{"date":"2025-11-07","close":1.3},{"date":"2025-11-10","close":1.29},{"date":"2025-11-11","close":1.33},{"date":"2025-11-12","close":1.3},{"date":"2025-11-13","close":1.26},{"date":"2025-11-14","close":1.23},{"date":"2025-11-17","close":1.22},{"date":"2025-11-18","close":1.29},{"date":"2025-11-19","close":1.32},{"date":"2025-11-20","close":1.28},{"date":"2025-11-21","close":1.37},{"date":"2025-11-24","close":1.38},{"date":"2025-11-25","close":1.43},{"date":"2025-11-26","close":1.43},{"date":"2025-11-28","close":1.45},{"date":"2025-12-01","close":1.39},{"date":"2025-12-02","close":1.37},{"date":"2025-12-03","close":1.42},{"date":"2025-12-04","close":1.47},{"date":"2025-12-05","close":1.37},{"date":"2025-12-08","close":1.43},{"date":"2025-12-09","close":1.45},{"date":"2025-12-10","close":1.47},{"date":"2025-12-11","close":1.47},{"date":"2025-12-12","close":1.45},{"date":"2025-12-15","close":1.3},{"date":"2025-12-16","close":1.28},{"date":"2025-12-17","close":1.27},{"date":"2025-12-18","close":1.28},{"date":"2025-12-19","close":1.27},{"date":"2025-12-22","close":1.29},{"date":"2025-12-23","close":1.27},{"date":"2025-12-24","close":1.27},{"date":"2025-12-26","close":1.27},{"date":"2025-12-29","close":1.23},{"date":"2025-12-30","close":1.18},{"date":"2025-12-31","close":1.25},{"date":"2026-01-02","close":1.27},{"date":"2026-01-05","close":1.27},{"date":"2026-01-06","close":1.27},{"date":"2026-01-07","close":1.31},{"date":"2026-01-08","close":1.32},{"date":"2026-01-09","close":1.405},{"date":"2026-01-12","close":1.42},{"date":"2026-01-13","close":1.39},{"date":"2026-01-14","close":1.42},{"date":"2026-01-15","close":1.4},{"date":"2026-01-16","close":1.4},{"date":"2026-01-20","close":1.3},{"date":"2026-01-21","close":1.28},{"date":"2026-01-22","close":1.31},{"date":"2026-01-23","close":1.34},{"date":"2026-01-26","close":1.35},{"date":"2026-01-27","close":1.32},{"date":"2026-01-28","close":1.3},{"date":"2026-01-29","close":1.26},{"date":"2026-01-30","close":1.23},{"date":"2026-02-02","close":1.21},{"date":"2026-02-03","close":1.16},{"date":"2026-02-04","close":1.09},{"date":"2026-02-05","close":1.24},{"date":"2026-02-06","close":1.25},{"date":"2026-02-09","close":1.26},{"date":"2026-02-10","close":1.25},{"date":"2026-02-11","close":1.18},{"date":"2026-02-12","close":1.17},{"date":"2026-02-13","close":1.14},{"date":"2026-02-17","close":1.165},{"date":"2026-02-18","close":1.155},{"date":"2026-02-19","close":1.16},{"date":"2026-02-20","close":1.13},{"date":"2026-02-23","close":1.13},{"date":"2026-02-24","close":1.165},{"date":"2026-02-25","close":1.24},{"date":"2026-02-26","close":1.24},{"date":"2026-02-27","close":1.29},{"date":"2026-03-02","close":1.35},{"date":"2026-03-03","close":1.2701},{"date":"2026-03-04","close":1.19},{"date":"2026-03-05","close":1.205},{"date":"2026-03-06","close":1.18},{"date":"2026-03-09","close":1.28},{"date":"2026-03-10","close":1.27},{"date":"2026-03-11","close":1.29},{"date":"2026-03-12","close":1.27},{"date":"2026-03-13","close":1.26},{"date":"2026-03-16","close":1.27},{"date":"2026-03-17","close":1.28},{"date":"2026-03-18","close":1.23},{"date":"2026-03-19","close":1.2},{"date":"2026-03-20","close":1.2},{"date":"2026-03-23","close":1.2},{"date":"2026-03-24","close":1.205},{"date":"2026-03-25","close":1.2},{"date":"2026-03-26","close":1.18},{"date":"2026-03-27","close":1.16},{"date":"2026-03-30","close":1.16},{"date":"2026-03-31","close":1.21},{"date":"2026-04-01","close":1.16},{"date":"2026-04-02","close":1.2},{"date":"2026-04-06","close":1.18},{"date":"2026-04-07","close":1.19},{"date":"2026-04-08","close":1.21},{"date":"2026-04-09","close":1.17},{"date":"2026-04-10","close":1.18},{"date":"2026-04-13","close":1.19},{"date":"2026-04-14","close":1.18},{"date":"2026-04-15","close":1.19},{"date":"2026-04-16","close":1.19},{"date":"2026-04-17","close":1.18},{"date":"2026-04-20","close":1.25},{"date":"2026-04-21","close":1.2},{"date":"2026-04-22","close":1.2},{"date":"2026-04-23","close":1.17},{"date":"2026-04-24","close":1.16},{"date":"2026-04-27","close":1.16},{"date":"2026-04-28","close":1.14},{"date":"2026-04-29","close":1.1},{"date":"2026-04-30","close":1.14},{"date":"2026-05-01","close":1.11},{"date":"2026-05-04","close":1.13},{"date":"2026-05-05","close":1.1},{"date":"2026-05-06","close":1.11},{"date":"2026-05-07","close":1.09},{"date":"2026-05-08","close":1.11},{"date":"2026-05-11","close":1.11},{"date":"2026-05-12","close":1.12},{"date":"2026-05-13","close":1.07},{"date":"2026-05-14","close":1.09},{"date":"2026-05-15","close":1.01},{"date":"2026-05-18","close":0.9001},{"date":"2026-05-19","close":0.9509},{"date":"2026-05-20","close":0.92},{"date":"2026-05-21","close":0.9117},{"date":"2026-05-22","close":0.955},{"date":"2026-05-26","close":0.9111},{"date":"2026-05-27","close":0.9003},{"date":"2026-05-28","close":0.9168},{"date":"2026-05-29","close":0.93},{"date":"2026-06-01","close":0.92},{"date":"2026-06-02","close":0.9002},{"date":"2026-06-03","close":0.8746},{"date":"2026-06-04","close":0.919},{"date":"2026-06-05","close":1.03},{"date":"2026-06-08","close":0.92},{"date":"2026-06-09","close":0.8597},{"date":"2026-06-10","close":0.81},{"date":"2026-06-11","close":0.7951},{"date":"2026-06-12","close":0.88},{"date":"2026-06-15","close":0.8331},{"date":"2026-06-16","close":0.8674},{"date":"2026-06-17","close":0.9476},{"date":"2026-06-18","close":0.9674},{"date":"2026-06-22","close":0.9668},{"date":"2026-06-23","close":1.0},{"date":"2026-06-24","close":1.06},{"date":"2026-06-25","close":1.09},{"date":"2026-06-26","close":1.2},{"date":"2026-06-29","close":1.21},{"date":"2026-06-30","close":1.24},{"date":"2026-07-01","close":1.19},{"date":"2026-07-02","close":1.2},{"date":"2026-07-06","close":1.17},{"date":"2026-07-07","close":1.015},{"date":"2026-07-08","close":0.9652},{"date":"2026-07-09","close":0.8924},{"date":"2026-07-10","close":0.9148},{"date":"2026-07-13","close":0.9102},{"date":"2026-07-14","close":0.802},{"date":"2026-07-15","close":0.8762},{"date":"2026-07-16","close":0.855},{"date":"2026-07-17","close":0.8258},{"date":"2026-07-20","close":0.9048},{"date":"2026-07-21","close":0.9218},{"date":"2026-07-22","close":0.906},{"date":"2026-07-23","close":0.905},{"date":"2026-07-24","close":0.8501},{"date":"2026-07-27","close":0.8083},{"date":"2026-07-28","close":0.7815},{"date":"2026-07-29","close":0.7737},{"date":"2026-07-30","close":0.7711},{"date":"2026-07-31","close":0.8242},{"date":"2026-08-03","close":0.8312},{"date":"2026-08-04","close":0.9102},{"date":"2026-08-05","close":0.95},{"date":"2026-08-06","close":0.9496},{"date":"2026-08-07","close":0.9783},{"date":"2026-08-10","close":0.967},{"date":"2026-08-11","close":0.9321},{"date":"2026-08-12","close":0.88},{"date":"2026-08-13","close":0.9289},{"date":"2026-08-14","close":0.9737},{"date":"2026-08-17","close":0.94},{"date":"2026-08-18","close":0.9754},{"date":"2026-08-19","close":0.991},{"date":"2026-08-20","close":0.9671},{"date":"2026-08-21","close":1.01},{"date":"2026-08-24","close":1.06},{"date":"2026-08-25","close":1.13},{"date":"2026-08-26","close":1.19},{"date":"2026-08-27","close":1.17},{"date":"2026-08-28","close":1.15},{"date":"2026-08-31","close":1.14},{"date":"2026-09-01","close":1.1},{"date":"2026-09-02","close":1.11},{"date":"2026-09-03","close":1.09},{"date":"2026-09-04","close":1.08},{"date":"2026-09-08","close":1.11},{"date":"2026-09-09","close":1.1},{"date":"2026-09-10","close":1.1},{"date":"2026-09-11","close":1.08},{"date":"2026-09-14","close":1.19},{"date":"2026-09-15","close":1.23},{"date":"2026-09-16","close":1.25},{"date":"2026-09-17","close":1.11},{"date":"2026-09-18","close":1.17},{"date":"2026-09-21","close":1.08},{"date":"2026-09-22","close":1.05},{"date":"2026-09-23","close":1.05},{"date":"2026-09-24","close":1.07},{"date":"2026-09-25","close":1.05},{"date":"2026-09-28","close":1.04},{"date":"2026-09-29","close":1.03},{"date":"2026-09-30","close":1.01},{"date":"2026-10-01","close":1.02},{"date":"2026-10-02","close":1.04},{"date":"2026-10-05","close":1.09},{"date":"2026-10-06","close":1.06},{"date":"2026-10-07","close":1.09},{"date":"2026-10-08","close":1.06},{"date":"2026-10-09","close":1.04},{"date":"2026-10-12","close":1.02},{"date":"2026-10-13","close":0.9903},{"date":"2026-10-14","close":0.9272},{"date":"2026-10-15","close":0.9385},{"date":"2026-10-16","close":0.9201},{"date":"2026-10-19","close":0.8975},{"date":"2026-10-20","close":1.04},{"date":"2026-10-21","close":0.9824},{"date":"2026-10-22","close":0.9287}],"chart_data":[{"date":"2024-10-23","open":2.62,"high":2.76,"low":2.41,"close":2.48,"volume":35754,"rsi_14":32.26,"sma_20":2.71,"sma_60":2.77,"sma_120":2.61},{"date":"2024-10-24","open":2.47,"high":2.57,"low":2.37,"close":2.4,"volume":85598,"rsi_14":31.91,"sma_20":2.69,"sma_60":2.76,"sma_120":2.63},{"date":"2024-10-25","open":2.4,"high":2.49,"low":2.4,"close":2.42,"volume":25889,"rsi_14":35.16,"sma_20":2.67,"sma_60":2.75,"sma_120":2.64},{"date":"2024-10-28","open":2.5,"high":2.67,"low":2.41,"close":2.63,"volume":225025,"rsi_14":49.07,"sma_20":2.64,"sma_60":2.74,"sma_120":2.66},{"date":"2024-10-29","open":2.58,"high":2.61,"low":2.4,"close":2.42,"volume":79068,"rsi_14":39.68,"sma_20":2.62,"sma_60":2.74,"sma_120":2.68},{"date":"2024-10-30","open":2.43,"high":2.51,"low":2.37,"close":2.37,"volume":44976,"rsi_14":37.21,"sma_20":2.6,"sma_60":2.73,"sma_120":2.7},{"date":"2024-10-31","open":2.41,"high":2.43,"low":2.31,"close":2.33,"volume":45963,"rsi_14":37.5,"sma_20":2.57,"sma_60":2.72,"sma_120":2.71},{"date":"2024-11-01","open":2.39,"high":2.43,"low":2.33,"close":2.39,"volume":21848,"rsi_14":42.19,"sma_20":2.55,"sma_60":2.72,"sma_120":2.73},{"date":"2024-11-04","open":2.42,"high":2.49,"low":2.35,"close":2.38,"volume":30361,"rsi_14":47.37,"sma_20":2.54,"sma_60":2.71,"sma_120":2.74},{"date":"2024-11-05","open":2.38,"high":2.5,"low":2.38,"close":2.43,"volume":14159,"rsi_14":39.7,"sma_20":2.53,"sma_60":2.71,"sma_120":2.76},{"date":"2024-11-06","open":2.57,"high":2.57,"low":2.38,"close":2.4,"volume":21529,"rsi_14":37.62,"sma_20":2.51,"sma_60":2.71,"sma_120":2.78},{"date":"2024-11-07","open":2.4,"high":2.43,"low":2.34,"close":2.37,"volume":29701,"rsi_14":33.85,"sma_20":2.5,"sma_60":2.71,"sma_120":2.79},{"date":"2024-11-08","open":2.35,"high":2.38,"low":2.25,"close":2.26,"volume":82966,"rsi_14":30.91,"sma_20":2.48,"sma_60":2.69,"sma_120":2.81},{"date":"2024-11-11","open":2.3,"high":2.35,"low":2.22,"close":2.3,"volume":114583,"rsi_14":35.85,"sma_20":2.46,"sma_60":2.68,"sma_120":2.83},{"date":"2024-11-12","open":2.21,"high":2.45,"low":2.21,"close":2.4,"volume":29433,"rsi_14":46.15,"sma_20":2.46,"sma_60":2.65,"sma_120":2.84},{"date":"2024-11-13","open":2.4,"high":2.47,"low":2.35,"close":2.35,"volume":56894,"rsi_14":47.52,"sma_20":2.45,"sma_60":2.63,"sma_120":2.86},{"date":"2024-11-14","open":2.3,"high":2.37,"low":2.01,"close":2.02,"volume":152188,"rsi_14":34.72,"sma_20":2.42,"sma_60":2.62,"sma_120":2.87},{"date":"2024-11-15","open":1.98,"high":2.01,"low":1.84,"close":1.85,"volume":77412,"rsi_14":19.53,"sma_20":2.37,"sma_60":2.61,"sma_120":2.89},{"date":"2024-11-18","open":1.85,"high":2.13,"low":1.85,"close":2.05,"volume":44686,"rsi_14":35.43,"sma_20":2.34,"sma_60":2.6,"sma_120":2.9},{"date":"2024-11-19","open":2.04,"high":2.08,"low":2.01,"close":2.03,"volume":23925,"rsi_14":36.29,"sma_20":2.31,"sma_60":2.59,"sma_120":2.87},{"date":"2024-11-20","open":2.01,"high":2.18,"low":1.97,"close":1.99,"volume":47375,"rsi_14":36.29,"sma_20":2.29,"sma_60":2.58,"sma_120":2.85},{"date":"2024-11-21","open":2.04,"high":2.14,"low":1.98,"close":2.13,"volume":37371,"rsi_14":40.38,"sma_20":2.28,"sma_60":2.58,"sma_120":2.83},{"date":"2024-11-22","open":2.15,"high":2.32,"low":2.14,"close":2.26,"volume":30704,"rsi_14":45.83,"sma_20":2.27,"sma_60":2.55,"sma_120":2.82},{"date":"2024-11-25","open":2.33,"high":2.38,"low":2.28,"close":2.37,"volume":26850,"rsi_14":48.0,"sma_20":2.25,"sma_60":2.54,"sma_120":2.8},{"date":"2024-11-26","open":2.36,"high":2.36,"low":2.27,"close":2.28,"volume":27140,"rsi_14":46.15,"sma_20":2.25,"sma_60":2.53,"sma_120":2.78},{"date":"2024-11-27","open":2.39,"high":2.41,"low":2.28,"close":2.35,"volume":43964,"rsi_14":49.51,"sma_20":2.25,"sma_60":2.52,"sma_120":2.77},{"date":"2024-11-29","open":2.37,"high":2.4,"low":2.27,"close":2.28,"volume":16839,"rsi_14":50.64,"sma_20":2.24,"sma_60":2.52,"sma_120":2.76},{"date":"2024-12-02","open":2.36,"high":2.36,"low":2.19,"close":2.28,"volume":57567,"rsi_14":49.34,"sma_20":2.24,"sma_60":2.52,"sma_120":2.75},{"date":"2024-12-03","open":2.23,"high":2.25,"low":2.18,"close":2.19,"volume":16206,"rsi_14":43.05,"sma_20":2.23,"sma_60":2.52,"sma_120":2.74},{"date":"2024-12-04","open":2.29,"high":2.44,"low":2.15,"close":2.15,"volume":80650,"rsi_14":43.33,"sma_20":2.22,"sma_60":2.51,"sma_120":2.72},{"date":"2024-12-05","open":2.23,"high":2.34,"low":2.13,"close":2.16,"volume":28181,"rsi_14":56.17,"sma_20":2.2,"sma_60":2.5,"sma_120":2.71},{"date":"2024-12-06","open":2.26,"high":2.26,"low":2.06,"close":2.12,"volume":21364,"rsi_14":62.86,"sma_20":2.19,"sma_60":2.49,"sma_120":2.7},{"date":"2024-12-09","open":2.2,"high":2.4,"low":2.09,"close":2.33,"volume":39658,"rsi_14":63.21,"sma_20":2.19,"sma_60":2.48,"sma_120":2.69},{"date":"2024-12-10","open":2.33,"high":2.34,"low":2.16,"close":2.27,"volume":25549,"rsi_14":60.91,"sma_20":2.19,"sma_60":2.47,"sma_120":2.68},{"date":"2024-12-11","open":2.26,"high":2.28,"low":2.11,"close":2.16,"volume":26690,"rsi_14":57.26,"sma_20":2.18,"sma_60":2.46,"sma_120":2.68},{"date":"2024-12-12","open":2.2,"high":2.2,"low":2.11,"close":2.17,"volume":7353,"rsi_14":51.69,"sma_20":2.17,"sma_60":2.44,"sma_120":2.67},{"date":"2024-12-13","open":2.13,"high":2.13,"low":2.0,"close":2.08,"volume":11723,"rsi_14":41.0,"sma_20":2.18,"sma_60":2.43,"sma_120":2.67},{"date":"2024-12-16","open":2.14,"high":2.14,"low":2.03,"close":2.09,"volume":11214,"rsi_14":34.44,"sma_20":2.19,"sma_60":2.42,"sma_120":2.66},{"date":"2024-12-17","open":2.1,"high":2.13,"low":2.0,"close":2.1,"volume":37185,"rsi_14":39.02,"sma_20":2.19,"sma_60":2.41,"sma_120":2.65},{"date":"2024-12-18","open":2.1,"high":2.14,"low":2.0,"close":2.0,"volume":32188,"rsi_14":29.41,"sma_20":2.19,"sma_60":2.41,"sma_120":2.64},{"date":"2024-12-19","open":2.0,"high":2.01,"low":1.63,"close":1.84,"volume":122093,"rsi_14":26.59,"sma_20":2.18,"sma_60":2.39,"sma_120":2.63},{"date":"2024-12-20","open":1.93,"high":2.06,"low":1.88,"close":1.97,"volume":51538,"rsi_14":35.51,"sma_20":2.17,"sma_60":2.38,"sma_120":2.63},{"date":"2024-12-23","open":1.96,"high":2.08,"low":1.94,"close":2.01,"volume":19258,"rsi_14":41.17,"sma_20":2.16,"sma_60":2.37,"sma_120":2.62},{"date":"2024-12-24","open":2.0,"high":2.04,"low":1.93,"close":2.0,"volume":15070,"rsi_14":42.42,"sma_20":2.14,"sma_60":2.35,"sma_120":2.61},{"date":"2024-12-26","open":1.86,"high":2.4,"low":1.86,"close":2.32,"volume":210133,"rsi_14":56.15,"sma_20":2.14,"sma_60":2.34,"sma_120":2.6},{"date":"2024-12-27","open":2.3,"high":2.48,"low":2.24,"close":2.46,"volume":72563,"rsi_14":62.14,"sma_20":2.15,"sma_60":2.33,"sma_120":2.6},{"date":"2024-12-30","open":2.45,"high":2.45,"low":1.92,"close":2.15,"volume":75123,"rsi_14":44.0,"sma_20":2.14,"sma_60":2.32,"sma_120":2.59},{"date":"2024-12-31","open":2.21,"high":2.23,"low":2.03,"close":2.18,"volume":57094,"rsi_14":46.94,"sma_20":2.14,"sma_60":2.31,"sma_120":2.58},{"date":"2025-01-02","open":2.21,"high":2.33,"low":2.2,"close":2.26,"volume":18556,"rsi_14":53.47,"sma_20":2.14,"sma_60":2.3,"sma_120":2.58},{"date":"2025-01-03","open":2.35,"high":2.4,"low":2.26,"close":2.31,"volume":31747,"rsi_14":54.73,"sma_20":2.15,"sma_60":2.3,"sma_120":2.57},{"date":"2025-01-06","open":2.39,"high":2.41,"low":2.3,"close":2.4,"volume":33522,"rsi_14":60.81,"sma_20":2.16,"sma_60":2.29,"sma_120":2.56},{"date":"2025-01-07","open":2.47,"high":2.47,"low":2.3,"close":2.32,"volume":39070,"rsi_14":57.42,"sma_20":2.17,"sma_60":2.29,"sma_120":2.55},{"date":"2025-01-08","open":2.35,"high":2.37,"low":2.2,"close":2.24,"volume":19906,"rsi_14":54.32,"sma_20":2.17,"sma_60":2.28,"sma_120":2.55},{"date":"2025-01-10","open":2.25,"high":2.26,"low":2.12,"close":2.13,"volume":44403,"rsi_14":53.87,"sma_20":2.16,"sma_60":2.27,"sma_120":2.54},{"date":"2025-01-13","open":2.08,"high":2.34,"low":1.99,"close":2.25,"volume":62678,"rsi_14":62.84,"sma_20":2.16,"sma_60":2.27,"sma_120":2.54},{"date":"2025-01-14","open":2.26,"high":2.36,"low":2.1,"close":2.16,"volume":74584,"rsi_14":56.1,"sma_20":2.16,"sma_60":2.26,"sma_120":2.53},{"date":"2025-01-15","open":2.13,"high":2.26,"low":2.05,"close":2.21,"volume":32847,"rsi_14":56.38,"sma_20":2.17,"sma_60":2.25,"sma_120":2.53},{"date":"2025-01-16","open":2.26,"high":2.26,"low":2.08,"close":2.12,"volume":19432,"rsi_14":53.68,"sma_20":2.17,"sma_60":2.24,"sma_120":2.52},{"date":"2025-01-17","open":2.16,"high":2.19,"low":2.11,"close":2.18,"volume":16134,"rsi_14":44.95,"sma_20":2.18,"sma_60":2.24,"sma_120":2.51},{"date":"2025-01-21","open":2.15,"high":2.21,"low":2.09,"close":2.18,"volume":18176,"rsi_14":38.76,"sma_20":2.18,"sma_60":2.23,"sma_120":2.5},{"date":"2025-01-22","open":2.11,"high":2.2,"low":2.06,"close":2.1,"volume":19701,"rsi_14":47.54,"sma_20":2.2,"sma_60":2.22,"sma_120":2.5},{"date":"2025-01-23","open":2.09,"high":2.18,"low":2.07,"close":2.18,"volume":7501,"rsi_14":50.0,"sma_20":2.21,"sma_60":2.22,"sma_120":2.49},{"date":"2025-01-24","open":2.13,"high":2.26,"low":2.11,"close":2.19,"volume":17425,"rsi_14":46.48,"sma_20":2.22,"sma_60":2.21,"sma_120":2.48},{"date":"2025-01-27","open":2.41,"high":2.68,"low":2.2,"close":2.27,"volume":287203,"rsi_14":48.05,"sma_20":2.23,"sma_60":2.21,"sma_120":2.48},{"date":"2025-01-28","open":2.18,"high":2.35,"low":2.11,"close":2.28,"volume":81865,"rsi_14":43.66,"sma_20":2.23,"sma_60":2.21,"sma_120":2.47},{"date":"2025-01-29","open":2.21,"high":2.43,"low":2.15,"close":2.38,"volume":35177,"rsi_14":53.11,"sma_20":2.22,"sma_60":2.21,"sma_120":2.47},{"date":"2025-01-30","open":2.37,"high":2.42,"low":2.3,"close":2.32,"volume":24228,"rsi_14":54.23,"sma_20":2.23,"sma_60":2.21,"sma_120":2.47},{"date":"2025-01-31","open":2.3,"high":2.62,"low":2.3,"close":2.47,"volume":100104,"rsi_14":67.5,"sma_20":2.25,"sma_60":2.21,"sma_120":2.46},{"date":"2025-02-03","open":2.3,"high":2.45,"low":2.12,"close":2.41,"volume":41310,"rsi_14":58.71,"sma_20":2.25,"sma_60":2.21,"sma_120":2.46},{"date":"2025-02-04","open":2.36,"high":2.63,"low":2.36,"close":2.57,"volume":59787,"rsi_14":70.75,"sma_20":2.27,"sma_60":2.21,"sma_120":2.46},{"date":"2025-02-05","open":2.52,"high":2.73,"low":2.52,"close":2.56,"volume":93331,"rsi_14":68.46,"sma_20":2.28,"sma_60":2.21,"sma_120":2.46},{"date":"2025-02-06","open":2.57,"high":2.65,"low":2.43,"close":2.45,"volume":25938,"rsi_14":66.98,"sma_20":2.28,"sma_60":2.21,"sma_120":2.46},{"date":"2025-02-07","open":2.61,"high":2.62,"low":2.32,"close":2.37,"volume":19847,"rsi_14":59.3,"sma_20":2.29,"sma_60":2.22,"sma_120":2.46},{"date":"2025-02-10","open":2.34,"high":2.44,"low":2.27,"close":2.3,"volume":31980,"rsi_14":55.66,"sma_20":2.3,"sma_60":2.22,"sma_120":2.45},{"date":"2025-02-11","open":2.41,"high":2.78,"low":2.32,"close":2.51,"volume":92748,"rsi_14":67.23,"sma_20":2.31,"sma_60":2.22,"sma_120":2.43},{"date":"2025-02-12","open":2.43,"high":2.71,"low":2.42,"close":2.63,"volume":39972,"rsi_14":68.29,"sma_20":2.33,"sma_60":2.22,"sma_120":2.43},{"date":"2025-02-13","open":2.59,"high":2.78,"low":2.59,"close":2.72,"volume":82323,"rsi_14":70.23,"sma_20":2.36,"sma_60":2.23,"sma_120":2.43},{"date":"2025-02-14","open":2.69,"high":2.95,"low":2.68,"close":2.84,"volume":66755,"rsi_14":71.11,"sma_20":2.4,"sma_60":2.25,"sma_120":2.43},{"date":"2025-02-18","open":2.77,"high":2.85,"low":2.62,"close":2.73,"volume":53626,"rsi_14":65.52,"sma_20":2.42,"sma_60":2.26,"sma_120":2.43},{"date":"2025-02-19","open":2.68,"high":2.68,"low":2.42,"close":2.5,"volume":107143,"rsi_14":53.8,"sma_20":2.44,"sma_60":2.27,"sma_120":2.43},{"date":"2025-02-20","open":2.46,"high":2.47,"low":2.3,"close":2.42,"volume":55158,"rsi_14":53.13,"sma_20":2.45,"sma_60":2.28,"sma_120":2.43},{"date":"2025-02-21","open":2.31,"high":2.5,"low":2.18,"close":2.31,"volume":64108,"rsi_14":44.87,"sma_20":2.46,"sma_60":2.28,"sma_120":2.43},{"date":"2025-02-24","open":2.29,"high":2.4,"low":2.12,"close":2.15,"volume":41014,"rsi_14":42.17,"sma_20":2.46,"sma_60":2.28,"sma_120":2.41},{"date":"2025-02-25","open":2.12,"high":2.26,"low":2.02,"close":2.05,"volume":19928,"rsi_14":33.75,"sma_20":2.45,"sma_60":2.27,"sma_120":2.4},{"date":"2025-02-26","open":2.06,"high":2.2,"low":2.06,"close":2.1,"volume":9332,"rsi_14":35.98,"sma_20":2.44,"sma_60":2.27,"sma_120":2.4},{"date":"2025-02-27","open":2.11,"high":2.22,"low":2.01,"close":2.04,"volume":31821,"rsi_14":37.11,"sma_20":2.42,"sma_60":2.27,"sma_120":2.39},{"date":"2025-02-28","open":2.01,"high":2.08,"low":1.92,"close":2.01,"volume":39035,"rsi_14":38.44,"sma_20":2.41,"sma_60":2.26,"sma_120":2.39},{"date":"2025-03-03","open":2.05,"high":2.67,"low":2.03,"close":2.56,"volume":200584,"rsi_14":56.44,"sma_20":2.41,"sma_60":2.27,"sma_120":2.39},{"date":"2025-03-04","open":2.46,"high":2.56,"low":2.32,"close":2.52,"volume":63348,"rsi_14":50.27,"sma_20":2.42,"sma_60":2.27,"sma_120":2.39},{"date":"2025-03-05","open":2.61,"high":2.61,"low":2.4,"close":2.54,"volume":55360,"rsi_14":47.43,"sma_20":2.42,"sma_60":2.28,"sma_120":2.39},{"date":"2025-03-06","open":2.54,"high":2.65,"low":2.42,"close":2.58,"volume":23148,"rsi_14":45.88,"sma_20":2.42,"sma_60":2.28,"sma_120":2.39},{"date":"2025-03-07","open":2.52,"high":2.66,"low":2.51,"close":2.62,"volume":45543,"rsi_14":43.21,"sma_20":2.42,"sma_60":2.29,"sma_120":2.39},{"date":"2025-03-10","open":2.57,"high":2.72,"low":2.53,"close":2.54,"volume":19213,"rsi_14":44.03,"sma_20":2.43,"sma_60":2.3,"sma_120":2.39},{"date":"2025-03-11","open":2.53,"high":2.61,"low":2.5,"close":2.57,"volume":11684,"rsi_14":52.52,"sma_20":2.45,"sma_60":2.3,"sma_120":2.38},{"date":"2025-03-12","open":2.56,"high":2.71,"low":2.53,"close":2.55,"volume":38766,"rsi_14":54.89,"sma_20":2.45,"sma_60":2.31,"sma_120":2.38},{"date":"2025-03-13","open":2.56,"high":2.63,"low":2.45,"close":2.57,"volume":23147,"rsi_14":60.48,"sma_20":2.45,"sma_60":2.31,"sma_120":2.38},{"date":"2025-03-14","open":2.63,"high":2.69,"low":2.56,"close":2.6,"volume":38071,"rsi_14":70.27,"sma_20":2.44,"sma_60":2.32,"sma_120":2.37},{"date":"2025-03-17","open":2.64,"high":2.67,"low":2.57,"close":2.62,"volume":16104,"rsi_14":77.67,"sma_20":2.43,"sma_60":2.33,"sma_120":2.38},{"date":"2025-03-18","open":2.59,"high":2.69,"low":2.57,"close":2.66,"volume":22309,"rsi_14":77.45,"sma_20":2.43,"sma_60":2.34,"sma_120":2.38},{"date":"2025-03-19","open":2.6,"high":2.62,"low":2.5,"close":2.58,"volume":27702,"rsi_14":75.96,"sma_20":2.43,"sma_60":2.35,"sma_120":2.38},{"date":"2025-03-20","open":2.58,"high":2.58,"low":2.47,"close":2.47,"volume":21577,"rsi_14":70.54,"sma_20":2.43,"sma_60":2.36,"sma_120":2.38},{"date":"2025-03-21","open":2.52,"high":2.83,"low":2.5,"close":2.66,"volume":46618,"rsi_14":56.58,"sma_20":2.45,"sma_60":2.37,"sma_120":2.38},{"date":"2025-03-24","open":2.72,"high":2.84,"low":2.6,"close":2.6,"volume":51561,"rsi_14":55.13,"sma_20":2.47,"sma_60":2.38,"sma_120":2.37},{"date":"2025-03-25","open":2.61,"high":2.69,"low":2.61,"close":2.63,"volume":21947,"rsi_14":55.7,"sma_20":2.5,"sma_60":2.39,"sma_120":2.37},{"date":"2025-03-26","open":2.69,"high":2.74,"low":2.54,"close":2.55,"volume":46485,"rsi_14":48.19,"sma_20":2.52,"sma_60":2.4,"sma_120":2.37},{"date":"2025-03-27","open":2.65,"high":2.75,"low":2.45,"close":2.68,"volume":52617,"rsi_14":53.26,"sma_20":2.56,"sma_60":2.4,"sma_120":2.37},{"date":"2025-03-28","open":2.7,"high":2.95,"low":2.58,"close":2.8,"volume":143659,"rsi_14":63.54,"sma_20":2.59,"sma_60":2.41,"sma_120":2.37},{"date":"2025-03-31","open":2.73,"high":2.76,"low":2.36,"close":2.54,"volume":942032,"rsi_14":48.74,"sma_20":2.59,"sma_60":2.42,"sma_120":2.36},{"date":"2025-04-01","open":2.6,"high":2.6,"low":2.1,"close":2.14,"volume":224897,"rsi_14":36.94,"sma_20":2.58,"sma_60":2.42,"sma_120":2.36},{"date":"2025-04-02","open":2.1,"high":2.32,"low":2.09,"close":2.27,"volume":72120,"rsi_14":41.07,"sma_20":2.56,"sma_60":2.41,"sma_120":2.36},{"date":"2025-04-03","open":2.24,"high":2.24,"low":2.04,"close":2.1,"volume":49315,"rsi_14":36.26,"sma_20":2.54,"sma_60":2.41,"sma_120":2.35},{"date":"2025-04-04","open":2.15,"high":2.15,"low":1.95,"close":2.01,"volume":52513,"rsi_14":33.86,"sma_20":2.51,"sma_60":2.4,"sma_120":2.35},{"date":"2025-04-07","open":1.96,"high":2.03,"low":1.74,"close":1.99,"volume":57342,"rsi_14":32.0,"sma_20":2.48,"sma_60":2.4,"sma_120":2.34},{"date":"2025-04-08","open":1.97,"high":2.01,"low":1.94,"close":2.01,"volume":20634,"rsi_14":34.34,"sma_20":2.45,"sma_60":2.4,"sma_120":2.34},{"date":"2025-04-09","open":2.01,"high":2.04,"low":1.85,"close":2.0,"volume":34234,"rsi_14":36.34,"sma_20":2.42,"sma_60":2.39,"sma_120":2.33},{"date":"2025-04-10","open":1.93,"high":2.0,"low":1.85,"close":1.93,"volume":10808,"rsi_14":27.19,"sma_20":2.39,"sma_60":2.39,"sma_120":2.33},{"date":"2025-04-11","open":1.94,"high":2.03,"low":1.93,"close":1.98,"volume":13746,"rsi_14":30.28,"sma_20":2.36,"sma_60":2.39,"sma_120":2.32},{"date":"2025-04-14","open":2.03,"high":2.04,"low":1.97,"close":1.98,"volume":24227,"rsi_14":29.17,"sma_20":2.33,"sma_60":2.38,"sma_120":2.31},{"date":"2025-04-15","open":1.99,"high":2.06,"low":1.99,"close":2.05,"volume":24962,"rsi_14":33.87,"sma_20":2.3,"sma_60":2.38,"sma_120":2.31},{"date":"2025-04-16","open":2.07,"high":2.07,"low":1.9,"close":1.91,"volume":14695,"rsi_14":25.32,"sma_20":2.26,"sma_60":2.38,"sma_120":2.3},{"date":"2025-04-17","open":1.88,"high":1.94,"low":1.88,"close":1.92,"volume":2768,"rsi_14":19.66,"sma_20":2.24,"sma_60":2.37,"sma_120":2.3},{"date":"2025-04-21","open":1.94,"high":1.94,"low":1.75,"close":1.75,"volume":38702,"rsi_14":20.91,"sma_20":2.19,"sma_60":2.37,"sma_120":2.29},{"date":"2025-04-22","open":1.84,"high":1.84,"low":1.73,"close":1.76,"volume":27601,"rsi_14":30.53,"sma_20":2.15,"sma_60":2.36,"sma_120":2.29},{"date":"2025-04-23","open":1.8,"high":1.93,"low":1.78,"close":1.86,"volume":20879,"rsi_14":28.18,"sma_20":2.11,"sma_60":2.35,"sma_120":2.28},{"date":"2025-04-24","open":1.87,"high":1.92,"low":1.82,"close":1.82,"volume":29200,"rsi_14":32.56,"sma_20":2.07,"sma_60":2.35,"sma_120":2.28},{"date":"2025-04-25","open":1.85,"high":1.97,"low":1.78,"close":1.97,"volume":53539,"rsi_14":47.73,"sma_20":2.04,"sma_60":2.34,"sma_120":2.27},{"date":"2025-04-28","open":2.23,"high":2.5,"low":2.23,"close":2.42,"volume":349091,"rsi_14":66.64,"sma_20":2.02,"sma_60":2.34,"sma_120":2.27},{"date":"2025-04-29","open":2.52,"high":3.2,"low":2.43,"close":3.05,"volume":456094,"rsi_14":77.2,"sma_20":2.04,"sma_60":2.35,"sma_120":2.28},{"date":"2025-04-30","open":3.05,"high":3.14,"low":2.78,"close":3.14,"volume":181818,"rsi_14":78.61,"sma_20":2.09,"sma_60":2.36,"sma_120":2.29},{"date":"2025-05-01","open":2.78,"high":2.99,"low":2.63,"close":2.85,"volume":116371,"rsi_14":70.8,"sma_20":2.12,"sma_60":2.37,"sma_120":2.29},{"date":"2025-05-02","open":2.82,"high":3.17,"low":2.55,"close":2.68,"volume":201204,"rsi_14":65.08,"sma_20":2.15,"sma_60":2.37,"sma_120":2.29},{"date":"2025-05-05","open":2.49,"high":2.59,"low":2.41,"close":2.5,"volume":64277,"rsi_14":60.35,"sma_20":2.18,"sma_60":2.37,"sma_120":2.29},{"date":"2025-05-06","open":2.45,"high":2.56,"low":2.4,"close":2.43,"volume":32442,"rsi_14":57.56,"sma_20":2.2,"sma_60":2.37,"sma_120":2.29},{"date":"2025-05-07","open":2.44,"high":2.65,"low":2.41,"close":2.65,"volume":46899,"rsi_14":64.27,"sma_20":2.23,"sma_60":2.38,"sma_120":2.3},{"date":"2025-05-08","open":2.68,"high":2.87,"low":2.66,"close":2.85,"volume":80783,"rsi_14":66.71,"sma_20":2.27,"sma_60":2.38,"sma_120":2.3},{"date":"2025-05-09","open":2.79,"high":2.9,"low":2.67,"close":2.85,"volume":51670,"rsi_14":71.14,"sma_20":2.32,"sma_60":2.39,"sma_120":2.3},{"date":"2025-05-12","open":2.84,"high":2.88,"low":2.79,"close":2.84,"volume":23094,"rsi_14":70.72,"sma_20":2.36,"sma_60":2.39,"sma_120":2.31},{"date":"2025-05-13","open":2.85,"high":2.85,"low":2.72,"close":2.74,"volume":33468,"rsi_14":66.91,"sma_20":2.4,"sma_60":2.39,"sma_120":2.32},{"date":"2025-05-14","open":2.75,"high":2.92,"low":2.71,"close":2.77,"volume":86475,"rsi_14":68.4,"sma_20":2.44,"sma_60":2.39,"sma_120":2.32},{"date":"2025-05-15","open":2.74,"high":2.91,"low":2.29,"close":2.32,"volume":156585,"rsi_14":56.06,"sma_20":2.46,"sma_60":2.38,"sma_120":2.33},{"date":"2025-05-16","open":2.29,"high":2.49,"low":2.29,"close":2.44,"volume":53965,"rsi_14":50.39,"sma_20":2.48,"sma_60":2.38,"sma_120":2.33},{"date":"2025-05-19","open":2.46,"high":2.49,"low":2.06,"close":2.2,"volume":179034,"rsi_14":30.41,"sma_20":2.51,"sma_60":2.38,"sma_120":2.33},{"date":"2025-05-20","open":2.25,"high":2.25,"low":1.86,"close":1.96,"volume":222887,"rsi_14":24.57,"sma_20":2.52,"sma_60":2.38,"sma_120":2.33},{"date":"2025-05-21","open":2.08,"high":2.08,"low":1.83,"close":1.88,"volume":42780,"rsi_14":27.01,"sma_20":2.52,"sma_60":2.38,"sma_120":2.32},{"date":"2025-05-22","open":1.89,"high":1.98,"low":1.8,"close":1.9,"volume":67077,"rsi_14":30.1,"sma_20":2.52,"sma_60":2.37,"sma_120":2.32},{"date":"2025-05-23","open":1.9,"high":1.99,"low":1.9,"close":1.97,"volume":30865,"rsi_14":35.68,"sma_20":2.52,"sma_60":2.37,"sma_120":2.32},{"date":"2025-05-27","open":2.04,"high":2.08,"low":1.95,"close":2.07,"volume":50753,"rsi_14":40.43,"sma_20":2.5,"sma_60":2.37,"sma_120":2.32},{"date":"2025-05-28","open":2.07,"high":2.14,"low":1.99,"close":2.11,"volume":72912,"rsi_14":34.12,"sma_20":2.46,"sma_60":2.37,"sma_120":2.32},{"date":"2025-05-29","open":2.19,"high":2.19,"low":2.01,"close":2.17,"volume":45995,"rsi_14":27.97,"sma_20":2.41,"sma_60":2.36,"sma_120":2.32},{"date":"2025-05-30","open":2.11,"high":2.25,"low":2.09,"close":2.16,"volume":23708,"rsi_14":27.88,"sma_20":2.37,"sma_60":2.35,"sma_120":2.32},{"date":"2025-06-02","open":2.21,"high":2.31,"low":2.21,"close":2.26,"volume":40854,"rsi_14":32.42,"sma_20":2.35,"sma_60":2.35,"sma_120":2.32},{"date":"2025-06-03","open":2.26,"high":2.29,"low":2.18,"close":2.18,"volume":29288,"rsi_14":32.82,"sma_20":2.34,"sma_60":2.34,"sma_120":2.32},{"date":"2025-06-04","open":2.19,"high":2.26,"low":2.14,"close":2.17,"volume":31519,"rsi_14":31.37,"sma_20":2.32,"sma_60":2.33,"sma_120":2.32},{"date":"2025-06-05","open":2.22,"high":2.22,"low":2.13,"close":2.13,"volume":10259,"rsi_14":42.08,"sma_20":2.3,"sma_60":2.33,"sma_120":2.31},{"date":"2025-06-06","open":2.15,"high":2.19,"low":2.1,"close":2.17,"volume":13135,"rsi_14":37.97,"sma_20":2.26,"sma_60":2.32,"sma_120":2.31},{"date":"2025-06-09","open":2.19,"high":2.33,"low":2.17,"close":2.24,"volume":38158,"rsi_14":52.11,"sma_20":2.23,"sma_60":2.32,"sma_120":2.31},{"date":"2025-06-10","open":2.26,"high":2.34,"low":2.23,"close":2.29,"volume":27945,"rsi_14":71.71,"sma_20":2.21,"sma_60":2.31,"sma_120":2.32},{"date":"2025-06-11","open":2.28,"high":2.36,"low":2.25,"close":2.25,"volume":13086,"rsi_14":75.69,"sma_20":2.18,"sma_60":2.3,"sma_120":2.32},{"date":"2025-06-12","open":2.28,"high":2.34,"low":2.16,"close":2.2,"volume":85906,"rsi_14":70.0,"sma_20":2.15,"sma_60":2.3,"sma_120":2.32},{"date":"2025-06-13","open":2.17,"high":2.24,"low":2.14,"close":2.18,"volume":12792,"rsi_14":65.0,"sma_20":2.15,"sma_60":2.29,"sma_120":2.32},{"date":"2025-06-16","open":2.25,"high":2.33,"low":2.23,"close":2.3,"volume":82451,"rsi_14":65.97,"sma_20":2.14,"sma_60":2.29,"sma_120":2.32},{"date":"2025-06-17","open":2.3,"high":2.31,"low":2.05,"close":2.11,"volume":82574,"rsi_14":50.0,"sma_20":2.13,"sma_60":2.28,"sma_120":2.33},{"date":"2025-06-18","open":2.11,"high":2.21,"low":2.05,"close":2.12,"volume":27539,"rsi_14":47.27,"sma_20":2.14,"sma_60":2.27,"sma_120":2.33},{"date":"2025-06-20","open":2.17,"high":2.17,"low":2.07,"close":2.08,"volume":37812,"rsi_14":45.35,"sma_20":2.15,"sma_60":2.26,"sma_120":2.33},{"date":"2025-06-23","open":2.1,"high":2.15,"low":2.01,"close":2.02,"volume":31437,"rsi_14":35.37,"sma_20":2.16,"sma_60":2.25,"sma_120":2.32},{"date":"2025-06-24","open":2.03,"high":2.27,"low":1.98,"close":2.18,"volume":134967,"rsi_14":50.0,"sma_20":2.17,"sma_60":2.24,"sma_120":2.32},{"date":"2025-06-25","open":2.25,"high":2.45,"low":2.14,"close":2.25,"volume":174623,"rsi_14":54.17,"sma_20":2.18,"sma_60":2.23,"sma_120":2.32},{"date":"2025-06-26","open":2.18,"high":2.36,"low":2.12,"close":2.23,"volume":101092,"rsi_14":55.32,"sma_20":2.18,"sma_60":2.23,"sma_120":2.32},{"date":"2025-06-27","open":2.2,"high":2.21,"low":2.1,"close":2.15,"volume":26697,"rsi_14":48.95,"sma_20":2.18,"sma_60":2.23,"sma_120":2.32},{"date":"2025-06-30","open":2.1,"high":2.1,"low":1.95,"close":1.95,"volume":78739,"rsi_14":36.94,"sma_20":2.17,"sma_60":2.22,"sma_120":2.32},{"date":"2025-07-01","open":1.98,"high":2.07,"low":1.95,"close":2.0,"volume":36349,"rsi_14":36.94,"sma_20":2.16,"sma_60":2.22,"sma_120":2.32},{"date":"2025-07-02","open":2.01,"high":2.08,"low":2.0,"close":2.08,"volume":26555,"rsi_14":42.81,"sma_20":2.16,"sma_60":2.22,"sma_120":2.31},{"date":"2025-07-03","open":2.13,"high":2.19,"low":2.02,"close":2.12,"volume":3037617,"rsi_14":46.49,"sma_20":2.15,"sma_60":2.23,"sma_120":2.31},{"date":"2025-07-07","open":2.11,"high":2.14,"low":2.07,"close":2.1,"volume":161519,"rsi_14":46.49,"sma_20":2.15,"sma_60":2.23,"sma_120":2.31},{"date":"2025-07-08","open":2.12,"high":2.31,"low":2.08,"close":2.29,"volume":150255,"rsi_14":49.59,"sma_20":2.16,"sma_60":2.23,"sma_120":2.31},{"date":"2025-07-09","open":2.35,"high":2.43,"low":2.25,"close":2.36,"volume":231969,"rsi_14":61.47,"sma_20":2.16,"sma_60":2.24,"sma_120":2.31},{"date":"2025-07-10","open":2.4,"high":2.45,"low":2.3,"close":2.42,"volume":80665,"rsi_14":63.16,"sma_20":2.17,"sma_60":2.25,"sma_120":2.32},{"date":"2025-07-11","open":2.36,"high":2.41,"low":2.31,"close":2.39,"volume":178207,"rsi_14":63.72,"sma_20":2.18,"sma_60":2.25,"sma_120":2.32},{"date":"2025-07-14","open":2.35,"high":2.4,"low":2.26,"close":2.33,"volume":196107,"rsi_14":63.72,"sma_20":2.18,"sma_60":2.26,"sma_120":2.32},{"date":"2025-07-15","open":2.31,"high":2.38,"low":2.26,"close":2.28,"volume":80575,"rsi_14":54.9,"sma_20":2.19,"sma_60":2.26,"sma_120":2.32},{"date":"2025-07-16","open":2.25,"high":2.31,"low":2.21,"close":2.26,"volume":46014,"rsi_14":50.52,"sma_20":2.19,"sma_60":2.27,"sma_120":2.32},{"date":"2025-07-17","open":2.29,"high":2.33,"low":2.24,"close":2.28,"volume":56301,"rsi_14":52.58,"sma_20":2.19,"sma_60":2.28,"sma_120":2.32},{"date":"2025-07-18","open":2.29,"high":2.32,"low":2.22,"close":2.23,"volume":58760,"rsi_14":54.26,"sma_20":2.2,"sma_60":2.29,"sma_120":2.32},{"date":"2025-07-21","open":2.24,"high":2.36,"low":2.2,"close":2.34,"volume":55405,"rsi_14":72.78,"sma_20":2.21,"sma_60":2.29,"sma_120":2.32},{"date":"2025-07-22","open":2.35,"high":2.39,"low":2.24,"close":2.3,"volume":132184,"rsi_14":67.66,"sma_20":2.23,"sma_60":2.3,"sma_120":2.32},{"date":"2025-07-23","open":2.3,"high":2.41,"low":2.22,"close":2.4,"volume":56249,"rsi_14":68.46,"sma_20":2.24,"sma_60":2.31,"sma_120":2.32},{"date":"2025-07-24","open":2.42,"high":2.42,"low":2.31,"close":2.31,"volume":40416,"rsi_14":60.44,"sma_20":2.24,"sma_60":2.31,"sma_120":2.32},{"date":"2025-07-25","open":2.33,"high":2.4,"low":2.32,"close":2.35,"volume":30852,"rsi_14":63.44,"sma_20":2.25,"sma_60":2.3,"sma_120":2.32},{"date":"2025-07-28","open":2.34,"high":2.38,"low":2.27,"close":2.29,"volume":24814,"rsi_14":50.0,"sma_20":2.25,"sma_60":2.28,"sma_120":2.32},{"date":"2025-07-29","open":2.32,"high":2.32,"low":2.16,"close":2.22,"volume":25977,"rsi_14":41.25,"sma_20":2.27,"sma_60":2.27,"sma_120":2.32},{"date":"2025-07-30","open":2.24,"high":2.24,"low":2.16,"close":2.19,"volume":21062,"rsi_14":35.06,"sma_20":2.28,"sma_60":2.26,"sma_120":2.32},{"date":"2025-07-31","open":2.22,"high":2.22,"low":2.11,"close":2.14,"volume":33126,"rsi_14":34.18,"sma_20":2.28,"sma_60":2.26,"sma_120":2.31},{"date":"2025-08-01","open":2.13,"high":2.13,"low":2.06,"close":2.13,"volume":15423,"rsi_14":36.49,"sma_20":2.28,"sma_60":2.25,"sma_120":2.31},{"date":"2025-08-04","open":1.89,"high":1.96,"low":1.73,"close":1.96,"volume":11268024,"rsi_14":31.4,"sma_20":2.27,"sma_60":2.24,"sma_120":2.31},{"date":"2025-08-05","open":1.9,"high":1.94,"low":1.8,"close":1.81,"volume":278329,"rsi_14":27.27,"sma_20":2.25,"sma_60":2.22,"sma_120":2.3},{"date":"2025-08-06","open":1.83,"high":1.83,"low":1.65,"close":1.71,"volume":232061,"rsi_14":23.36,"sma_20":2.22,"sma_60":2.2,"sma_120":2.3},{"date":"2025-08-07","open":1.7,"high":1.76,"low":1.68,"close":1.68,"volume":87211,"rsi_14":23.81,"sma_20":2.18,"sma_60":2.19,"sma_120":2.29},{"date":"2025-08-08","open":1.69,"high":1.8,"low":1.69,"close":1.79,"volume":92437,"rsi_14":24.17,"sma_20":2.15,"sma_60":2.17,"sma_120":2.28},{"date":"2025-08-11","open":1.76,"high":1.85,"low":1.68,"close":1.68,"volume":195193,"rsi_14":22.67,"sma_20":2.12,"sma_60":2.15,"sma_120":2.27},{"date":"2025-08-12","open":1.68,"high":1.77,"low":1.68,"close":1.74,"volume":80214,"rsi_14":19.44,"sma_20":2.09,"sma_60":2.14,"sma_120":2.26},{"date":"2025-08-13","open":1.83,"high":1.89,"low":1.76,"close":1.86,"volume":168123,"rsi_14":29.73,"sma_20":2.07,"sma_60":2.13,"sma_120":2.26},{"date":"2025-08-14","open":1.82,"high":1.93,"low":1.82,"close":1.89,"volume":110331,"rsi_14":29.09,"sma_20":2.05,"sma_60":2.13,"sma_120":2.25},{"date":"2025-08-15","open":1.89,"high":1.95,"low":1.86,"close":1.92,"volume":86792,"rsi_14":32.71,"sma_20":2.04,"sma_60":2.13,"sma_120":2.25},{"date":"2025-08-18","open":1.92,"high":1.94,"low":1.85,"close":1.88,"volume":51303,"rsi_14":33.65,"sma_20":2.01,"sma_60":2.13,"sma_120":2.25},{"date":"2025-08-19","open":1.89,"high":1.94,"low":1.83,"close":1.87,"volume":53332,"rsi_14":34.31,"sma_20":1.99,"sma_60":2.13,"sma_120":2.25},{"date":"2025-08-20","open":1.88,"high":1.88,"low":1.8,"close":1.83,"volume":30419,"rsi_14":34.65,"sma_20":1.96,"sma_60":2.12,"sma_120":2.25},{"date":"2025-08-21","open":1.85,"high":1.86,"low":1.79,"close":1.81,"volume":21612,"rsi_14":34.31,"sma_20":1.94,"sma_60":2.12,"sma_120":2.25},{"date":"2025-08-22","open":1.84,"high":1.94,"low":1.8,"close":1.91,"volume":66351,"rsi_14":47.37,"sma_20":1.92,"sma_60":2.12,"sma_120":2.24},{"date":"2025-08-25","open":1.9,"high":2.0,"low":1.9,"close":1.95,"volume":57668,"rsi_14":58.33,"sma_20":1.9,"sma_60":2.11,"sma_120":2.24},{"date":"2025-08-26","open":1.95,"high":1.97,"low":1.9,"close":1.96,"volume":33425,"rsi_14":66.67,"sma_20":1.89,"sma_60":2.11,"sma_120":2.23},{"date":"2025-08-27","open":1.95,"high":1.99,"low":1.93,"close":1.94,"volume":53313,"rsi_14":67.57,"sma_20":1.87,"sma_60":2.1,"sma_120":2.23},{"date":"2025-08-28","open":1.93,"high":1.97,"low":1.9,"close":1.96,"volume":23066,"rsi_14":63.08,"sma_20":1.86,"sma_60":2.1,"sma_120":2.22},{"date":"2025-08-29","open":1.93,"high":1.98,"low":1.93,"close":1.98,"volume":12334,"rsi_14":76.66,"sma_20":1.86,"sma_60":2.1,"sma_120":2.22},{"date":"2025-09-02","open":1.93,"high":1.99,"low":1.93,"close":1.98,"volume":24566,"rsi_14":73.55,"sma_20":1.86,"sma_60":2.09,"sma_120":2.21},{"date":"2025-09-03","open":2.0,"high":2.05,"low":1.96,"close":2.04,"volume":50875,"rsi_14":70.27,"sma_20":1.87,"sma_60":2.09,"sma_120":2.21},{"date":"2025-09-04","open":2.02,"high":2.05,"low":1.98,"close":2.04,"volume":18404,"rsi_14":68.12,"sma_20":1.89,"sma_60":2.09,"sma_120":2.2},{"date":"2025-09-05","open":2.02,"high":2.09,"low":1.99,"close":2.06,"volume":28378,"rsi_14":67.33,"sma_20":1.9,"sma_60":2.08,"sma_120":2.2},{"date":"2025-09-08","open":2.04,"high":2.13,"low":2.02,"close":2.09,"volume":36922,"rsi_14":76.65,"sma_20":1.92,"sma_60":2.08,"sma_120":2.19},{"date":"2025-09-09","open":2.06,"high":2.13,"low":2.06,"close":2.11,"volume":37219,"rsi_14":79.7,"sma_20":1.94,"sma_60":2.08,"sma_120":2.19},{"date":"2025-09-10","open":2.11,"high":2.16,"low":2.1,"close":2.12,"volume":34376,"rsi_14":88.77,"sma_20":1.96,"sma_60":2.08,"sma_120":2.18},{"date":"2025-09-11","open":2.13,"high":2.29,"low":2.12,"close":2.27,"volume":81611,"rsi_14":95.63,"sma_20":1.98,"sma_60":2.08,"sma_120":2.18},{"date":"2025-09-12","open":2.24,"high":2.27,"low":2.11,"close":2.14,"volume":51377,"rsi_14":71.54,"sma_20":1.99,"sma_60":2.08,"sma_120":2.18},{"date":"2025-09-15","open":2.15,"high":2.21,"low":2.13,"close":2.15,"volume":50268,"rsi_14":69.84,"sma_20":2.0,"sma_60":2.08,"sma_120":2.17},{"date":"2025-09-16","open":1.95,"high":2.05,"low":1.69,"close":1.7,"volume":683713,"rsi_14":36.23,"sma_20":2.0,"sma_60":2.07,"sma_120":2.17},{"date":"2025-09-17","open":1.74,"high":1.74,"low":1.53,"close":1.53,"volume":654521,"rsi_14":31.4,"sma_20":1.98,"sma_60":2.07,"sma_120":2.16},{"date":"2025-09-18","open":1.15,"high":1.23,"low":1.0,"close":1.17,"volume":19997195,"rsi_14":22.45,"sma_20":1.95,"sma_60":2.05,"sma_120":2.15},{"date":"2025-09-19","open":1.2,"high":1.22,"low":1.11,"close":1.16,"volume":1102212,"rsi_14":21.37,"sma_20":1.91,"sma_60":2.03,"sma_120":2.13},{"date":"2025-09-22","open":1.17,"high":1.17,"low":1.1,"close":1.11,"volume":794962,"rsi_14":20.68,"sma_20":1.87,"sma_60":2.01,"sma_120":2.12},{"date":"2025-09-23","open":1.17,"high":1.44,"low":1.17,"close":1.41,"volume":3590808,"rsi_14":31.58,"sma_20":1.85,"sma_60":2.0,"sma_120":2.11},{"date":"2025-09-24","open":1.45,"high":1.5,"low":1.41,"close":1.48,"volume":1244864,"rsi_14":34.27,"sma_20":1.82,"sma_60":1.99,"sma_120":2.11},{"date":"2025-09-25","open":1.45,"high":1.45,"low":1.37,"close":1.41,"volume":547079,"rsi_14":32.24,"sma_20":1.8,"sma_60":1.98,"sma_120":2.1},{"date":"2025-09-26","open":1.41,"high":1.45,"low":1.38,"close":1.42,"volume":294410,"rsi_14":31.49,"sma_20":1.77,"sma_60":1.97,"sma_120":2.1},{"date":"2025-09-29","open":1.44,"high":1.44,"low":1.38,"close":1.4,"volume":445862,"rsi_14":30.39,"sma_20":1.74,"sma_60":1.96,"sma_120":2.09},{"date":"2025-09-30","open":1.35,"high":1.39,"low":1.27,"close":1.29,"volume":496203,"rsi_14":28.27,"sma_20":1.71,"sma_60":1.95,"sma_120":2.09},{"date":"2025-10-01","open":1.32,"high":1.35,"low":1.29,"close":1.33,"volume":345783,"rsi_14":23.89,"sma_20":1.67,"sma_60":1.93,"sma_120":2.08},{"date":"2025-10-02","open":1.42,"high":1.44,"low":1.31,"close":1.35,"volume":747187,"rsi_14":26.63,"sma_20":1.64,"sma_60":1.91,"sma_120":2.08},{"date":"2025-10-03","open":1.35,"high":1.38,"low":1.31,"close":1.36,"volume":367099,"rsi_14":26.63,"sma_20":1.6,"sma_60":1.89,"sma_120":2.07},{"date":"2025-10-06","open":1.36,"high":1.42,"low":1.34,"close":1.4,"volume":249978,"rsi_14":38.28,"sma_20":1.57,"sma_60":1.88,"sma_120":2.07},{"date":"2025-10-07","open":1.36,"high":1.42,"low":1.3,"close":1.32,"volume":310560,"rsi_14":41.0,"sma_20":1.53,"sma_60":1.86,"sma_120":2.06},{"date":"2025-10-08","open":1.32,"high":1.42,"low":1.3,"close":1.42,"volume":344107,"rsi_14":63.44,"sma_20":1.49,"sma_60":1.85,"sma_120":2.06},{"date":"2025-10-09","open":1.4,"high":1.41,"low":1.36,"close":1.39,"volume":168216,"rsi_14":62.11,"sma_20":1.45,"sma_60":1.83,"sma_120":2.05},{"date":"2025-10-10","open":1.39,"high":1.41,"low":1.33,"close":1.34,"volume":192417,"rsi_14":62.11,"sma_20":1.41,"sma_60":1.82,"sma_120":2.05},{"date":"2025-10-13","open":1.34,"high":1.57,"low":1.33,"close":1.51,"volume":841672,"rsi_14":56.1,"sma_20":1.38,"sma_60":1.8,"sma_120":2.05},{"date":"2025-10-14","open":1.51,"high":1.58,"low":1.41,"close":1.55,"volume":312386,"rsi_14":54.43,"sma_20":1.37,"sma_60":1.79,"sma_120":2.04},{"date":"2025-10-15","open":1.55,"high":1.58,"low":1.51,"close":1.56,"volume":161195,"rsi_14":60.27,"sma_20":1.37,"sma_60":1.78,"sma_120":2.04},{"date":"2025-10-16","open":1.57,"high":1.57,"low":1.43,"close":1.45,"volume":160561,"rsi_14":51.81,"sma_20":1.38,"sma_60":1.76,"sma_120":2.04},{"date":"2025-10-17","open":1.43,"high":1.46,"low":1.4,"close":1.45,"volume":83444,"rsi_14":53.09,"sma_20":1.4,"sma_60":1.75,"sma_120":2.03},{"date":"2025-10-20","open":1.44,"high":1.5,"low":1.43,"close":1.47,"volume":115145,"rsi_14":62.5,"sma_20":1.42,"sma_60":1.73,"sma_120":2.02},{"date":"2025-10-21","open":1.47,"high":1.52,"low":1.47,"close":1.49,"volume":81184,"rsi_14":61.43,"sma_20":1.42,"sma_60":1.72,"sma_120":2.0},{"date":"2025-10-22","open":1.49,"high":1.5,"low":1.43,"close":1.46,"volume":135625,"rsi_14":57.75,"sma_20":1.42,"sma_60":1.71,"sma_120":1.99},{"date":"2025-10-23","open":1.46,"high":1.52,"low":1.35,"close":1.4,"volume":340135,"rsi_14":52.29,"sma_20":1.42,"sma_60":1.7,"sma_120":1.98},{"date":"2025-10-24","open":1.39,"high":1.41,"low":1.38,"close":1.39,"volume":104196,"rsi_14":49.32,"sma_20":1.42,"sma_60":1.68,"sma_120":1.97},{"date":"2025-10-27","open":1.35,"high":1.36,"low":1.29,"close":1.31,"volume":266894,"rsi_14":49.32,"sma_20":1.41,"sma_60":1.67,"sma_120":1.96},{"date":"2025-10-28","open":1.31,"high":1.42,"low":1.3,"close":1.37,"volume":138906,"rsi_14":46.38,"sma_20":1.42,"sma_60":1.66,"sma_120":1.95},{"date":"2025-10-29","open":1.39,"high":1.39,"low":1.29,"close":1.31,"volume":76845,"rsi_14":44.44,"sma_20":1.41,"sma_60":1.65,"sma_120":1.94},{"date":"2025-10-30","open":1.3,"high":1.35,"low":1.25,"close":1.26,"volume":90592,"rsi_14":44.44,"sma_20":1.41,"sma_60":1.64,"sma_120":1.92},{"date":"2025-10-31","open":1.3,"high":1.43,"low":1.3,"close":1.4,"volume":203485,"rsi_14":42.03,"sma_20":1.41,"sma_60":1.64,"sma_120":1.91},{"date":"2025-11-03","open":1.42,"high":1.45,"low":1.35,"close":1.39,"volume":130249,"rsi_14":37.88,"sma_20":1.41,"sma_60":1.63,"sma_120":1.9},{"date":"2025-11-04","open":1.41,"high":1.41,"low":1.31,"close":1.33,"volume":68235,"rsi_14":33.8,"sma_20":1.41,"sma_60":1.63,"sma_120":1.89},{"date":"2025-11-05","open":1.33,"high":1.36,"low":1.26,"close":1.32,"volume":107894,"rsi_14":39.34,"sma_20":1.41,"sma_60":1.62,"sma_120":1.88},{"date":"2025-11-06","open":1.3,"high":1.35,"low":1.27,"close":1.28,"volume":93939,"rsi_14":36.92,"sma_20":1.4,"sma_60":1.61,"sma_120":1.87},{"date":"2025-11-07","open":1.26,"high":1.32,"low":1.25,"close":1.3,"volume":69143,"rsi_14":36.92,"sma_20":1.4,"sma_60":1.6,"sma_120":1.86},{"date":"2025-11-10","open":1.28,"high":1.33,"low":1.26,"close":1.29,"volume":74198,"rsi_14":34.38,"sma_20":1.39,"sma_60":1.59,"sma_120":1.86},{"date":"2025-11-11","open":1.32,"high":1.33,"low":1.28,"close":1.33,"volume":32025,"rsi_14":40.0,"sma_20":1.38,"sma_60":1.58,"sma_120":1.85},{"date":"2025-11-12","open":1.31,"high":1.34,"low":1.28,"close":1.3,"volume":43101,"rsi_14":42.28,"sma_20":1.36,"sma_60":1.57,"sma_120":1.85},{"date":"2025-11-13","open":1.29,"high":1.3,"low":1.25,"close":1.26,"volume":57686,"rsi_14":40.0,"sma_20":1.36,"sma_60":1.56,"sma_120":1.84},{"date":"2025-11-14","open":1.25,"high":1.25,"low":1.22,"close":1.23,"volume":60125,"rsi_14":43.33,"sma_20":1.34,"sma_60":1.55,"sma_120":1.84},{"date":"2025-11-17","open":1.25,"high":1.26,"low":1.21,"close":1.22,"volume":40878,"rsi_14":36.36,"sma_20":1.33,"sma_60":1.54,"sma_120":1.83},{"date":"2025-11-18","open":1.21,"high":1.31,"low":1.21,"close":1.29,"volume":84960,"rsi_14":48.21,"sma_20":1.32,"sma_60":1.53,"sma_120":1.82},{"date":"2025-11-19","open":1.3,"high":1.33,"low":1.29,"close":1.32,"volume":39576,"rsi_14":55.56,"sma_20":1.31,"sma_60":1.52,"sma_120":1.81},{"date":"2025-11-20","open":1.31,"high":1.35,"low":1.27,"close":1.28,"volume":102851,"rsi_14":36.36,"sma_20":1.31,"sma_60":1.51,"sma_120":1.81},{"date":"2025-11-21","open":1.27,"high":1.38,"low":1.27,"close":1.37,"volume":77537,"rsi_14":48.08,"sma_20":1.31,"sma_60":1.5,"sma_120":1.8},{"date":"2025-11-24","open":1.34,"high":1.4,"low":1.34,"close":1.38,"volume":32168,"rsi_14":55.32,"sma_20":1.31,"sma_60":1.49,"sma_120":1.79},{"date":"2025-11-25","open":1.34,"high":1.44,"low":1.34,"close":1.43,"volume":74100,"rsi_14":60.78,"sma_20":1.31,"sma_60":1.48,"sma_120":1.79},{"date":"2025-11-26","open":1.42,"high":1.45,"low":1.42,"close":1.43,"volume":94652,"rsi_14":65.96,"sma_20":1.32,"sma_60":1.47,"sma_120":1.78},{"date":"2025-11-28","open":1.43,"high":1.46,"low":1.42,"close":1.45,"volume":69099,"rsi_14":65.96,"sma_20":1.33,"sma_60":1.46,"sma_120":1.77},{"date":"2025-12-01","open":1.46,"high":1.46,"low":1.37,"close":1.39,"volume":44701,"rsi_14":59.62,"sma_20":1.33,"sma_60":1.45,"sma_120":1.77},{"date":"2025-12-02","open":1.43,"high":1.43,"low":1.32,"close":1.37,"volume":33189,"rsi_14":54.0,"sma_20":1.33,"sma_60":1.44,"sma_120":1.76},{"date":"2025-12-03","open":1.35,"high":1.43,"low":1.35,"close":1.42,"volume":83162,"rsi_14":61.54,"sma_20":1.33,"sma_60":1.42,"sma_120":1.75},{"date":"2025-12-04","open":1.43,"high":1.49,"low":1.4,"close":1.47,"volume":108150,"rsi_14":69.81,"sma_20":1.34,"sma_60":1.41,"sma_120":1.75},{"date":"2025-12-05","open":1.5,"high":1.5,"low":1.36,"close":1.37,"volume":74998,"rsi_14":61.67,"sma_20":1.35,"sma_60":1.4,"sma_120":1.74},{"date":"2025-12-08","open":1.41,"high":1.46,"low":1.4,"close":1.43,"volume":83476,"rsi_14":66.15,"sma_20":1.35,"sma_60":1.39,"sma_120":1.73},{"date":"2025-12-09","open":1.45,"high":1.47,"low":1.43,"close":1.45,"volume":45431,"rsi_14":63.33,"sma_20":1.36,"sma_60":1.37,"sma_120":1.73},{"date":"2025-12-10","open":1.48,"high":1.5,"low":1.45,"close":1.47,"volume":65141,"rsi_14":62.71,"sma_20":1.37,"sma_60":1.37,"sma_120":1.72},{"date":"2025-12-11","open":1.46,"high":1.5,"low":1.46,"close":1.47,"volume":50942,"rsi_14":67.27,"sma_20":1.37,"sma_60":1.37,"sma_120":1.72},{"date":"2025-12-12","open":1.47,"high":1.48,"low":1.41,"close":1.45,"volume":37074,"rsi_14":58.33,"sma_20":1.38,"sma_60":1.37,"sma_120":1.71},{"date":"2025-12-15","open":1.47,"high":1.47,"low":1.29,"close":1.3,"volume":82839,"rsi_14":43.55,"sma_20":1.39,"sma_60":1.38,"sma_120":1.7},{"date":"2025-12-16","open":1.29,"high":1.37,"low":1.26,"close":1.28,"volume":67507,"rsi_14":37.29,"sma_20":1.39,"sma_60":1.38,"sma_120":1.7},{"date":"2025-12-17","open":1.27,"high":1.38,"low":1.22,"close":1.27,"volume":93205,"rsi_14":36.67,"sma_20":1.39,"sma_60":1.38,"sma_120":1.69},{"date":"2025-12-18","open":1.28,"high":1.37,"low":1.28,"close":1.28,"volume":105559,"rsi_14":35.59,"sma_20":1.39,"sma_60":1.37,"sma_120":1.68},{"date":"2025-12-19","open":1.28,"high":1.29,"low":1.23,"close":1.27,"volume":128244,"rsi_14":38.89,"sma_20":1.39,"sma_60":1.37,"sma_120":1.68},{"date":"2025-12-22","open":1.27,"high":1.34,"low":1.26,"close":1.29,"volume":47146,"rsi_14":42.59,"sma_20":1.38,"sma_60":1.37,"sma_120":1.67},{"date":"2025-12-23","open":1.29,"high":1.29,"low":1.26,"close":1.27,"volume":24723,"rsi_14":35.29,"sma_20":1.38,"sma_60":1.37,"sma_120":1.66},{"date":"2025-12-24","open":1.28,"high":1.28,"low":1.26,"close":1.27,"volume":6007,"rsi_14":28.26,"sma_20":1.37,"sma_60":1.37,"sma_120":1.66},{"date":"2025-12-26","open":1.27,"high":1.27,"low":1.23,"close":1.27,"volume":29772,"rsi_14":36.11,"sma_20":1.36,"sma_60":1.37,"sma_120":1.65},{"date":"2025-12-29","open":1.24,"high":1.34,"low":1.16,"close":1.23,"volume":611261,"rsi_14":20.59,"sma_20":1.35,"sma_60":1.36,"sma_120":1.64},{"date":"2025-12-30","open":1.23,"high":1.25,"low":1.16,"close":1.18,"volume":98751,"rsi_14":13.51,"sma_20":1.34,"sma_60":1.36,"sma_120":1.63},{"date":"2025-12-31","open":1.2,"high":1.26,"low":1.18,"close":1.25,"volume":161510,"rsi_14":23.81,"sma_20":1.33,"sma_60":1.36,"sma_120":1.62},{"date":"2026-01-02","open":1.27,"high":1.3,"low":1.22,"close":1.27,"volume":54557,"rsi_14":27.27,"sma_20":1.33,"sma_60":1.36,"sma_120":1.61},{"date":"2026-01-05","open":1.25,"high":1.32,"low":1.25,"close":1.27,"volume":73904,"rsi_14":28.57,"sma_20":1.32,"sma_60":1.35,"sma_120":1.6},{"date":"2026-01-06","open":1.29,"high":1.3,"low":1.26,"close":1.27,"volume":42909,"rsi_14":44.44,"sma_20":1.31,"sma_60":1.35,"sma_120":1.59},{"date":"2026-01-07","open":1.28,"high":1.32,"low":1.26,"close":1.31,"volume":105687,"rsi_14":55.17,"sma_20":1.31,"sma_60":1.35,"sma_120":1.58},{"date":"2026-01-08","open":1.31,"high":1.32,"low":1.28,"close":1.32,"volume":72367,"rsi_14":58.62,"sma_20":1.3,"sma_60":1.35,"sma_120":1.58},{"date":"2026-01-09","open":1.32,"high":1.41,"low":1.32,"close":1.41,"volume":117608,"rsi_14":67.12,"sma_20":1.3,"sma_60":1.35,"sma_120":1.57},{"date":"2026-01-12","open":1.41,"high":1.43,"low":1.35,"close":1.42,"volume":70703,"rsi_14":70.27,"sma_20":1.29,"sma_60":1.34,"sma_120":1.56},{"date":"2026-01-13","open":1.4,"high":1.42,"low":1.35,"close":1.39,"volume":70461,"rsi_14":63.16,"sma_20":1.29,"sma_60":1.34,"sma_120":1.55},{"date":"2026-01-14","open":1.39,"high":1.43,"low":1.39,"close":1.42,"volume":59383,"rsi_14":69.23,"sma_20":1.3,"sma_60":1.34,"sma_120":1.55},{"date":"2026-01-15","open":1.42,"high":1.43,"low":1.36,"close":1.4,"volume":51115,"rsi_14":65.85,"sma_20":1.3,"sma_60":1.34,"sma_120":1.54},{"date":"2026-01-16","open":1.39,"high":1.41,"low":1.35,"close":1.4,"volume":61131,"rsi_14":65.85,"sma_20":1.31,"sma_60":1.34,"sma_120":1.53},{"date":"2026-01-20","open":1.41,"high":1.43,"low":1.3,"close":1.3,"volume":99588,"rsi_14":57.45,"sma_20":1.31,"sma_60":1.34,"sma_120":1.52},{"date":"2026-01-21","open":1.34,"high":1.36,"low":1.28,"close":1.28,"volume":81999,"rsi_14":61.36,"sma_20":1.31,"sma_60":1.34,"sma_120":1.52},{"date":"2026-01-22","open":1.28,"high":1.37,"low":1.28,"close":1.31,"volume":79201,"rsi_14":57.5,"sma_20":1.31,"sma_60":1.33,"sma_120":1.51},{"date":"2026-01-23","open":1.33,"high":1.34,"low":1.3,"close":1.34,"volume":41800,"rsi_14":58.54,"sma_20":1.32,"sma_60":1.33,"sma_120":1.5},{"date":"2026-01-26","open":1.4,"high":1.42,"low":1.31,"close":1.35,"volume":47800,"rsi_14":59.52,"sma_20":1.32,"sma_60":1.33,"sma_120":1.5},{"date":"2026-01-27","open":1.34,"high":1.35,"low":1.31,"close":1.32,"volume":22300,"rsi_14":55.56,"sma_20":1.32,"sma_60":1.33,"sma_120":1.49},{"date":"2026-01-28","open":1.32,"high":1.34,"low":1.29,"close":1.3,"volume":28400,"rsi_14":48.84,"sma_20":1.33,"sma_60":1.34,"sma_120":1.49},{"date":"2026-01-29","open":1.3,"high":1.3,"low":1.23,"close":1.26,"volume":76400,"rsi_14":43.48,"sma_20":1.33,"sma_60":1.33,"sma_120":1.49},{"date":"2026-01-30","open":1.28,"high":1.29,"low":1.21,"close":1.23,"volume":58400,"rsi_14":28.4,"sma_20":1.33,"sma_60":1.33,"sma_120":1.48},{"date":"2026-02-02","open":1.23,"high":1.25,"low":1.21,"close":1.21,"volume":42400,"rsi_14":24.39,"sma_20":1.33,"sma_60":1.33,"sma_120":1.48},{"date":"2026-02-03","open":1.23,"high":1.23,"low":1.16,"close":1.16,"volume":49000,"rsi_14":23.26,"sma_20":1.32,"sma_60":1.33,"sma_120":1.47},{"date":"2026-02-04","open":1.17,"high":1.19,"low":1.09,"close":1.09,"volume":92900,"rsi_14":14.89,"sma_20":1.31,"sma_60":1.32,"sma_120":1.47},{"date":"2026-02-05","open":1.1,"high":1.26,"low":1.1,"close":1.24,"volume":220900,"rsi_14":36.67,"sma_20":1.31,"sma_60":1.32,"sma_120":1.46},{"date":"2026-02-06","open":1.28,"high":1.3,"low":1.16,"close":1.25,"volume":92300,"rsi_14":37.7,"sma_20":1.3,"sma_60":1.32,"sma_120":1.46},{"date":"2026-02-09","open":1.23,"high":1.29,"low":1.22,"close":1.26,"volume":44800,"rsi_14":46.15,"sma_20":1.3,"sma_60":1.32,"sma_120":1.45},{"date":"2026-02-10","open":1.3,"high":1.33,"low":1.25,"close":1.25,"volume":100309,"rsi_14":47.73,"sma_20":1.31,"sma_60":1.33,"sma_120":1.5},{"date":"2026-02-11","open":1.3,"high":1.31,"low":1.17,"close":1.18,"volume":87744,"rsi_14":41.18,"sma_20":1.31,"sma_60":1.33,"sma_120":1.49},{"date":"2026-02-12","open":1.23,"high":1.23,"low":1.17,"close":1.17,"volume":53774,"rsi_14":40.38,"sma_20":1.3,"sma_60":1.33,"sma_120":1.49},{"date":"2026-02-13","open":1.17,"high":1.2,"low":1.1,"close":1.14,"volume":71266,"rsi_14":33.33,"sma_20":1.3,"sma_60":1.33,"sma_120":1.48},{"date":"2026-02-17","open":1.15,"high":1.2,"low":1.14,"close":1.17,"volume":24476,"rsi_14":33.96,"sma_20":1.24,"sma_60":1.31,"sma_120":1.42},{"date":"2026-02-18","open":1.15,"high":1.17,"low":1.15,"close":1.16,"volume":14700,"rsi_14":36.54,"sma_20":1.23,"sma_60":1.31,"sma_120":1.41},{"date":"2026-02-19","open":1.16,"high":1.16,"low":1.11,"close":1.16,"volume":55500,"rsi_14":39.58,"sma_20":1.23,"sma_60":1.31,"sma_120":1.41},{"date":"2026-02-20","open":1.12,"high":1.16,"low":1.11,"close":1.13,"volume":48186,"rsi_14":39.58,"sma_20":1.22,"sma_60":1.3,"sma_120":1.4},{"date":"2026-02-23","open":1.14,"high":1.15,"low":1.1,"close":1.13,"volume":31500,"rsi_14":41.3,"sma_20":1.21,"sma_60":1.3,"sma_120":1.39},{"date":"2026-02-24","open":1.13,"high":1.17,"low":1.11,"close":1.17,"volume":33354,"rsi_14":23.4,"sma_20":1.28,"sma_60":1.31,"sma_120":1.47},{"date":"2026-02-25","open":1.19,"high":1.32,"low":1.15,"close":1.24,"volume":119500,"rsi_14":66.67,"sma_20":1.19,"sma_60":1.29,"sma_120":1.38},{"date":"2026-02-26","open":1.28,"high":1.28,"low":1.2,"close":1.24,"volume":37389,"rsi_14":31.25,"sma_20":1.28,"sma_60":1.31,"sma_120":1.46},{"date":"2026-02-27","open":1.24,"high":1.31,"low":1.24,"close":1.29,"volume":88701,"rsi_14":39.22,"sma_20":1.28,"sma_60":1.31,"sma_120":1.46},{"date":"2026-03-02","open":1.25,"high":1.39,"low":1.25,"close":1.35,"volume":84782,"rsi_14":61.54,"sma_20":1.2,"sma_60":1.29,"sma_120":1.36},{"date":"2026-03-03","open":1.32,"high":1.34,"low":1.2,"close":1.27,"volume":72899,"rsi_14":53.33,"sma_20":1.2,"sma_60":1.28,"sma_120":1.35},{"date":"2026-03-04","open":1.29,"high":1.29,"low":1.14,"close":1.19,"volume":103342,"rsi_14":42.62,"sma_20":1.26,"sma_60":1.31,"sma_120":1.44},{"date":"2026-03-05","open":1.24,"high":1.25,"low":1.19,"close":1.21,"volume":29768,"rsi_14":39.66,"sma_20":1.25,"sma_60":1.31,"sma_120":1.44},{"date":"2026-03-06","open":1.16,"high":1.21,"low":1.14,"close":1.18,"volume":104208,"rsi_14":43.4,"sma_20":1.24,"sma_60":1.31,"sma_120":1.43},{"date":"2026-03-09","open":1.16,"high":1.3,"low":1.13,"close":1.28,"volume":226805,"rsi_14":63.64,"sma_20":1.21,"sma_60":1.27,"sma_120":1.32},{"date":"2026-03-10","open":1.26,"high":1.32,"low":1.26,"close":1.27,"volume":33910,"rsi_14":59.65,"sma_20":1.21,"sma_60":1.27,"sma_120":1.32},{"date":"2026-03-11","open":1.26,"high":1.31,"low":1.21,"close":1.29,"volume":50300,"rsi_14":62.71,"sma_20":1.23,"sma_60":1.31,"sma_120":1.41},{"date":"2026-03-12","open":1.27,"high":1.3,"low":1.27,"close":1.27,"volume":17495,"rsi_14":62.07,"sma_20":1.21,"sma_60":1.26,"sma_120":1.32},{"date":"2026-03-13","open":1.27,"high":1.29,"low":1.22,"close":1.26,"volume":36703,"rsi_14":61.02,"sma_20":1.23,"sma_60":1.31,"sma_120":1.4},{"date":"2026-03-16","open":1.28,"high":1.29,"low":1.22,"close":1.27,"volume":105194,"rsi_14":58.93,"sma_20":1.23,"sma_60":1.31,"sma_120":1.4},{"date":"2026-03-17","open":1.28,"high":1.41,"low":1.24,"close":1.28,"volume":212671,"rsi_14":54.0,"sma_20":1.23,"sma_60":1.3,"sma_120":1.39},{"date":"2026-03-18","open":1.29,"high":1.31,"low":1.22,"close":1.23,"volume":42334,"rsi_14":49.09,"sma_20":1.24,"sma_60":1.3,"sma_120":1.38},{"date":"2026-03-19","open":1.18,"high":1.28,"low":1.18,"close":1.2,"volume":36223,"rsi_14":41.51,"sma_20":1.24,"sma_60":1.3,"sma_120":1.38},{"date":"2026-03-20","open":1.22,"high":1.23,"low":1.16,"close":1.2,"volume":37963,"rsi_14":34.04,"sma_20":1.24,"sma_60":1.29,"sma_120":1.37},{"date":"2026-03-23","open":1.19,"high":1.23,"low":1.16,"close":1.2,"volume":49014,"rsi_14":40.0,"sma_20":1.24,"sma_60":1.29,"sma_120":1.36},{"date":"2026-03-24","open":1.19,"high":1.23,"low":1.12,"close":1.21,"volume":42252,"rsi_14":52.38,"sma_20":1.25,"sma_60":1.29,"sma_120":1.35},{"date":"2026-03-25","open":1.2,"high":1.26,"low":1.15,"close":1.2,"volume":44906,"rsi_14":51.56,"sma_20":1.24,"sma_60":1.28,"sma_120":1.35},{"date":"2026-03-26","open":1.22,"high":1.22,"low":1.16,"close":1.18,"volume":18822,"rsi_14":50.0,"sma_20":1.24,"sma_60":1.28,"sma_120":1.34},{"date":"2026-03-27","open":1.2,"high":1.23,"low":1.16,"close":1.16,"volume":41483,"rsi_14":19.57,"sma_20":1.24,"sma_60":1.27,"sma_120":1.33},{"date":"2026-03-30","open":1.15,"high":1.21,"low":1.11,"close":1.16,"volume":73012,"rsi_14":22.5,"sma_20":1.23,"sma_60":1.27,"sma_120":1.32},{"date":"2026-03-31","open":1.2,"high":1.22,"low":1.15,"close":1.21,"volume":29054,"rsi_14":32.61,"sma_20":1.22,"sma_60":1.26,"sma_120":1.32},{"date":"2026-04-01","open":1.19,"high":1.21,"low":1.15,"close":1.16,"volume":62635,"rsi_14":28.85,"sma_20":1.22,"sma_60":1.26,"sma_120":1.31},{"date":"2026-04-02","open":1.2,"high":1.2,"low":1.14,"close":1.2,"volume":93990,"rsi_14":39.66,"sma_20":1.22,"sma_60":1.26,"sma_120":1.31},{"date":"2026-04-06","open":1.2,"high":1.2,"low":1.18,"close":1.18,"volume":27922,"rsi_14":36.21,"sma_20":1.22,"sma_60":1.25,"sma_120":1.31},{"date":"2026-04-07","open":1.19,"high":1.22,"low":1.16,"close":1.19,"volume":22680,"rsi_14":35.0,"sma_20":1.22,"sma_60":1.25,"sma_120":1.32},{"date":"2026-04-08","open":1.28,"high":1.28,"low":1.18,"close":1.21,"volume":166025,"rsi_14":46.3,"sma_20":1.21,"sma_60":1.25,"sma_120":1.31},{"date":"2026-04-09","open":1.22,"high":1.22,"low":1.08,"close":1.17,"volume":82686,"rsi_14":44.64,"sma_20":1.21,"sma_60":1.25,"sma_120":1.31},{"date":"2026-04-10","open":1.2,"high":1.2,"low":1.16,"close":1.18,"volume":9016,"rsi_14":46.55,"sma_20":1.2,"sma_60":1.25,"sma_120":1.31},{"date":"2026-04-13","open":1.17,"high":1.25,"low":1.16,"close":1.19,"volume":137840,"rsi_14":48.33,"sma_20":1.2,"sma_60":1.25,"sma_120":1.31},{"date":"2026-04-14","open":1.22,"high":1.22,"low":1.18,"close":1.18,"volume":21187,"rsi_14":47.46,"sma_20":1.19,"sma_60":1.24,"sma_120":1.31},{"date":"2026-04-15","open":1.19,"high":1.2,"low":1.16,"close":1.19,"volume":19947,"rsi_14":48.39,"sma_20":1.19,"sma_60":1.24,"sma_120":1.3},{"date":"2026-04-16","open":1.18,"high":1.2,"low":1.18,"close":1.19,"volume":26377,"rsi_14":51.72,"sma_20":1.19,"sma_60":1.24,"sma_120":1.3},{"date":"2026-04-17","open":1.21,"high":1.22,"low":1.17,"close":1.18,"volume":56174,"rsi_14":53.57,"sma_20":1.19,"sma_60":1.24,"sma_120":1.3},{"date":"2026-04-20","open":1.2,"high":1.28,"low":1.19,"close":1.25,"volume":194904,"rsi_14":62.86,"sma_20":1.19,"sma_60":1.24,"sma_120":1.3},{"date":"2026-04-21","open":1.24,"high":1.26,"low":1.19,"close":1.2,"volume":71030,"rsi_14":48.57,"sma_20":1.19,"sma_60":1.24,"sma_120":1.3},{"date":"2026-04-22","open":1.23,"high":1.23,"low":1.17,"close":1.2,"volume":50228,"rsi_14":56.67,"sma_20":1.19,"sma_60":1.24,"sma_120":1.3},{"date":"2026-04-23","open":1.22,"high":1.23,"low":1.17,"close":1.17,"volume":39646,"rsi_14":44.83,"sma_20":1.19,"sma_60":1.24,"sma_120":1.3},{"date":"2026-04-24","open":1.18,"high":1.21,"low":1.15,"close":1.16,"volume":33502,"rsi_14":46.43,"sma_20":1.19,"sma_60":1.24,"sma_120":1.29},{"date":"2026-04-27","open":1.17,"high":1.19,"low":1.15,"close":1.16,"volume":33927,"rsi_14":44.44,"sma_20":1.19,"sma_60":1.23,"sma_120":1.29},{"date":"2026-04-28","open":1.15,"high":1.16,"low":1.14,"close":1.14,"volume":77305,"rsi_14":37.04,"sma_20":1.19,"sma_60":1.23,"sma_120":1.29},{"date":"2026-04-29","open":1.14,"high":1.14,"low":1.09,"close":1.1,"volume":49216,"rsi_14":37.04,"sma_20":1.18,"sma_60":1.23,"sma_120":1.29},{"date":"2026-04-30","open":1.15,"high":1.18,"low":1.13,"close":1.14,"volume":56336,"rsi_14":43.33,"sma_20":1.18,"sma_60":1.22,"sma_120":1.28},{"date":"2026-05-01","open":1.15,"high":1.16,"low":1.11,"close":1.11,"volume":26786,"rsi_14":37.5,"sma_20":1.17,"sma_60":1.22,"sma_120":1.28},{"date":"2026-05-04","open":1.12,"high":1.16,"low":1.12,"close":1.13,"volume":71248,"rsi_14":42.42,"sma_20":1.17,"sma_60":1.21,"sma_120":1.28},{"date":"2026-05-05","open":1.13,"high":1.16,"low":1.1,"close":1.1,"volume":94218,"rsi_14":37.14,"sma_20":1.17,"sma_60":1.21,"sma_120":1.27},{"date":"2026-05-06","open":1.12,"high":1.13,"low":1.11,"close":1.11,"volume":14791,"rsi_14":38.89,"sma_20":1.16,"sma_60":1.2,"sma_120":1.27},{"date":"2026-05-07","open":1.12,"high":1.15,"low":1.09,"close":1.09,"volume":87338,"rsi_14":37.84,"sma_20":1.16,"sma_60":1.2,"sma_120":1.27},{"date":"2026-05-08","open":1.12,"high":1.16,"low":1.04,"close":1.11,"volume":4919188,"rsi_14":28.12,"sma_20":1.15,"sma_60":1.2,"sma_120":1.27},{"date":"2026-05-11","open":1.07,"high":1.13,"low":1.06,"close":1.11,"volume":398562,"rsi_14":33.33,"sma_20":1.15,"sma_60":1.19,"sma_120":1.26},{"date":"2026-05-12","open":1.11,"high":1.12,"low":1.08,"close":1.12,"volume":109136,"rsi_14":35.71,"sma_20":1.15,"sma_60":1.19,"sma_120":1.26},{"date":"2026-05-13","open":1.13,"high":1.14,"low":1.07,"close":1.07,"volume":152890,"rsi_14":33.33,"sma_20":1.14,"sma_60":1.19,"sma_120":1.26},{"date":"2026-05-14","open":1.08,"high":1.14,"low":1.07,"close":1.09,"volume":150867,"rsi_14":38.71,"sma_20":1.14,"sma_60":1.19,"sma_120":1.26},{"date":"2026-05-15","open":1.1,"high":1.1,"low":1.01,"close":1.01,"volume":312691,"rsi_14":30.77,"sma_20":1.13,"sma_60":1.18,"sma_120":1.26},{"date":"2026-05-18","open":1.02,"high":1.02,"low":0.84,"close":0.9,"volume":291798,"rsi_14":25.01,"sma_20":1.11,"sma_60":1.18,"sma_120":1.25},{"date":"2026-05-19","open":0.92,"high":0.96,"low":0.88,"close":0.95,"volume":144250,"rsi_14":34.81,"sma_20":1.1,"sma_60":1.18,"sma_120":1.25},{"date":"2026-05-20","open":0.96,"high":0.96,"low":0.88,"close":0.92,"volume":117043,"rsi_14":27.16,"sma_20":1.08,"sma_60":1.17,"sma_120":1.24},{"date":"2026-05-21","open":0.93,"high":0.95,"low":0.9,"close":0.91,"volume":54763,"rsi_14":28.44,"sma_20":1.07,"sma_60":1.17,"sma_120":1.24},{"date":"2026-05-22","open":0.94,"high":0.96,"low":0.88,"close":0.95,"volume":65322,"rsi_14":31.89,"sma_20":1.06,"sma_60":1.16,"sma_120":1.24},{"date":"2026-05-26","open":0.95,"high":0.97,"low":0.91,"close":0.91,"volume":141230,"rsi_14":31.0,"sma_20":1.05,"sma_60":1.16,"sma_120":1.23},{"date":"2026-05-27","open":0.9,"high":0.91,"low":0.9,"close":0.9,"volume":52602,"rsi_14":28.94,"sma_20":1.04,"sma_60":1.15,"sma_120":1.23},{"date":"2026-05-28","open":0.93,"high":0.93,"low":0.91,"close":0.92,"volume":118363,"rsi_14":32.48,"sma_20":1.03,"sma_60":1.14,"sma_120":1.23},{"date":"2026-05-29","open":0.94,"high":0.98,"low":0.91,"close":0.93,"volume":101140,"rsi_14":31.54,"sma_20":1.02,"sma_60":1.14,"sma_120":1.22},{"date":"2026-06-01","open":0.92,"high":0.99,"low":0.91,"close":0.92,"volume":67433,"rsi_14":30.91,"sma_20":1.01,"sma_60":1.13,"sma_120":1.22},{"date":"2026-06-02","open":0.92,"high":0.92,"low":0.88,"close":0.9,"volume":81309,"rsi_14":28.34,"sma_20":1.0,"sma_60":1.13,"sma_120":1.22},{"date":"2026-06-03","open":0.9,"high":0.9,"low":0.86,"close":0.87,"volume":200855,"rsi_14":29.77,"sma_20":0.99,"sma_60":1.12,"sma_120":1.22},{"date":"2026-06-04","open":0.89,"high":0.94,"low":0.89,"close":0.92,"volume":43021,"rsi_14":33.15,"sma_20":0.98,"sma_60":1.12,"sma_120":1.21},{"date":"2026-06-05","open":1.2,"high":1.8,"low":1.02,"close":1.03,"volume":151174581,"rsi_14":51.86,"sma_20":0.97,"sma_60":1.11,"sma_120":1.21},{"date":"2026-06-08","open":1.03,"high":1.05,"low":0.86,"close":0.92,"volume":5819054,"rsi_14":51.85,"sma_20":0.96,"sma_60":1.11,"sma_120":1.21},{"date":"2026-06-09","open":0.84,"high":0.92,"low":0.83,"close":0.86,"volume":2250886,"rsi_14":41.68,"sma_20":0.95,"sma_60":1.1,"sma_120":1.2},{"date":"2026-06-10","open":0.88,"high":0.92,"low":0.81,"close":0.81,"volume":1421334,"rsi_14":40.3,"sma_20":0.93,"sma_60":1.09,"sma_120":1.2},{"date":"2026-06-11","open":0.79,"high":0.85,"low":0.78,"close":0.8,"volume":805821,"rsi_14":39.83,"sma_20":0.92,"sma_60":1.08,"sma_120":1.19},{"date":"2026-06-12","open":0.8,"high":0.9,"low":0.8,"close":0.88,"volume":1172723,"rsi_14":43.9,"sma_20":0.91,"sma_60":1.08,"sma_120":1.19},{"date":"2026-06-15","open":0.91,"high":0.91,"low":0.81,"close":0.83,"volume":674338,"rsi_14":43.69,"sma_20":0.9,"sma_60":1.07,"sma_120":1.18},{"date":"2026-06-16","open":0.83,"high":0.87,"low":0.81,"close":0.87,"volume":433216,"rsi_14":47.44,"sma_20":0.9,"sma_60":1.07,"sma_120":1.18},{"date":"2026-06-17","open":0.86,"high":0.96,"low":0.83,"close":0.95,"volume":483306,"rsi_14":52.18,"sma_20":0.9,"sma_60":1.06,"sma_120":1.18},{"date":"2026-06-18","open":0.99,"high":1.03,"low":0.92,"close":0.97,"volume":887115,"rsi_14":52.63,"sma_20":0.9,"sma_60":1.06,"sma_120":1.17},{"date":"2026-06-22","open":0.96,"high":0.99,"low":0.87,"close":0.97,"volume":1115516,"rsi_14":53.33,"sma_20":0.91,"sma_60":1.05,"sma_120":1.17},{"date":"2026-06-23","open":0.94,"high":1.02,"low":0.93,"close":1.0,"volume":476612,"rsi_14":56.97,"sma_20":0.91,"sma_60":1.05,"sma_120":1.17},{"date":"2026-06-24","open":0.99,"high":1.09,"low":0.98,"close":1.06,"volume":5241199,"rsi_14":62.36,"sma_20":0.91,"sma_60":1.05,"sma_120":1.16},{"date":"2026-06-25","open":1.12,"high":1.13,"low":0.99,"close":1.09,"volume":4981461,"rsi_14":61.62,"sma_20":0.92,"sma_60":1.05,"sma_120":1.15},{"date":"2026-06-26","open":1.06,"high":1.24,"low":1.05,"close":1.2,"volume":1470432,"rsi_14":61.57,"sma_20":0.94,"sma_60":1.05,"sma_120":1.16},{"date":"2026-06-29","open":1.18,"high":1.26,"low":1.18,"close":1.21,"volume":623951,"rsi_14":72.84,"sma_20":0.95,"sma_60":1.05,"sma_120":1.15},{"date":"2026-06-30","open":1.23,"high":1.25,"low":1.13,"close":1.24,"volume":557569,"rsi_14":81.46,"sma_20":0.97,"sma_60":1.05,"sma_120":1.15},{"date":"2026-07-01","open":1.22,"high":1.25,"low":1.19,"close":1.19,"volume":255015,"rsi_14":81.42,"sma_20":0.98,"sma_60":1.05,"sma_120":1.15},{"date":"2026-07-02","open":1.19,"high":1.24,"low":1.17,"close":1.2,"volume":369881,"rsi_14":83.75,"sma_20":1.0,"sma_60":1.05,"sma_120":1.15},{"date":"2026-07-06","open":1.2,"high":1.22,"low":1.17,"close":1.17,"volume":259909,"rsi_14":76.61,"sma_20":1.01,"sma_60":1.05,"sma_120":1.15},{"date":"2026-07-07","open":1.16,"high":1.16,"low":1.0,"close":1.01,"volume":814207,"rsi_14":63.93,"sma_20":1.01,"sma_60":1.05,"sma_120":1.15},{"date":"2026-07-08","open":0.99,"high":1.03,"low":0.9,"close":0.97,"volume":1063215,"rsi_14":57.31,"sma_20":1.01,"sma_60":1.04,"sma_120":1.15},{"date":"2026-07-09","open":0.98,"high":1.0,"low":0.89,"close":0.89,"volume":598454,"rsi_14":45.83,"sma_20":1.01,"sma_60":1.04,"sma_120":1.14},{"date":"2026-07-10","open":0.9,"high":0.95,"low":0.86,"close":0.91,"volume":551452,"rsi_14":46.04,"sma_20":1.02,"sma_60":1.03,"sma_120":1.14},{"date":"2026-07-13","open":0.94,"high":0.95,"low":0.9,"close":0.91,"volume":329583,"rsi_14":45.76,"sma_20":1.03,"sma_60":1.03,"sma_120":1.14},{"date":"2026-07-14","open":0.92,"high":0.95,"low":0.8,"close":0.8,"volume":745185,"rsi_14":36.67,"sma_20":1.02,"sma_60":1.02,"sma_120":1.13},{"date":"2026-07-15","open":0.83,"high":0.89,"low":0.83,"close":0.88,"volume":186964,"rsi_14":37.86,"sma_20":1.02,"sma_60":1.02,"sma_120":1.13},{"date":"2026-07-16","open":0.9,"high":0.91,"low":0.85,"close":0.85,"volume":481820,"rsi_14":34.3,"sma_20":1.02,"sma_60":1.01,"sma_120":1.13},{"date":"2026-07-17","open":0.87,"high":0.94,"low":0.82,"close":0.83,"volume":187217,"rsi_14":21.97,"sma_20":1.02,"sma_60":1.01,"sma_120":1.12},{"date":"2026-07-20","open":0.84,"high":0.91,"low":0.81,"close":0.9,"volume":242901,"rsi_14":29.28,"sma_20":1.01,"sma_60":1.0,"sma_120":1.12},{"date":"2026-07-21","open":0.89,"high":0.93,"low":0.86,"close":0.92,"volume":187331,"rsi_14":28.01,"sma_20":1.01,"sma_60":1.0,"sma_120":1.12},{"date":"2026-07-22","open":0.93,"high":0.93,"low":0.85,"close":0.91,"volume":246024,"rsi_14":29.4,"sma_20":1.01,"sma_60":0.99,"sma_120":1.11},{"date":"2026-07-23","open":0.91,"high":0.92,"low":0.85,"close":0.91,"volume":272764,"rsi_14":28.32,"sma_20":1.0,"sma_60":0.99,"sma_120":1.11},{"date":"2026-07-24","open":0.9,"high":0.91,"low":0.85,"close":0.85,"volume":129816,"rsi_14":27.32,"sma_20":0.99,"sma_60":0.98,"sma_120":1.11},{"date":"2026-07-27","open":0.9,"high":0.9,"low":0.8,"close":0.81,"volume":314158,"rsi_14":32.54,"sma_20":0.97,"sma_60":0.98,"sma_120":1.1},{"date":"2026-07-28","open":0.8,"high":0.85,"low":0.75,"close":0.78,"volume":226992,"rsi_14":33.85,"sma_20":0.95,"sma_60":0.97,"sma_120":1.1},{"date":"2026-07-29","open":0.79,"high":0.82,"low":0.76,"close":0.77,"volume":134887,"rsi_14":38.22,"sma_20":0.92,"sma_60":0.97,"sma_120":1.09},{"date":"2026-07-30","open":0.79,"high":0.82,"low":0.76,"close":0.77,"volume":94590,"rsi_14":35.16,"sma_20":0.9,"sma_60":0.96,"sma_120":1.09},{"date":"2026-07-31","open":0.79,"high":0.82,"low":0.79,"close":0.82,"volume":127927,"rsi_14":41.93,"sma_20":0.88,"sma_60":0.96,"sma_120":1.08},{"date":"2026-08-03","open":0.84,"high":0.86,"low":0.82,"close":0.83,"volume":95746,"rsi_14":53.38,"sma_20":0.87,"sma_60":0.95,"sma_120":1.07},{"date":"2026-08-04","open":0.89,"high":0.95,"low":0.85,"close":0.91,"volume":782008,"rsi_14":53.9,"sma_20":0.86,"sma_60":0.95,"sma_120":1.07},{"date":"2026-08-05","open":0.93,"high":0.98,"low":0.91,"close":0.95,"volume":805432,"rsi_14":60.44,"sma_20":0.86,"sma_60":0.95,"sma_120":1.07},{"date":"2026-08-06","open":0.92,"high":0.98,"low":0.9,"close":0.95,"volume":307711,"rsi_14":64.53,"sma_20":0.86,"sma_60":0.94,"sma_120":1.07},{"date":"2026-08-07","open":0.95,"high":0.99,"low":0.92,"close":0.98,"volume":196275,"rsi_14":59.78,"sma_20":0.87,"sma_60":0.94,"sma_120":1.07},{"date":"2026-08-10","open":0.98,"high":0.99,"low":0.93,"close":0.97,"volume":194197},{"date":"2026-08-11","open":0.98,"high":0.98,"low":0.92,"close":0.93,"volume":112768,"rsi_14":53.35,"sma_20":0.88,"sma_60":0.94,"sma_120":1.06},{"date":"2026-08-12","open":0.91,"high":0.93,"low":0.88,"close":0.88,"volume":202906},{"date":"2026-08-13","open":0.88,"high":0.95,"low":0.85,"close":0.93,"volume":186465,"rsi_14":59.07,"sma_20":0.88,"sma_60":0.93,"sma_120":1.06},{"date":"2026-08-14","open":0.95,"high":0.98,"low":0.91,"close":0.97,"volume":158796,"rsi_14":68.92,"sma_20":0.89,"sma_60":0.93,"sma_120":1.06},{"date":"2026-08-17","open":0.96,"high":0.97,"low":0.9,"close":0.94,"volume":180238,"rsi_14":67.85,"sma_20":0.89,"sma_60":0.94,"sma_120":1.05},{"date":"2026-08-18","open":0.91,"high":0.98,"low":0.91,"close":0.98,"volume":280621,"rsi_14":71.38,"sma_20":0.89,"sma_60":0.94,"sma_120":1.05},{"date":"2026-08-19","open":0.98,"high":1.03,"low":0.93,"close":0.99,"volume":347282,"rsi_14":72.68,"sma_20":0.9,"sma_60":0.94,"sma_120":1.05},{"date":"2026-08-20","open":1.0,"high":1.0,"low":0.95,"close":0.97,"volume":156293},{"date":"2026-08-21","open":0.97,"high":1.02,"low":0.96,"close":1.01,"volume":82464,"rsi_14":68.19,"sma_20":0.91,"sma_60":0.94,"sma_120":1.04},{"date":"2026-08-24","open":0.99,"high":1.06,"low":0.98,"close":1.06,"volume":272562,"rsi_14":66.2,"sma_20":0.92,"sma_60":0.94,"sma_120":1.04},{"date":"2026-08-25","open":1.06,"high":1.14,"low":1.02,"close":1.13,"volume":354252,"rsi_14":68.27,"sma_20":0.94,"sma_60":0.95,"sma_120":1.04},{"date":"2026-08-26","open":1.13,"high":1.21,"low":1.1,"close":1.19,"volume":247118,"rsi_14":71.77,"sma_20":0.96,"sma_60":0.95,"sma_120":1.04},{"date":"2026-08-27","open":1.18,"high":1.23,"low":1.17,"close":1.17,"volume":211552,"rsi_14":67.64,"sma_20":0.98,"sma_60":0.95,"sma_120":1.04},{"date":"2026-08-28","open":1.17,"high":1.2,"low":1.11,"close":1.15,"volume":159256,"rsi_14":66.57,"sma_20":0.99,"sma_60":0.96,"sma_120":1.04},{"date":"2026-08-31","open":1.14,"high":1.17,"low":1.1,"close":1.14,"volume":141687,"rsi_14":69.71,"sma_20":1.01,"sma_60":0.96,"sma_120":1.04},{"date":"2026-09-01","open":1.13,"high":1.13,"low":1.08,"close":1.1,"volume":69291},{"date":"2026-09-02","open":1.11,"high":1.13,"low":1.1,"close":1.11,"volume":50969,"rsi_14":69.01,"sma_20":1.03,"sma_60":0.97,"sma_120":1.04},{"date":"2026-09-03","open":1.12,"high":1.13,"low":1.07,"close":1.09,"volume":169600,"rsi_14":62.88,"sma_20":1.03,"sma_60":0.97,"sma_120":1.04},{"date":"2026-09-04","open":1.07,"high":1.08,"low":1.06,"close":1.08,"volume":58196,"rsi_14":66.36,"sma_20":1.04,"sma_60":0.98,"sma_120":1.03},{"date":"2026-09-08","open":1.09,"high":1.14,"low":1.08,"close":1.11,"volume":130312,"rsi_14":65.93,"sma_20":1.05,"sma_60":0.98,"sma_120":1.03},{"date":"2026-09-09","open":1.11,"high":1.14,"low":1.09,"close":1.1,"volume":91021},{"date":"2026-09-10","open":1.09,"high":1.1,"low":1.07,"close":1.1,"volume":79964,"rsi_14":66.91,"sma_20":1.07,"sma_60":0.99,"sma_120":1.03},{"date":"2026-09-11","open":1.12,"high":1.14,"low":1.08,"close":1.08,"volume":137031,"rsi_14":59.46,"sma_20":1.07,"sma_60":0.99,"sma_120":1.03},{"date":"2026-09-14","open":1.1,"high":1.23,"low":1.1,"close":1.19,"volume":595642},{"date":"2026-09-15","open":1.19,"high":1.29,"low":1.19,"close":1.23,"volume":519876,"rsi_14":62.5,"sma_20":1.1,"sma_60":1.0,"sma_120":1.03},{"date":"2026-09-16","open":1.24,"high":1.4,"low":1.13,"close":1.25,"volume":1529327,"rsi_14":58.33,"sma_20":1.11,"sma_60":1.01,"sma_120":1.03},{"date":"2026-09-17","open":1.25,"high":1.26,"low":1.1,"close":1.11,"volume":417287,"rsi_14":43.75,"sma_20":1.12,"sma_60":1.01,"sma_120":1.03},{"date":"2026-09-18","open":1.12,"high":1.21,"low":1.1,"close":1.17,"volume":170735,"rsi_14":51.92,"sma_20":1.13,"sma_60":1.01,"sma_120":1.03},{"date":"2026-09-21","open":1.18,"high":1.19,"low":1.06,"close":1.08,"volume":2080379,"rsi_14":45.0,"sma_20":1.13,"sma_60":1.01,"sma_120":1.03},{"date":"2026-09-22","open":1.03,"high":1.1,"low":0.98,"close":1.05,"volume":498809,"rsi_14":45.76,"sma_20":1.13,"sma_60":1.01,"sma_120":1.03},{"date":"2026-09-23","open":1.03,"high":1.08,"low":1.03,"close":1.05,"volume":141358,"rsi_14":44.83,"sma_20":1.13,"sma_60":1.0,"sma_120":1.03},{"date":"2026-09-24","open":1.03,"high":1.09,"low":1.03,"close":1.07,"volume":122506,"rsi_14":48.28,"sma_20":1.12,"sma_60":1.0,"sma_120":1.03},{"date":"2026-09-25","open":1.08,"high":1.08,"low":1.05,"close":1.05,"volume":53781,"rsi_14":47.46,"sma_20":1.12,"sma_60":1.0,"sma_120":1.02},{"date":"2026-09-28","open":1.05,"high":1.09,"low":1.03,"close":1.04,"volume":159203,"rsi_14":43.86,"sma_20":1.11,"sma_60":1.0,"sma_120":1.02},{"date":"2026-09-29","open":1.05,"high":1.07,"low":1.0,"close":1.03,"volume":117275,"rsi_14":43.86,"sma_20":1.1,"sma_60":0.99,"sma_120":1.02},{"date":"2026-09-30","open":1.04,"high":1.04,"low":1.01,"close":1.01,"volume":99613},{"date":"2026-10-01","open":1.0,"high":1.04,"low":0.99,"close":1.02,"volume":205871,"rsi_14":44.83,"sma_20":1.1,"sma_60":0.99,"sma_120":1.02},{"date":"2026-10-02","open":1.04,"high":1.05,"low":1.03,"close":1.04,"volume":52537,"rsi_14":34.69,"sma_20":1.09,"sma_60":1.0,"sma_120":1.02},{"date":"2026-10-05","open":1.06,"high":1.09,"low":1.04,"close":1.09,"volume":148933,"rsi_14":36.0,"sma_20":1.09,"sma_60":1.0,"sma_120":1.02},{"date":"2026-10-06","open":1.1,"high":1.11,"low":1.05,"close":1.06,"volume":113421,"rsi_14":31.37,"sma_20":1.09,"sma_60":1.0,"sma_120":1.02},{"date":"2026-10-07","open":1.07,"high":1.09,"low":1.03,"close":1.09,"volume":167970},{"date":"2026-10-08","open":1.07,"high":1.09,"low":1.05,"close":1.06,"volume":162401,"rsi_14":35.14,"sma_20":1.09,"sma_60":1.01,"sma_120":1.01},{"date":"2026-10-09","open":1.06,"high":1.08,"low":1.02,"close":1.04,"volume":101925,"rsi_14":43.33,"sma_20":1.09,"sma_60":1.01,"sma_120":1.01},{"date":"2026-10-12","open":1.04,"high":1.04,"low":1.0,"close":1.02,"volume":80812},{"date":"2026-10-13","open":1.02,"high":1.03,"low":0.98,"close":0.99,"volume":68029,"rsi_14":40.66,"sma_20":1.07,"sma_60":1.02,"sma_120":1.01},{"date":"2026-10-14","open":1.0,"high":1.0,"low":0.91,"close":0.93,"volume":146447,"rsi_14":30.32,"sma_20":1.05,"sma_60":1.02,"sma_120":1.01},{"date":"2026-10-15","open":0.94,"high":0.97,"low":0.87,"close":0.94,"volume":236277,"rsi_14":34.26,"sma_20":1.04,"sma_60":1.02,"sma_120":1.01},{"date":"2026-10-16","open":0.95,"high":0.96,"low":0.91,"close":0.92,"volume":105143,"rsi_14":33.46,"sma_20":1.03,"sma_60":1.02,"sma_120":1.0},{"date":"2026-10-19","open":0.9,"high":1.02,"low":0.88,"close":0.9,"volume":439732,"rsi_14":32.34,"sma_20":1.02,"sma_60":1.02,"sma_120":1.0},{"date":"2026-10-20","open":0.9,"high":1.07,"low":0.9,"close":1.04,"volume":217707,"rsi_14":53.01,"sma_20":1.02,"sma_60":1.02,"sma_120":1.0},{"date":"2026-10-21","open":1.05,"high":1.05,"low":0.97,"close":0.98,"volume":133411,"rsi_14":46.55,"sma_20":1.02,"sma_60":1.03,"sma_120":1.0},{"date":"2026-10-22","open":0.98,"high":0.99,"low":0.92,"close":0.93,"volume":50039},{"date":"2026-10-23","open":0.93,"high":0.93,"low":0.92,"close":0.92,"volume":0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":15.09,"ttm_eps":null,"close":3.12},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":34.67,"ttm_eps":null,"close":2.18},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":6.54,"ttm_eps":null,"close":1.29},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":18.59,"ttm_eps":null,"close":1.25},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":6.11,"ttm_eps":null,"close":1.24}],"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":"Biocardia Inc","phase":"above-fold","symbol_resolved":true}