{"status":"ok","report":{"price_analysis":{"current":21.18,"change_1d":-11.5,"change_7d":1.2,"change_30d":-11.2,"high_30d":31.97,"low_30d":22.6,"position_in_range":-15.0,"support":23.54,"resistance":31.03},"summary":"Biodesix Inc(BDSX)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 2.48억. 현재가 $23.94, 전일 대비 +0.0%, 30일 -11.2%. ROE -79.5%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -79.5%로 적자 상태입니다. 시가총액 2.48억. 매출 1.03억, 영업이익 -2059.90만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":85.82,"roe":-79.54,"eps":-0.71,"revenue":102939000.0,"operating_income":-20599000.0,"net_income":-27762000.0,"market_cap":219335844,"profit_margin":-26.97,"roa":-7.63,"operating_margin":-20.01,"gross_margin":-79.48,"debt_ratio":7.851706036745407,"total_assets":95326000.0,"total_equity":9144000.0,"total_debt":71796000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.6로 약세 구간입니다. MACD(-0.97)가 시그널선(-0.61)을 하회합니다(데드크로스). SMA20 26, SMA60 26 — 혼조세입니다. 볼린저밴드 22~31 (현재 위치 23%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 31","rsi_14":30.635245901639365,"macd":-0.972117255329195,"macd_signal":-0.6114161928663147,"sma_20":26.341500000000003,"sma_60":25.996,"bb_upper":30.851130916161548,"bb_lower":21.83186908383846,"atr_14":1.6735357142857141},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1, PBR 97.01x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1원"}]},"growth":{"grade":"C","percentile":61,"summary":"매출 +5.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.1,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":13.0,"unit":"%","percentile":65,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -79.5%","metrics":[{"name":"ROE","value":-79.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-20.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-26.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-7.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.6,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.2,"unit":"%","percentile":33,"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":32,"summary":"유동비율 2.8x, 순차입금비율 4.6x","metrics":[{"name":"유동비율","value":2.85,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":4.57,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-10.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 97.01x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +5.1%"},"profitability":{"grade":"C","reason":"ROE -79.5%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-7.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-79.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-25.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":7.85,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":5.08,"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":-79.48,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-20.01,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-26.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 7.8배로 재무 리스크","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)","D/E(유이자부채/자본총계) 7.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":85.82,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":11.73,"pbr_5y_low":0.2,"pbr_5y_avg":3.08,"pbr_percentile":100.0,"per_5y_median":null,"pbr_5y_median":0.35,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.2},{"quarter":"2024-Q3","per":null,"pbr":0.3},{"quarter":"2024-Q4","per":null,"pbr":0.35},{"quarter":"2025-Q1","per":null,"pbr":0.27},{"quarter":"2025-Q2","per":null,"pbr":1.18},{"quarter":"2026-Q1","per":null,"pbr":7.55},{"quarter":"2026-Q2","per":null,"pbr":11.73},{"quarter":"현재","per":null,"pbr":85.82}],"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":"DIAGNOSTICS & RESEARCH"},"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":"97.0배"},{"label":"ROE","value":"-79.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:00:18.674257+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.7953849518810149,"dividend_yield":null,"eps":-0.71,"revenue":26861000.0,"operating_income":-5393000.0,"net_income":-7273000.0,"market_cap":null,"profit_margin":-0.27076430512639144,"operating_margin":-0.2007743568742787,"roa":-0.07629607871934205,"gross_margin":-0.7948326570120249,"total_equity":9144000.0,"total_assets":95326000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":44.57,"roe":-0.8533727551467367,"dividend_yield":null,"eps":-0.81,"revenue":25555000.0,"operating_income":-6196000.0,"net_income":-7793000.0,"market_cap":113908000.0,"profit_margin":-0.304950107611035,"operating_margin":-0.2424574447270593,"roa":-0.08234622821940679,"gross_margin":0.835452944629231,"total_equity":9132000.0,"total_assets":94637000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.49,"revenue":28755000.0,"operating_income":-1966000.0,"net_income":-3980000.0,"market_cap":null,"profit_margin":-0.13841071118066423,"operating_margin":-0.06837071813597635,"roa":-0.045498193790296765,"gross_margin":0.8303251608415928,"total_equity":-2465000.0,"total_assets":87476000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.16,"revenue":21768000.0,"operating_income":-7044000.0,"net_income":-8716000.0,"market_cap":null,"profit_margin":-0.400404263138552,"operating_margin":-0.3235942668136714,"roa":-0.09823944455715607,"gross_margin":0.8113744946710768,"total_equity":-1722000.0,"total_assets":88722000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-10.077328646748683,"dividend_yield":null,"eps":-0.08,"revenue":20018000.0,"operating_income":-9693000.0,"net_income":-11468000.0,"market_cap":null,"profit_margin":-0.5728844040363673,"operating_margin":-0.48421420721350783,"roa":-0.1307043537725097,"gross_margin":0.7986312318912978,"total_equity":1138000.0,"total_assets":87740000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-1.0037070524412297,"dividend_yield":null,"eps":-1.6,"revenue":17958000.0,"operating_income":-9063000.0,"net_income":-11101000.0,"market_cap":null,"profit_margin":-0.6181646063035973,"operating_margin":-0.5046775810223856,"roa":-0.12872067809974375,"gross_margin":0.7937966365965029,"total_equity":11060000.0,"total_assets":86241000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.3952385514466373,"dividend_yield":null,"eps":-0.06,"revenue":20429000.0,"operating_income":-6649000.0,"net_income":-8251000.0,"market_cap":null,"profit_margin":-0.40388663174898426,"operating_margin":-0.3254686964609134,"roa":-0.08484842252478302,"gross_margin":0.7874590043565519,"total_equity":20876000.0,"total_assets":97244000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.36823778583479916,"dividend_yield":null,"eps":-1.4,"revenue":18151000.0,"operating_income":-8591000.0,"net_income":-10258000.0,"market_cap":null,"profit_margin":-0.5651479257341193,"operating_margin":-0.4733072557985786,"roa":-0.09984135172225846,"gross_margin":0.7697647512533745,"total_equity":27857000.0,"total_assets":102743000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.29806949806949806,"dividend_yield":null,"eps":-1.6,"revenue":17925000.0,"operating_income":-8237000.0,"net_income":-10808000.0,"market_cap":null,"profit_margin":-0.6029567642956765,"operating_margin":-0.4595258019525802,"roa":-0.0933002995485191,"gross_margin":0.7837099023709903,"total_equity":36260000.0,"total_assets":115841000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.8234989463156768,"revenue":14818000.0,"operating_income":-11021000.0,"net_income":-13614000.0,"market_cap":null,"profit_margin":-0.9187474692941018,"operating_margin":-0.7437575921176947,"roa":-0.1561220628203805,"gross_margin":0.7857335672830341,"total_equity":-5502000.0,"total_assets":87201000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-1.995414847161572,"dividend_yield":null,"eps":-1.2241043683251778,"revenue":14668000.0,"operating_income":-6846000.0,"net_income":-9139000.0,"market_cap":null,"profit_margin":-0.6230569948186528,"operating_margin":-0.4667302972457049,"roa":-0.0922237022685073,"gross_margin":0.7699754567766567,"total_equity":4580000.0,"total_assets":99096000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.466541057970497,"revenue":13491000.0,"operating_income":-7172000.0,"net_income":-10949000.0,"market_cap":null,"profit_margin":-0.8115780890964347,"operating_margin":-0.5316136683715069,"roa":-0.1261609015278962,"gross_margin":0.7606552516492476,"total_equity":-1446000.0,"total_assets":86786000.0}],"current_price":21.18,"change_pct":-11.53,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-10-28","close":12.81},{"date":"2020-10-29","close":12.85},{"date":"2020-10-30","close":12.43},{"date":"2020-11-02","close":13.57},{"date":"2020-11-03","close":13.83},{"date":"2020-11-04","close":13.33},{"date":"2020-11-05","close":12.46},{"date":"2020-11-06","close":12.43},{"date":"2020-11-09","close":10.89},{"date":"2020-11-10","close":11.29},{"date":"2020-11-11","close":11.75},{"date":"2020-11-12","close":11.27},{"date":"2020-11-13","close":11.32},{"date":"2020-11-16","close":13.87},{"date":"2020-11-17","close":16.35},{"date":"2020-11-18","close":15.64},{"date":"2020-11-19","close":16.06},{"date":"2020-11-20","close":17.09},{"date":"2020-11-23","close":17.65},{"date":"2020-11-24","close":17.82},{"date":"2020-11-25","close":17.97},{"date":"2020-11-27","close":16.94},{"date":"2020-11-30","close":17.94},{"date":"2020-12-01","close":15.7},{"date":"2020-12-02","close":16.44},{"date":"2020-12-03","close":16.37},{"date":"2020-12-04","close":15.44},{"date":"2020-12-07","close":14.41},{"date":"2020-12-08","close":15.83},{"date":"2020-12-09","close":15.32},{"date":"2020-12-10","close":15.69},{"date":"2020-12-11","close":15.74},{"date":"2020-12-14","close":15.9},{"date":"2020-12-15","close":16.42},{"date":"2020-12-16","close":16.67},{"date":"2020-12-17","close":17.26},{"date":"2020-12-18","close":16.11},{"date":"2020-12-21","close":17.07},{"date":"2020-12-22","close":18.24},{"date":"2020-12-23","close":19.61},{"date":"2020-12-24","close":17.97},{"date":"2020-12-28","close":18.88},{"date":"2020-12-29","close":18.86},{"date":"2020-12-30","close":18.87},{"date":"2020-12-31","close":20.16},{"date":"2021-01-04","close":19.8},{"date":"2021-01-05","close":18.28},{"date":"2021-01-06","close":19.37},{"date":"2021-01-07","close":19.16},{"date":"2021-01-08","close":21.19},{"date":"2021-01-11","close":22.55},{"date":"2021-01-12","close":22.31},{"date":"2021-01-13","close":23.78},{"date":"2021-01-14","close":25.99},{"date":"2021-01-15","close":28.0},{"date":"2021-01-19","close":28.56},{"date":"2021-01-20","close":31.21},{"date":"2021-01-21","close":29.05},{"date":"2021-01-22","close":27.59},{"date":"2021-01-25","close":27.17},{"date":"2021-01-26","close":26.66},{"date":"2021-01-27","close":21.96},{"date":"2021-01-28","close":24.75},{"date":"2021-01-29","close":24.18},{"date":"2021-02-01","close":24.28},{"date":"2021-02-02","close":24.14},{"date":"2021-02-03","close":23.77},{"date":"2021-02-04","close":23.35},{"date":"2021-02-05","close":21.88},{"date":"2021-02-08","close":22.14},{"date":"2021-02-09","close":23.11},{"date":"2021-02-10","close":24.19},{"date":"2021-02-11","close":24.48},{"date":"2021-02-12","close":24.79},{"date":"2021-02-16","close":26.79},{"date":"2021-02-17","close":25.07},{"date":"2021-02-18","close":23.45},{"date":"2021-02-19","close":24.37},{"date":"2021-02-22","close":22.94},{"date":"2021-02-23","close":20.67},{"date":"2021-02-24","close":20.94},{"date":"2021-02-25","close":19.21},{"date":"2021-02-26","close":19.74},{"date":"2021-03-01","close":19.04},{"date":"2021-03-02","close":20.58},{"date":"2021-03-03","close":20.1},{"date":"2021-03-04","close":18.08},{"date":"2021-03-05","close":18.34},{"date":"2021-03-08","close":17.57},{"date":"2021-03-09","close":18.57},{"date":"2021-03-10","close":20.14},{"date":"2021-03-11","close":22.48},{"date":"2021-03-12","close":22.8},{"date":"2021-03-15","close":22.98},{"date":"2021-03-16","close":21.73},{"date":"2021-03-17","close":23.73},{"date":"2021-03-18","close":22.63},{"date":"2021-03-19","close":22.25},{"date":"2021-03-22","close":21.4},{"date":"2021-03-23","close":20.17},{"date":"2021-03-24","close":18.19},{"date":"2021-03-25","close":18.14},{"date":"2021-03-26","close":17.22},{"date":"2021-03-29","close":16.87},{"date":"2021-03-30","close":18.24},{"date":"2021-03-31","close":20.31},{"date":"2021-04-01","close":20.28},{"date":"2021-04-05","close":20.35},{"date":"2021-04-06","close":20.06},{"date":"2021-04-07","close":19.3},{"date":"2021-04-08","close":19.04},{"date":"2021-04-09","close":18.95},{"date":"2021-04-12","close":19.13},{"date":"2021-04-13","close":19.04},{"date":"2021-04-14","close":18.96},{"date":"2021-04-15","close":19.14},{"date":"2021-04-16","close":19.37},{"date":"2021-04-19","close":18.89},{"date":"2021-04-20","close":18.24},{"date":"2021-04-21","close":17.78},{"date":"2021-04-22","close":18.27},{"date":"2021-04-23","close":17.97},{"date":"2021-04-26","close":17.38},{"date":"2021-04-27","close":16.61},{"date":"2021-04-28","close":17.06},{"date":"2021-04-29","close":15.88},{"date":"2021-04-30","close":16.36},{"date":"2021-05-03","close":15.79},{"date":"2021-05-04","close":15.01},{"date":"2021-05-05","close":14.52},{"date":"2021-05-06","close":14.12},{"date":"2021-05-07","close":14.24},{"date":"2021-05-10","close":15.01},{"date":"2021-05-11","close":14.75},{"date":"2021-05-12","close":13.01},{"date":"2021-05-13","close":12.59},{"date":"2021-05-14","close":12.62},{"date":"2021-05-17","close":12.14},{"date":"2021-05-18","close":12.64},{"date":"2021-05-19","close":12.77},{"date":"2021-05-20","close":13.49},{"date":"2021-05-21","close":13.45},{"date":"2021-05-24","close":14.06},{"date":"2021-05-25","close":14.89},{"date":"2021-05-26","close":14.1},{"date":"2021-05-27","close":14.06},{"date":"2021-05-28","close":14.45},{"date":"2021-06-01","close":14.93},{"date":"2021-06-02","close":14.89},{"date":"2021-06-03","close":14.45},{"date":"2021-06-04","close":13.61},{"date":"2021-06-07","close":13.22},{"date":"2021-06-08","close":14.9},{"date":"2021-06-09","close":15.05},{"date":"2021-06-10","close":15.21},{"date":"2021-06-11","close":15.13},{"date":"2021-06-14","close":16.05},{"date":"2021-06-15","close":15.62},{"date":"2021-06-16","close":14.75},{"date":"2021-06-17","close":15.8},{"date":"2021-06-18","close":15.65},{"date":"2021-06-21","close":15.8},{"date":"2021-06-22","close":15.1},{"date":"2021-06-23","close":14.46},{"date":"2021-06-24","close":14.22},{"date":"2021-06-25","close":14.19},{"date":"2021-06-28","close":14.47},{"date":"2021-06-29","close":13.72},{"date":"2021-06-30","close":13.21},{"date":"2021-07-01","close":12.78},{"date":"2021-07-02","close":12.16},{"date":"2021-07-06","close":11.8},{"date":"2021-07-07","close":11.0},{"date":"2021-07-08","close":11.0},{"date":"2021-07-09","close":11.94},{"date":"2021-07-12","close":12.36},{"date":"2021-07-13","close":12.09},{"date":"2021-07-14","close":11.32},{"date":"2021-07-15","close":11.64},{"date":"2021-07-16","close":11.41},{"date":"2021-07-19","close":10.91},{"date":"2021-07-20","close":10.6},{"date":"2021-07-21","close":10.51},{"date":"2021-07-22","close":10.23},{"date":"2021-07-23","close":9.92},{"date":"2021-07-26","close":9.58},{"date":"2021-07-27","close":9.1},{"date":"2021-07-28","close":8.94},{"date":"2021-07-29","close":9.49},{"date":"2021-07-30","close":9.39},{"date":"2021-08-02","close":9.74},{"date":"2021-08-03","close":9.21},{"date":"2021-08-04","close":9.31},{"date":"2021-08-05","close":9.81},{"date":"2021-08-06","close":9.64},{"date":"2021-08-09","close":9.16},{"date":"2021-08-10","close":9.84},{"date":"2021-08-11","close":7.25},{"date":"2021-08-12","close":7.55},{"date":"2021-08-13","close":7.45},{"date":"2021-08-16","close":6.6},{"date":"2021-08-17","close":8.02},{"date":"2021-08-18","close":7.37},{"date":"2021-08-19","close":7.99},{"date":"2021-08-20","close":7.96},{"date":"2021-08-23","close":8.35},{"date":"2021-08-24","close":9.18},{"date":"2021-08-25","close":9.11},{"date":"2021-08-26","close":8.76},{"date":"2021-08-27","close":8.76},{"date":"2021-08-30","close":8.89},{"date":"2021-08-31","close":9.02},{"date":"2021-09-01","close":9.6},{"date":"2021-09-02","close":9.84},{"date":"2021-09-03","close":9.56},{"date":"2021-09-07","close":9.88},{"date":"2021-09-08","close":9.47},{"date":"2021-09-09","close":9.61},{"date":"2021-09-10","close":9.66},{"date":"2021-09-13","close":9.57},{"date":"2021-09-14","close":9.41},{"date":"2021-09-15","close":8.95},{"date":"2021-09-16","close":8.86},{"date":"2021-09-17","close":8.72},{"date":"2021-09-20","close":8.28},{"date":"2021-09-21","close":8.68},{"date":"2021-09-22","close":8.8},{"date":"2021-09-23","close":8.97},{"date":"2021-09-24","close":8.62},{"date":"2021-09-27","close":8.81},{"date":"2021-09-28","close":8.25},{"date":"2021-09-29","close":8.03},{"date":"2021-09-30","close":8.22},{"date":"2021-10-01","close":8.67},{"date":"2021-10-04","close":7.93},{"date":"2021-10-05","close":7.77},{"date":"2021-10-06","close":7.35},{"date":"2021-10-07","close":7.81},{"date":"2021-10-08","close":7.72},{"date":"2021-10-11","close":7.42},{"date":"2021-10-12","close":7.48},{"date":"2021-10-13","close":7.73},{"date":"2021-10-14","close":7.54},{"date":"2021-10-15","close":7.5},{"date":"2021-10-18","close":7.19},{"date":"2021-10-19","close":7.51},{"date":"2021-10-20","close":7.72},{"date":"2021-10-21","close":7.87},{"date":"2021-10-22","close":7.69},{"date":"2021-10-25","close":7.6},{"date":"2021-10-26","close":7.56},{"date":"2021-10-27","close":7.2},{"date":"2021-10-28","close":7.56},{"date":"2021-10-29","close":7.54},{"date":"2021-11-01","close":7.79},{"date":"2021-11-02","close":7.52},{"date":"2021-11-03","close":7.29},{"date":"2021-11-04","close":7.33},{"date":"2021-11-05","close":7.41},{"date":"2021-11-08","close":7.82},{"date":"2021-11-09","close":8.18},{"date":"2021-11-10","close":7.66},{"date":"2021-11-11","close":7.89},{"date":"2021-11-12","close":7.81},{"date":"2021-11-15","close":7.69},{"date":"2021-11-16","close":6.69},{"date":"2021-11-17","close":6.53},{"date":"2021-11-18","close":6.46},{"date":"2021-11-19","close":6.38},{"date":"2021-11-22","close":6.05},{"date":"2021-11-23","close":6.29},{"date":"2021-11-24","close":6.73},{"date":"2021-11-26","close":6.72},{"date":"2021-11-29","close":6.26},{"date":"2021-11-30","close":6.82},{"date":"2021-12-01","close":6.33},{"date":"2021-12-02","close":5.94},{"date":"2021-12-03","close":5.26},{"date":"2021-12-06","close":5.93},{"date":"2021-12-07","close":5.67},{"date":"2021-12-08","close":5.6},{"date":"2021-12-09","close":5.32},{"date":"2021-12-10","close":4.93},{"date":"2021-12-13","close":4.71},{"date":"2021-12-14","close":4.46},{"date":"2021-12-15","close":4.62},{"date":"2021-12-16","close":4.56},{"date":"2021-12-17","close":4.84},{"date":"2021-12-20","close":4.41},{"date":"2021-12-21","close":4.46},{"date":"2021-12-22","close":4.22},{"date":"2021-12-23","close":4.6},{"date":"2021-12-27","close":4.38},{"date":"2021-12-28","close":4.15},{"date":"2021-12-29","close":4.09},{"date":"2021-12-30","close":4.41},{"date":"2021-12-31","close":5.29},{"date":"2022-01-03","close":5.81},{"date":"2022-01-04","close":5.3},{"date":"2022-01-05","close":5.37},{"date":"2022-01-06","close":5.2},{"date":"2022-01-07","close":5.4},{"date":"2022-01-10","close":5.7},{"date":"2022-01-11","close":5.52},{"date":"2022-01-12","close":5.4},{"date":"2022-01-13","close":4.94},{"date":"2022-01-14","close":4.75},{"date":"2022-01-18","close":4.29},{"date":"2022-01-19","close":4.38},{"date":"2022-01-20","close":4.24},{"date":"2022-01-21","close":3.81},{"date":"2022-01-24","close":4.04},{"date":"2022-01-25","close":3.81},{"date":"2022-01-26","close":3.53},{"date":"2022-01-27","close":3.21},{"date":"2022-01-28","close":3.31},{"date":"2022-01-31","close":3.99},{"date":"2022-02-01","close":3.99},{"date":"2022-02-02","close":3.69},{"date":"2022-02-03","close":3.71},{"date":"2022-02-04","close":3.69},{"date":"2022-02-07","close":3.5},{"date":"2022-02-08","close":3.69},{"date":"2022-02-09","close":3.46},{"date":"2022-02-10","close":3.59},{"date":"2022-02-11","close":3.48},{"date":"2022-02-14","close":3.47},{"date":"2022-02-15","close":3.48},{"date":"2022-02-16","close":3.43},{"date":"2022-02-17","close":3.3},{"date":"2022-02-18","close":3.17},{"date":"2022-02-22","close":2.63},{"date":"2022-02-23","close":2.55},{"date":"2022-02-24","close":2.635},{"date":"2022-02-25","close":2.49},{"date":"2022-02-28","close":2.38},{"date":"2022-03-01","close":2.35},{"date":"2022-03-02","close":2.41},{"date":"2022-03-03","close":2.28},{"date":"2022-03-04","close":2.2},{"date":"2022-03-07","close":2.18},{"date":"2022-03-08","close":2.09},{"date":"2022-03-09","close":2.35},{"date":"2022-03-10","close":2.29},{"date":"2022-03-11","close":2.24},{"date":"2022-03-14","close":2.16},{"date":"2022-03-15","close":2.16},{"date":"2022-03-16","close":2.28},{"date":"2022-03-17","close":2.3},{"date":"2022-03-18","close":2.17},{"date":"2022-03-21","close":2.01},{"date":"2022-03-22","close":2.05},{"date":"2022-03-23","close":1.99},{"date":"2022-03-24","close":1.91},{"date":"2022-03-25","close":1.86},{"date":"2022-03-28","close":1.74},{"date":"2022-03-29","close":1.81},{"date":"2022-03-30","close":1.73},{"date":"2022-03-31","close":1.69},{"date":"2022-04-01","close":1.92},{"date":"2022-04-04","close":1.92},{"date":"2022-04-05","close":1.81},{"date":"2022-04-06","close":1.7},{"date":"2022-04-07","close":1.79},{"date":"2022-04-08","close":1.68},{"date":"2022-04-11","close":1.59},{"date":"2022-04-12","close":1.93},{"date":"2022-04-13","close":1.66},{"date":"2022-04-14","close":1.61},{"date":"2022-04-18","close":1.345},{"date":"2022-04-19","close":1.405},{"date":"2022-04-20","close":1.55},{"date":"2022-04-21","close":1.72},{"date":"2022-04-22","close":1.63},{"date":"2022-04-25","close":1.46},{"date":"2022-04-26","close":1.56},{"date":"2022-04-27","close":1.55},{"date":"2022-04-28","close":1.61},{"date":"2022-04-29","close":1.61},{"date":"2022-05-02","close":1.94},{"date":"2022-05-03","close":1.88},{"date":"2022-05-04","close":1.86},{"date":"2022-05-05","close":2.12},{"date":"2022-05-06","close":2.0},{"date":"2022-05-09","close":1.84},{"date":"2022-05-10","close":1.785},{"date":"2022-05-11","close":1.51},{"date":"2022-05-12","close":1.605},{"date":"2022-05-13","close":1.82},{"date":"2022-05-16","close":1.68},{"date":"2022-05-17","close":1.7},{"date":"2022-05-18","close":1.59},{"date":"2022-05-19","close":1.61},{"date":"2022-05-20","close":1.48},{"date":"2022-05-23","close":1.45},{"date":"2022-05-24","close":1.32},{"date":"2022-05-25","close":1.39},{"date":"2022-05-26","close":1.45},{"date":"2022-05-27","close":1.54},{"date":"2022-05-31","close":1.48},{"date":"2022-06-01","close":1.38},{"date":"2022-06-02","close":1.42},{"date":"2022-06-03","close":1.45},{"date":"2022-06-06","close":1.54},{"date":"2022-06-07","close":1.79},{"date":"2022-06-08","close":2.03},{"date":"2022-06-09","close":2.08},{"date":"2022-06-10","close":1.91},{"date":"2022-06-13","close":1.68},{"date":"2022-06-14","close":1.62},{"date":"2022-06-15","close":1.66},{"date":"2022-06-16","close":1.52},{"date":"2022-06-17","close":1.455},{"date":"2022-06-21","close":1.33},{"date":"2022-06-22","close":1.34},{"date":"2022-06-23","close":1.39},{"date":"2022-06-24","close":1.35},{"date":"2022-06-27","close":1.35},{"date":"2022-06-28","close":1.37},{"date":"2022-06-29","close":1.35},{"date":"2022-06-30","close":1.64},{"date":"2022-07-01","close":1.64},{"date":"2022-07-05","close":1.58},{"date":"2022-07-06","close":1.57},{"date":"2022-07-07","close":1.79},{"date":"2022-07-08","close":1.82},{"date":"2022-07-11","close":1.74},{"date":"2022-07-12","close":1.85},{"date":"2022-07-13","close":1.89},{"date":"2022-07-14","close":1.88},{"date":"2022-07-15","close":1.88},{"date":"2022-07-18","close":1.73},{"date":"2022-07-19","close":1.77},{"date":"2022-07-20","close":1.81},{"date":"2022-07-21","close":2.03},{"date":"2022-07-22","close":1.98},{"date":"2022-07-25","close":1.99},{"date":"2022-07-26","close":2.1},{"date":"2022-07-27","close":2.15},{"date":"2022-07-28","close":2.13},{"date":"2022-07-29","close":2.05},{"date":"2022-08-01","close":2.25},{"date":"2022-08-02","close":2.62},{"date":"2022-08-03","close":2.76},{"date":"2022-08-04","close":2.89},{"date":"2022-08-05","close":2.765},{"date":"2022-08-08","close":2.79},{"date":"2022-08-09","close":2.41},{"date":"2022-08-10","close":2.64},{"date":"2022-08-11","close":2.59},{"date":"2022-08-12","close":2.61},{"date":"2022-08-15","close":2.65},{"date":"2022-08-16","close":2.38},{"date":"2022-08-17","close":2.25},{"date":"2022-08-18","close":2.1},{"date":"2022-08-19","close":2.1},{"date":"2022-08-22","close":2.0999},{"date":"2022-08-23","close":2.0},{"date":"2022-08-24","close":2.05},{"date":"2022-08-25","close":1.86},{"date":"2022-08-26","close":1.82},{"date":"2022-08-29","close":1.83},{"date":"2022-08-30","close":1.92},{"date":"2022-08-31","close":1.89},{"date":"2022-09-01","close":1.83},{"date":"2022-09-02","close":1.83},{"date":"2022-09-06","close":1.71},{"date":"2022-09-07","close":1.6},{"date":"2022-09-08","close":1.53},{"date":"2022-09-09","close":1.83},{"date":"2022-09-12","close":1.73},{"date":"2022-09-13","close":1.67},{"date":"2022-09-14","close":1.67},{"date":"2022-09-15","close":1.64},{"date":"2022-09-16","close":1.68},{"date":"2022-09-19","close":1.61},{"date":"2022-09-20","close":1.59},{"date":"2022-09-21","close":1.61},{"date":"2022-09-22","close":1.43},{"date":"2022-09-23","close":1.28},{"date":"2022-09-26","close":1.26},{"date":"2022-09-27","close":1.24},{"date":"2022-09-28","close":1.39},{"date":"2022-09-29","close":1.35},{"date":"2022-09-30","close":1.27},{"date":"2022-10-03","close":1.25},{"date":"2022-10-04","close":1.5},{"date":"2022-10-05","close":1.54},{"date":"2022-10-06","close":1.5},{"date":"2022-10-07","close":1.37},{"date":"2022-10-10","close":1.32},{"date":"2022-10-11","close":1.27},{"date":"2022-10-12","close":1.18},{"date":"2022-10-13","close":1.15},{"date":"2022-10-14","close":1.14},{"date":"2022-10-17","close":1.11},{"date":"2022-10-18","close":1.14},{"date":"2022-10-19","close":1.05},{"date":"2022-10-20","close":1.08},{"date":"2022-10-21","close":1.06},{"date":"2022-10-24","close":1.01},{"date":"2022-10-25","close":1.04},{"date":"2022-10-26","close":0.975},{"date":"2022-10-27","close":1.02},{"date":"2022-10-28","close":1.01},{"date":"2022-10-31","close":1.01},{"date":"2022-11-01","close":1.04},{"date":"2022-11-02","close":1.02},{"date":"2022-11-03","close":1.048},{"date":"2022-11-04","close":1.05},{"date":"2022-11-07","close":1.07},{"date":"2022-11-08","close":1.09},{"date":"2022-11-09","close":1.02},{"date":"2022-11-10","close":1.02},{"date":"2022-11-11","close":1.07},{"date":"2022-11-14","close":1.11},{"date":"2022-11-15","close":1.06},{"date":"2022-11-16","close":1.15},{"date":"2022-11-17","close":1.42},{"date":"2022-11-18","close":1.4},{"date":"2022-11-21","close":1.3},{"date":"2022-11-22","close":1.48},{"date":"2022-11-23","close":1.5},{"date":"2022-11-25","close":1.46},{"date":"2022-11-28","close":1.4},{"date":"2022-11-29","close":1.36},{"date":"2022-11-30","close":2.0},{"date":"2022-12-01","close":1.5},{"date":"2022-12-02","close":1.53},{"date":"2022-12-05","close":1.43},{"date":"2022-12-06","close":1.34},{"date":"2022-12-07","close":1.34},{"date":"2022-12-08","close":1.42},{"date":"2022-12-09","close":1.4},{"date":"2022-12-12","close":1.52},{"date":"2022-12-13","close":1.71},{"date":"2022-12-14","close":1.76},{"date":"2022-12-15","close":1.69},{"date":"2022-12-16","close":1.7},{"date":"2022-12-19","close":1.8},{"date":"2022-12-20","close":1.89},{"date":"2022-12-21","close":1.75},{"date":"2022-12-22","close":1.59},{"date":"2022-12-23","close":1.65},{"date":"2022-12-27","close":1.7},{"date":"2022-12-28","close":1.8},{"date":"2022-12-29","close":2.01},{"date":"2022-12-30","close":2.3},{"date":"2023-01-03","close":2.05},{"date":"2023-01-04","close":2.22},{"date":"2023-01-05","close":2.17},{"date":"2023-01-06","close":2.18},{"date":"2023-01-09","close":2.37},{"date":"2023-01-10","close":2.375},{"date":"2023-01-11","close":2.41},{"date":"2023-01-12","close":2.49},{"date":"2023-01-13","close":2.5},{"date":"2023-01-17","close":2.4},{"date":"2023-01-18","close":2.26},{"date":"2023-01-19","close":2.23},{"date":"2023-01-20","close":2.39},{"date":"2023-01-23","close":2.34},{"date":"2023-01-24","close":2.37},{"date":"2023-01-25","close":2.39},{"date":"2023-01-26","close":2.34},{"date":"2023-01-27","close":2.5},{"date":"2023-01-30","close":2.42},{"date":"2023-01-31","close":2.4},{"date":"2023-02-01","close":2.37},{"date":"2023-02-02","close":2.15},{"date":"2023-02-03","close":1.93},{"date":"2023-02-06","close":2.02},{"date":"2023-02-07","close":1.93},{"date":"2023-02-08","close":1.92},{"date":"2023-02-09","close":1.75},{"date":"2023-02-10","close":1.8},{"date":"2023-02-13","close":1.85},{"date":"2023-02-14","close":1.95},{"date":"2023-02-15","close":2.01},{"date":"2023-02-16","close":2.125},{"date":"2023-02-17","close":2.25},{"date":"2023-02-21","close":2.3},{"date":"2023-02-22","close":2.31},{"date":"2023-02-23","close":2.32},{"date":"2023-02-24","close":2.25},{"date":"2023-02-27","close":2.12},{"date":"2023-02-28","close":2.06},{"date":"2023-03-01","close":2.0},{"date":"2023-03-02","close":2.01},{"date":"2023-03-03","close":2.0},{"date":"2023-03-06","close":1.8},{"date":"2023-03-07","close":1.78},{"date":"2023-03-08","close":1.69},{"date":"2023-03-09","close":1.52},{"date":"2023-03-10","close":1.57},{"date":"2023-03-13","close":1.65},{"date":"2023-03-14","close":1.64},{"date":"2023-03-15","close":1.89},{"date":"2023-03-16","close":1.84},{"date":"2023-03-17","close":1.83},{"date":"2023-03-20","close":1.75},{"date":"2023-03-21","close":1.82},{"date":"2023-03-22","close":1.88},{"date":"2023-03-23","close":1.65},{"date":"2023-03-24","close":1.73},{"date":"2023-03-27","close":1.73},{"date":"2023-03-28","close":1.72},{"date":"2023-03-29","close":1.8},{"date":"2023-03-30","close":1.86},{"date":"2023-03-31","close":1.86},{"date":"2023-04-03","close":1.86},{"date":"2023-04-04","close":1.83},{"date":"2023-04-05","close":1.79},{"date":"2023-04-06","close":1.72},{"date":"2023-04-10","close":1.68},{"date":"2023-04-11","close":1.63},{"date":"2023-04-12","close":1.69},{"date":"2023-04-13","close":1.75},{"date":"2023-04-14","close":1.8},{"date":"2023-04-17","close":1.87},{"date":"2023-04-18","close":1.87},{"date":"2023-04-19","close":1.88},{"date":"2023-04-20","close":1.76},{"date":"2023-04-21","close":1.66},{"date":"2023-04-24","close":1.78},{"date":"2023-04-25","close":1.6},{"date":"2023-04-26","close":1.8},{"date":"2023-04-27","close":1.74},{"date":"2023-04-28","close":1.73},{"date":"2023-05-01","close":1.66},{"date":"2023-05-02","close":1.65},{"date":"2023-05-03","close":1.65},{"date":"2023-05-04","close":1.63},{"date":"2023-05-05","close":1.62},{"date":"2023-05-08","close":1.62},{"date":"2023-05-09","close":1.57},{"date":"2023-05-10","close":1.64},{"date":"2023-05-11","close":1.71},{"date":"2023-05-12","close":1.5},{"date":"2023-05-15","close":1.45},{"date":"2023-05-16","close":1.255},{"date":"2023-05-17","close":1.21},{"date":"2023-05-18","close":1.14},{"date":"2023-05-19","close":1.15},{"date":"2023-05-22","close":1.12},{"date":"2023-05-23","close":1.1715},{"date":"2023-05-24","close":1.32},{"date":"2023-05-25","close":1.39},{"date":"2023-05-26","close":1.38},{"date":"2023-05-30","close":1.41},{"date":"2023-05-31","close":1.4},{"date":"2023-06-01","close":1.39},{"date":"2023-06-02","close":1.35},{"date":"2023-06-05","close":1.41},{"date":"2023-06-06","close":1.53},{"date":"2023-06-07","close":1.46},{"date":"2023-06-08","close":1.28},{"date":"2023-06-09","close":1.36},{"date":"2023-06-12","close":1.45},{"date":"2023-06-13","close":1.42},{"date":"2023-06-14","close":1.46},{"date":"2023-06-15","close":1.46},{"date":"2023-06-16","close":1.54},{"date":"2023-06-20","close":1.27},{"date":"2023-06-21","close":1.19},{"date":"2023-06-22","close":1.18},{"date":"2023-06-23","close":1.19},{"date":"2023-06-26","close":1.2},{"date":"2023-06-27","close":1.13},{"date":"2023-06-28","close":1.15},{"date":"2023-06-29","close":1.18},{"date":"2023-06-30","close":1.23},{"date":"2023-07-03","close":1.21},{"date":"2023-07-05","close":1.24},{"date":"2023-07-06","close":1.19},{"date":"2023-07-07","close":1.19},{"date":"2023-07-10","close":1.165},{"date":"2023-07-11","close":1.17},{"date":"2023-07-12","close":1.175},{"date":"2023-07-13","close":1.16},{"date":"2023-07-14","close":1.11},{"date":"2023-07-17","close":1.11},{"date":"2023-07-18","close":1.14},{"date":"2023-07-19","close":1.18},{"date":"2023-07-20","close":1.16},{"date":"2023-07-21","close":1.17},{"date":"2023-07-24","close":1.2},{"date":"2023-07-25","close":1.09},{"date":"2023-07-26","close":1.07},{"date":"2023-07-27","close":1.04},{"date":"2023-07-28","close":1.07},{"date":"2023-07-31","close":1.19},{"date":"2023-08-01","close":1.43},{"date":"2023-08-02","close":1.47},{"date":"2023-08-03","close":1.62},{"date":"2023-08-04","close":1.58},{"date":"2023-08-07","close":1.54},{"date":"2023-08-08","close":1.6},{"date":"2023-08-09","close":1.35},{"date":"2023-08-10","close":1.3},{"date":"2023-08-11","close":1.39},{"date":"2023-08-14","close":1.4615},{"date":"2023-08-15","close":1.5},{"date":"2023-08-16","close":1.45},{"date":"2023-08-17","close":1.44},{"date":"2023-08-18","close":1.51},{"date":"2023-08-21","close":1.66},{"date":"2023-08-22","close":1.69},{"date":"2023-08-23","close":1.74},{"date":"2023-08-24","close":1.71},{"date":"2023-08-25","close":1.66},{"date":"2023-08-28","close":1.57},{"date":"2023-08-29","close":1.62},{"date":"2023-08-30","close":1.63},{"date":"2023-08-31","close":1.57},{"date":"2023-09-01","close":1.53},{"date":"2023-09-05","close":1.35},{"date":"2023-09-06","close":1.415},{"date":"2023-09-07","close":1.39},{"date":"2023-09-08","close":1.45},{"date":"2023-09-11","close":1.41},{"date":"2023-09-12","close":1.36},{"date":"2023-09-13","close":1.3},{"date":"2023-09-14","close":1.32},{"date":"2023-09-15","close":1.39},{"date":"2023-09-18","close":1.49},{"date":"2023-09-19","close":1.45},{"date":"2023-09-20","close":1.46},{"date":"2023-09-21","close":1.48},{"date":"2023-09-22","close":1.47},{"date":"2023-09-25","close":1.43},{"date":"2023-09-26","close":1.55},{"date":"2023-09-27","close":1.54},{"date":"2023-09-28","close":1.49},{"date":"2023-09-29","close":1.65},{"date":"2023-10-02","close":1.71},{"date":"2023-10-03","close":1.69},{"date":"2023-10-04","close":1.85},{"date":"2023-10-05","close":1.95},{"date":"2023-10-06","close":2.13},{"date":"2023-10-09","close":1.8},{"date":"2023-10-10","close":1.89},{"date":"2023-10-11","close":1.62},{"date":"2023-10-12","close":1.55},{"date":"2023-10-13","close":1.535},{"date":"2023-10-16","close":1.65},{"date":"2023-10-17","close":1.63},{"date":"2023-10-18","close":1.7},{"date":"2023-10-19","close":1.7},{"date":"2023-10-20","close":1.71},{"date":"2023-10-23","close":1.6},{"date":"2023-10-24","close":1.52},{"date":"2023-10-25","close":1.51},{"date":"2023-10-26","close":1.47},{"date":"2023-10-27","close":1.39},{"date":"2023-10-30","close":1.48},{"date":"2023-10-31","close":1.42},{"date":"2023-11-01","close":1.39},{"date":"2023-11-02","close":1.48},{"date":"2023-11-03","close":1.6},{"date":"2023-11-06","close":1.45},{"date":"2023-11-07","close":1.48},{"date":"2023-11-08","close":1.33},{"date":"2023-11-09","close":1.245},{"date":"2023-11-10","close":1.2},{"date":"2023-11-13","close":1.3},{"date":"2023-11-14","close":1.27},{"date":"2023-11-15","close":1.45},{"date":"2023-11-16","close":1.42},{"date":"2023-11-17","close":1.43},{"date":"2023-11-20","close":1.42},{"date":"2023-11-21","close":1.32},{"date":"2023-11-22","close":1.49},{"date":"2023-11-24","close":1.52},{"date":"2023-11-27","close":1.46},{"date":"2023-11-28","close":1.5},{"date":"2023-11-29","close":1.49},{"date":"2023-11-30","close":1.49},{"date":"2023-12-01","close":1.49},{"date":"2023-12-04","close":1.5},{"date":"2023-12-05","close":1.49},{"date":"2023-12-06","close":1.5},{"date":"2023-12-07","close":1.59},{"date":"2023-12-08","close":1.56},{"date":"2023-12-11","close":1.59},{"date":"2023-12-12","close":1.57},{"date":"2023-12-13","close":1.58},{"date":"2023-12-14","close":1.59},{"date":"2023-12-15","close":1.57},{"date":"2023-12-18","close":1.66},{"date":"2023-12-19","close":1.6},{"date":"2023-12-20","close":1.65},{"date":"2023-12-21","close":1.65},{"date":"2023-12-22","close":1.73},{"date":"2023-12-26","close":1.76},{"date":"2023-12-27","close":1.82},{"date":"2023-12-28","close":1.9},{"date":"2023-12-29","close":1.84},{"date":"2024-01-02","close":1.78},{"date":"2024-01-03","close":1.9},{"date":"2024-01-04","close":1.98},{"date":"2024-01-05","close":1.97},{"date":"2024-01-08","close":1.95},{"date":"2024-01-09","close":1.98},{"date":"2024-01-10","close":1.99},{"date":"2024-01-11","close":1.96},{"date":"2024-01-12","close":1.97},{"date":"2024-01-16","close":1.9},{"date":"2024-01-17","close":1.95},{"date":"2024-01-18","close":1.95},{"date":"2024-01-19","close":1.9},{"date":"2024-01-22","close":1.98},{"date":"2024-01-23","close":1.98},{"date":"2024-01-24","close":2.01},{"date":"2024-01-25","close":1.95},{"date":"2024-01-26","close":1.97},{"date":"2024-01-29","close":2.0},{"date":"2024-01-30","close":1.99},{"date":"2024-01-31","close":2.0},{"date":"2024-02-01","close":2.11},{"date":"2024-02-02","close":2.12},{"date":"2024-02-05","close":2.08},{"date":"2024-02-06","close":2.02},{"date":"2024-02-07","close":2.02},{"date":"2024-02-08","close":1.99},{"date":"2024-02-09","close":1.85},{"date":"2024-02-12","close":1.65},{"date":"2024-02-13","close":1.58},{"date":"2024-02-14","close":1.62},{"date":"2024-02-15","close":1.57},{"date":"2024-02-16","close":1.48},{"date":"2024-02-20","close":1.49},{"date":"2024-02-21","close":1.46},{"date":"2024-02-22","close":1.47},{"date":"2024-02-23","close":1.58},{"date":"2024-02-26","close":1.53},{"date":"2024-02-27","close":1.58},{"date":"2024-02-28","close":1.525},{"date":"2024-02-29","close":1.54},{"date":"2024-03-01","close":1.58},{"date":"2024-03-04","close":1.55},{"date":"2024-03-05","close":1.44},{"date":"2024-03-06","close":1.53},{"date":"2024-03-07","close":1.5},{"date":"2024-03-08","close":1.48},{"date":"2024-03-11","close":1.52},{"date":"2024-03-12","close":1.5},{"date":"2024-03-13","close":1.47},{"date":"2024-03-14","close":1.41},{"date":"2024-03-15","close":1.47},{"date":"2024-03-18","close":1.38},{"date":"2024-03-19","close":1.38},{"date":"2024-03-20","close":1.35},{"date":"2024-03-21","close":1.35},{"date":"2024-03-22","close":1.38},{"date":"2024-03-25","close":1.44},{"date":"2024-03-26","close":1.45},{"date":"2024-03-27","close":1.44},{"date":"2024-03-28","close":1.43},{"date":"2024-04-01","close":1.47},{"date":"2024-04-02","close":1.49},{"date":"2024-04-03","close":1.55},{"date":"2024-04-04","close":1.51},{"date":"2024-04-05","close":1.4},{"date":"2024-04-08","close":1.41},{"date":"2024-04-09","close":1.27},{"date":"2024-04-10","close":1.23},{"date":"2024-04-11","close":1.24},{"date":"2024-04-12","close":1.23},{"date":"2024-04-15","close":1.25},{"date":"2024-04-16","close":1.25},{"date":"2024-04-17","close":1.21},{"date":"2024-04-18","close":1.25},{"date":"2024-04-19","close":1.25},{"date":"2024-04-22","close":1.29},{"date":"2024-04-23","close":1.28},{"date":"2024-04-24","close":1.26},{"date":"2024-04-25","close":1.26},{"date":"2024-04-26","close":1.235},{"date":"2024-04-29","close":1.22},{"date":"2024-04-30","close":1.24},{"date":"2024-05-01","close":1.25},{"date":"2024-05-02","close":1.31},{"date":"2024-05-03","close":1.4},{"date":"2024-05-06","close":1.52},{"date":"2024-05-07","close":1.55},{"date":"2024-05-08","close":1.55},{"date":"2024-05-09","close":1.55},{"date":"2024-05-10","close":1.58},{"date":"2024-05-13","close":1.52},{"date":"2024-05-14","close":1.495},{"date":"2024-05-15","close":1.525},{"date":"2024-05-16","close":1.56},{"date":"2024-05-17","close":1.575},{"date":"2024-05-20","close":1.57},{"date":"2024-05-21","close":1.57},{"date":"2024-05-22","close":1.52},{"date":"2024-05-23","close":1.41},{"date":"2024-05-24","close":1.45},{"date":"2024-05-28","close":1.45},{"date":"2024-05-29","close":1.37},{"date":"2024-05-30","close":1.35},{"date":"2024-05-31","close":1.43},{"date":"2024-06-03","close":1.34},{"date":"2024-06-04","close":1.32},{"date":"2024-06-05","close":1.37},{"date":"2024-06-06","close":1.3},{"date":"2024-06-07","close":1.33},{"date":"2024-06-10","close":1.39},{"date":"2024-06-11","close":1.55},{"date":"2024-06-12","close":1.54},{"date":"2024-06-13","close":1.58},{"date":"2024-06-14","close":1.6},{"date":"2024-06-17","close":1.61},{"date":"2024-06-18","close":1.61},{"date":"2024-06-20","close":1.61},{"date":"2024-06-21","close":1.71},{"date":"2024-06-24","close":1.65},{"date":"2024-06-25","close":1.58},{"date":"2024-06-26","close":1.5},{"date":"2024-06-27","close":1.5},{"date":"2024-06-28","close":1.53},{"date":"2024-07-01","close":1.53},{"date":"2024-07-02","close":1.58},{"date":"2024-07-03","close":1.6},{"date":"2024-07-05","close":1.57},{"date":"2024-07-08","close":1.59},{"date":"2024-07-09","close":1.62},{"date":"2024-07-10","close":1.62},{"date":"2024-07-11","close":1.66},{"date":"2024-07-12","close":1.69},{"date":"2024-07-15","close":1.72},{"date":"2024-07-16","close":1.77},{"date":"2024-07-17","close":1.79},{"date":"2024-07-18","close":1.78},{"date":"2024-07-19","close":1.77},{"date":"2024-07-22","close":1.64},{"date":"2024-07-23","close":1.65},{"date":"2024-07-24","close":1.63},{"date":"2024-07-25","close":1.66},{"date":"2024-07-26","close":1.72},{"date":"2024-07-29","close":1.71},{"date":"2024-07-30","close":1.69},{"date":"2024-07-31","close":1.645},{"date":"2024-08-01","close":1.63},{"date":"2024-08-02","close":1.62},{"date":"2024-08-05","close":1.57},{"date":"2024-08-06","close":1.59},{"date":"2024-08-07","close":1.59},{"date":"2024-08-08","close":1.64},{"date":"2024-08-09","close":1.59},{"date":"2024-08-12","close":1.61},{"date":"2024-08-13","close":1.72},{"date":"2024-08-14","close":1.72},{"date":"2024-08-15","close":1.735},{"date":"2024-08-16","close":1.74},{"date":"2024-08-19","close":1.79},{"date":"2024-08-20","close":1.74},{"date":"2024-08-21","close":1.78},{"date":"2024-08-22","close":1.76},{"date":"2024-08-23","close":1.81},{"date":"2024-08-26","close":1.9},{"date":"2024-08-27","close":1.85},{"date":"2024-08-28","close":1.85},{"date":"2024-08-29","close":1.85},{"date":"2024-08-30","close":1.96},{"date":"2024-09-03","close":1.85},{"date":"2024-09-04","close":1.83},{"date":"2024-09-05","close":1.85},{"date":"2024-09-06","close":1.85},{"date":"2024-09-09","close":1.79},{"date":"2024-09-10","close":1.79},{"date":"2024-09-11","close":1.79},{"date":"2024-09-12","close":1.8},{"date":"2024-09-13","close":1.77},{"date":"2024-09-16","close":1.79},{"date":"2024-09-17","close":1.795},{"date":"2024-09-18","close":1.74},{"date":"2024-09-19","close":1.78},{"date":"2024-09-20","close":1.8},{"date":"2024-09-23","close":1.59},{"date":"2024-09-24","close":1.68},{"date":"2024-09-25","close":1.7},{"date":"2024-09-26","close":1.7},{"date":"2024-09-27","close":1.71},{"date":"2024-09-30","close":1.78},{"date":"2024-10-01","close":1.77},{"date":"2024-10-02","close":1.75},{"date":"2024-10-03","close":1.69},{"date":"2024-10-04","close":1.69},{"date":"2024-10-07","close":1.69},{"date":"2024-10-08","close":1.68},{"date":"2024-10-09","close":1.64},{"date":"2024-10-10","close":1.7},{"date":"2024-10-11","close":1.69},{"date":"2024-10-14","close":1.6},{"date":"2024-10-15","close":1.62},{"date":"2024-10-16","close":1.66},{"date":"2024-10-17","close":1.63},{"date":"2024-10-18","close":1.61},{"date":"2024-10-21","close":1.6},{"date":"2024-10-22","close":1.61},{"date":"2024-10-23","close":1.58},{"date":"2024-10-24","close":1.63},{"date":"2024-10-25","close":1.64},{"date":"2024-10-28","close":1.6},{"date":"2024-10-29","close":1.65},{"date":"2024-10-30","close":1.66},{"date":"2024-10-31","close":1.7},{"date":"2024-11-01","close":1.3},{"date":"2024-11-04","close":1.39},{"date":"2024-11-05","close":1.34},{"date":"2024-11-06","close":1.33},{"date":"2024-11-07","close":1.33},{"date":"2024-11-08","close":1.37},{"date":"2024-11-11","close":1.41},{"date":"2024-11-12","close":1.4},{"date":"2024-11-13","close":1.4},{"date":"2024-11-14","close":1.4},{"date":"2024-11-15","close":1.345},{"date":"2024-11-18","close":1.26},{"date":"2024-11-19","close":1.24},{"date":"2024-11-20","close":1.19},{"date":"2024-11-21","close":1.2},{"date":"2024-11-22","close":1.28},{"date":"2024-11-25","close":1.33},{"date":"2024-11-26","close":1.435},{"date":"2024-11-27","close":1.425},{"date":"2024-11-29","close":1.44},{"date":"2024-12-02","close":1.36},{"date":"2024-12-03","close":1.36},{"date":"2024-12-04","close":1.35},{"date":"2024-12-05","close":1.31},{"date":"2024-12-06","close":1.35},{"date":"2024-12-09","close":1.36},{"date":"2024-12-10","close":1.32},{"date":"2024-12-11","close":1.3},{"date":"2024-12-12","close":1.29},{"date":"2024-12-13","close":1.34},{"date":"2024-12-16","close":1.37},{"date":"2024-12-17","close":1.39},{"date":"2024-12-18","close":1.34},{"date":"2024-12-19","close":1.36},{"date":"2024-12-20","close":1.57},{"date":"2024-12-23","close":1.47},{"date":"2024-12-24","close":1.46},{"date":"2024-12-26","close":1.46},{"date":"2024-12-27","close":1.48},{"date":"2024-12-30","close":1.46},{"date":"2024-12-31","close":1.53},{"date":"2025-01-02","close":1.48},{"date":"2025-01-03","close":1.48},{"date":"2025-01-06","close":1.45},{"date":"2025-01-07","close":1.49},{"date":"2025-01-08","close":1.48},{"date":"2025-01-10","close":1.27},{"date":"2025-01-13","close":1.24},{"date":"2025-01-14","close":1.13},{"date":"2025-01-15","close":1.11},{"date":"2025-01-16","close":1.14},{"date":"2025-01-17","close":1.15},{"date":"2025-01-21","close":1.07},{"date":"2025-01-22","close":0.997},{"date":"2025-01-23","close":0.9005},{"date":"2025-01-24","close":1.03},{"date":"2025-01-27","close":1.05},{"date":"2025-01-28","close":1.05},{"date":"2025-01-29","close":1.04},{"date":"2025-01-30","close":1.04},{"date":"2025-01-31","close":1.03},{"date":"2025-02-03","close":1.01},{"date":"2025-02-04","close":1.0},{"date":"2025-02-05","close":1.05},{"date":"2025-02-06","close":1.04},{"date":"2025-02-07","close":1.0},{"date":"2025-02-10","close":0.95},{"date":"2025-02-11","close":0.9503},{"date":"2025-02-12","close":0.94},{"date":"2025-02-13","close":0.963},{"date":"2025-02-14","close":0.985},{"date":"2025-02-18","close":0.9702},{"date":"2025-02-19","close":0.9452},{"date":"2025-02-20","close":0.9209},{"date":"2025-02-21","close":0.882},{"date":"2025-02-24","close":0.837},{"date":"2025-02-25","close":0.8006},{"date":"2025-02-26","close":0.8317},{"date":"2025-02-27","close":0.8131},{"date":"2025-02-28","close":0.793},{"date":"2025-03-03","close":0.713},{"date":"2025-03-04","close":0.72},{"date":"2025-03-05","close":0.87},{"date":"2025-03-06","close":0.85},{"date":"2025-03-07","close":0.8622},{"date":"2025-03-10","close":0.806},{"date":"2025-03-11","close":0.8161},{"date":"2025-03-12","close":0.781},{"date":"2025-03-13","close":0.7433},{"date":"2025-03-14","close":0.7221},{"date":"2025-03-17","close":0.7499},{"date":"2025-03-18","close":0.7636},{"date":"2025-03-19","close":0.8161},{"date":"2025-03-20","close":0.8153},{"date":"2025-03-21","close":0.8463},{"date":"2025-03-24","close":0.8305},{"date":"2025-03-25","close":0.8049},{"date":"2025-03-26","close":0.752},{"date":"2025-03-27","close":0.7128},{"date":"2025-03-28","close":0.67},{"date":"2025-03-31","close":0.6252},{"date":"2025-04-01","close":0.6061},{"date":"2025-04-02","close":0.6277},{"date":"2025-04-03","close":0.5947},{"date":"2025-04-04","close":0.5704},{"date":"2025-04-07","close":0.5792},{"date":"2025-04-08","close":0.5867},{"date":"2025-04-09","close":0.5454},{"date":"2025-04-10","close":0.57},{"date":"2025-04-11","close":0.53},{"date":"2025-04-14","close":0.605},{"date":"2025-04-15","close":0.572},{"date":"2025-04-16","close":0.5536},{"date":"2025-04-17","close":0.549},{"date":"2025-04-21","close":0.5},{"date":"2025-04-22","close":0.49},{"date":"2025-04-23","close":0.4952},{"date":"2025-04-24","close":0.5712},{"date":"2025-04-25","close":0.539},{"date":"2025-04-28","close":0.5727},{"date":"2025-04-29","close":0.5354},{"date":"2025-04-30","close":0.5344},{"date":"2025-05-01","close":0.526},{"date":"2025-05-02","close":0.518},{"date":"2025-05-05","close":0.4743},{"date":"2025-05-06","close":0.4481},{"date":"2025-05-07","close":0.4237},{"date":"2025-05-08","close":0.3478},{"date":"2025-05-09","close":0.3716},{"date":"2025-05-12","close":0.3594},{"date":"2025-05-13","close":0.3591},{"date":"2025-05-14","close":0.22},{"date":"2025-05-15","close":0.22},{"date":"2025-05-16","close":0.3012},{"date":"2025-05-19","close":0.301},{"date":"2025-05-20","close":0.2708},{"date":"2025-05-21","close":0.3951},{"date":"2025-05-22","close":0.3559},{"date":"2025-05-23","close":0.3426},{"date":"2025-05-27","close":0.3464},{"date":"2025-05-28","close":0.3432},{"date":"2025-05-29","close":0.3255},{"date":"2025-05-30","close":0.302},{"date":"2025-06-02","close":0.3098},{"date":"2025-06-03","close":0.3006},{"date":"2025-06-04","close":0.2962},{"date":"2025-06-05","close":0.2818},{"date":"2025-06-06","close":0.3029},{"date":"2025-06-09","close":0.2897},{"date":"2025-06-10","close":0.33},{"date":"2025-06-11","close":0.3196},{"date":"2025-06-12","close":0.2999},{"date":"2025-06-13","close":0.2867},{"date":"2025-06-16","close":0.2878},{"date":"2025-06-17","close":0.2845},{"date":"2025-06-18","close":0.2762},{"date":"2025-06-20","close":0.262},{"date":"2025-06-23","close":0.2687},{"date":"2025-06-24","close":0.2752},{"date":"2025-06-25","close":0.2699},{"date":"2025-06-26","close":0.2767},{"date":"2025-06-27","close":0.2503},{"date":"2025-06-30","close":0.2822},{"date":"2025-07-01","close":0.287},{"date":"2025-07-02","close":0.275},{"date":"2025-07-03","close":0.2716},{"date":"2025-07-07","close":0.2758},{"date":"2025-07-08","close":0.294},{"date":"2025-07-09","close":0.3161},{"date":"2025-07-10","close":0.3054},{"date":"2025-07-11","close":0.3086},{"date":"2025-07-14","close":0.3127},{"date":"2025-07-15","close":0.3062},{"date":"2025-07-16","close":0.3065},{"date":"2025-07-17","close":0.3106},{"date":"2025-07-18","close":0.3193},{"date":"2025-07-21","close":0.35},{"date":"2025-07-22","close":0.36},{"date":"2025-07-23","close":0.4248},{"date":"2025-07-24","close":0.4177},{"date":"2025-07-25","close":0.4461},{"date":"2025-07-28","close":0.417},{"date":"2025-07-29","close":0.3881},{"date":"2025-07-30","close":0.3785},{"date":"2025-07-31","close":0.3517},{"date":"2025-08-01","close":0.3632},{"date":"2025-08-04","close":0.3842},{"date":"2025-08-05","close":0.423},{"date":"2025-08-06","close":0.39},{"date":"2025-08-07","close":0.447},{"date":"2025-08-08","close":0.4005},{"date":"2025-08-11","close":0.3903},{"date":"2025-08-12","close":0.411},{"date":"2025-08-13","close":0.3835},{"date":"2025-08-14","close":0.397},{"date":"2025-08-15","close":0.3963},{"date":"2025-08-18","close":0.425},{"date":"2025-08-19","close":0.4067},{"date":"2025-08-20","close":0.4101},{"date":"2025-08-21","close":0.4238},{"date":"2025-08-22","close":0.4534},{"date":"2025-08-25","close":0.4895},{"date":"2025-08-26","close":0.465},{"date":"2025-08-27","close":0.47},{"date":"2025-08-28","close":0.4464},{"date":"2025-08-29","close":0.4266},{"date":"2025-09-02","close":0.4336},{"date":"2025-09-03","close":0.422},{"date":"2025-09-04","close":0.4433},{"date":"2025-09-05","close":0.4414},{"date":"2025-09-08","close":0.4322},{"date":"2025-09-09","close":0.4642},{"date":"2025-09-10","close":0.5216},{"date":"2025-09-11","close":0.413},{"date":"2025-09-12","close":0.3751},{"date":"2025-09-15","close":7.6},{"date":"2025-09-16","close":6.56},{"date":"2025-09-17","close":6.21},{"date":"2025-09-18","close":6.73},{"date":"2025-09-19","close":7.13},{"date":"2025-09-22","close":7.15},{"date":"2025-09-23","close":8.08},{"date":"2025-09-24","close":8.39},{"date":"2025-09-25","close":8.005},{"date":"2025-09-26","close":7.75},{"date":"2025-09-29","close":7.74},{"date":"2025-09-30","close":7.55},{"date":"2025-10-01","close":7.67},{"date":"2025-10-02","close":7.7},{"date":"2025-10-03","close":7.74},{"date":"2025-10-06","close":7.54},{"date":"2025-10-07","close":7.3},{"date":"2025-10-08","close":7.75},{"date":"2025-10-09","close":7.83},{"date":"2025-10-10","close":7.32},{"date":"2025-10-13","close":7.4},{"date":"2025-10-14","close":7.79},{"date":"2025-10-15","close":7.42},{"date":"2025-10-16","close":6.95},{"date":"2025-10-17","close":6.42},{"date":"2025-10-20","close":6.62},{"date":"2025-10-21","close":6.83},{"date":"2025-10-22","close":6.0},{"date":"2025-10-23","close":6.43},{"date":"2025-10-24","close":6.73},{"date":"2025-10-27","close":6.65},{"date":"2025-10-28","close":6.55},{"date":"2025-10-29","close":6.54},{"date":"2025-10-30","close":6.57},{"date":"2025-10-31","close":6.83},{"date":"2025-11-03","close":6.34},{"date":"2025-11-04","close":7.6},{"date":"2025-11-05","close":8.6},{"date":"2025-11-06","close":7.79},{"date":"2025-11-07","close":7.73},{"date":"2025-11-10","close":7.54},{"date":"2025-11-11","close":8.34},{"date":"2025-11-12","close":7.95},{"date":"2025-11-13","close":7.9},{"date":"2025-11-14","close":8.0},{"date":"2025-11-17","close":7.92},{"date":"2025-11-18","close":7.185},{"date":"2025-11-19","close":6.9},{"date":"2025-11-20","close":6.51},{"date":"2025-11-21","close":6.83},{"date":"2025-11-24","close":7.34},{"date":"2025-11-25","close":7.74},{"date":"2025-11-26","close":7.87},{"date":"2025-11-28","close":8.28},{"date":"2025-12-01","close":7.79},{"date":"2025-12-02","close":7.83},{"date":"2025-12-03","close":8.14},{"date":"2025-12-04","close":8.54},{"date":"2025-12-05","close":7.675},{"date":"2025-12-08","close":7.79},{"date":"2025-12-09","close":8.32},{"date":"2025-12-10","close":8.14},{"date":"2025-12-11","close":8.02},{"date":"2025-12-12","close":7.85},{"date":"2025-12-15","close":7.52},{"date":"2025-12-16","close":7.9},{"date":"2025-12-17","close":7.54},{"date":"2025-12-18","close":7.1},{"date":"2025-12-19","close":6.69},{"date":"2025-12-22","close":6.81},{"date":"2025-12-23","close":6.75},{"date":"2025-12-24","close":6.82},{"date":"2025-12-26","close":6.82},{"date":"2025-12-29","close":6.86},{"date":"2025-12-30","close":6.72},{"date":"2025-12-31","close":6.8},{"date":"2026-01-02","close":6.46},{"date":"2026-01-05","close":6.23},{"date":"2026-01-06","close":6.03},{"date":"2026-01-07","close":5.96},{"date":"2026-01-08","close":5.58},{"date":"2026-01-09","close":5.46},{"date":"2026-01-12","close":8.08},{"date":"2026-01-13","close":9.88},{"date":"2026-01-14","close":8.59},{"date":"2026-01-15","close":8.33},{"date":"2026-01-16","close":7.88},{"date":"2026-01-20","close":8.92},{"date":"2026-01-21","close":10.92},{"date":"2026-01-22","close":11.1},{"date":"2026-01-23","close":11.74},{"date":"2026-01-26","close":10.09},{"date":"2026-01-27","close":11.08},{"date":"2026-01-28","close":10.33},{"date":"2026-01-29","close":9.66},{"date":"2026-01-30","close":10.17},{"date":"2026-02-02","close":10.29},{"date":"2026-02-03","close":11.03},{"date":"2026-02-04","close":10.3},{"date":"2026-02-05","close":9.96},{"date":"2026-02-06","close":10.38},{"date":"2026-02-09","close":9.93},{"date":"2026-02-10","close":10.4},{"date":"2026-02-11","close":10.35},{"date":"2026-02-12","close":10.835},{"date":"2026-02-13","close":11.45},{"date":"2026-02-17","close":12.78},{"date":"2026-02-18","close":12.57},{"date":"2026-02-19","close":12.75},{"date":"2026-02-20","close":13.19},{"date":"2026-02-23","close":12.77},{"date":"2026-02-24","close":13.02},{"date":"2026-02-25","close":12.93},{"date":"2026-02-26","close":14.22},{"date":"2026-02-27","close":15.33},{"date":"2026-03-03","close":15.5},{"date":"2026-03-04","close":15.3},{"date":"2026-03-05","close":15.86},{"date":"2026-03-06","close":18.78},{"date":"2026-03-09","close":19.4},{"date":"2026-03-10","close":18.72},{"date":"2026-03-11","close":19.07},{"date":"2026-03-12","close":19.15},{"date":"2026-03-13","close":17.88},{"date":"2026-03-16","close":17.29},{"date":"2026-03-17","close":16.59},{"date":"2026-03-18","close":16.09},{"date":"2026-03-19","close":16.3},{"date":"2026-03-20","close":14.875},{"date":"2026-03-23","close":14.69},{"date":"2026-03-24","close":15.54},{"date":"2026-03-25","close":15.15},{"date":"2026-03-26","close":14.6},{"date":"2026-03-27","close":14.21},{"date":"2026-03-30","close":13.79},{"date":"2026-03-31","close":14.5},{"date":"2026-04-01","close":14.76},{"date":"2026-04-02","close":15.07},{"date":"2026-04-06","close":15.36},{"date":"2026-04-07","close":14.53},{"date":"2026-04-08","close":14.25},{"date":"2026-04-09","close":13.32},{"date":"2026-04-10","close":13.13},{"date":"2026-04-13","close":13.36},{"date":"2026-04-14","close":12.14},{"date":"2026-04-15","close":12.66},{"date":"2026-04-16","close":13.31},{"date":"2026-04-17","close":13.14},{"date":"2026-04-20","close":13.17},{"date":"2026-04-21","close":12.85},{"date":"2026-04-22","close":11.58},{"date":"2026-04-23","close":9.96},{"date":"2026-04-24","close":10.64},{"date":"2026-04-27","close":10.125},{"date":"2026-04-28","close":9.95},{"date":"2026-04-29","close":9.84},{"date":"2026-04-30","close":10.98},{"date":"2026-05-01","close":11.08},{"date":"2026-05-04","close":11.27},{"date":"2026-05-05","close":14.94},{"date":"2026-05-06","close":15.0},{"date":"2026-05-07","close":15.47},{"date":"2026-05-08","close":15.32},{"date":"2026-05-11","close":16.11},{"date":"2026-05-12","close":15.75},{"date":"2026-05-13","close":14.64},{"date":"2026-05-14","close":14.76},{"date":"2026-05-15","close":14.17},{"date":"2026-05-18","close":14.25},{"date":"2026-05-19","close":13.94},{"date":"2026-05-20","close":14.37},{"date":"2026-05-21","close":15.18},{"date":"2026-05-22","close":14.93},{"date":"2026-05-26","close":14.81},{"date":"2026-05-27","close":14.81},{"date":"2026-05-28","close":15.99},{"date":"2026-05-29","close":16.32},{"date":"2026-06-01","close":15.27},{"date":"2026-06-02","close":15.44},{"date":"2026-06-03","close":16.1},{"date":"2026-06-04","close":16.5},{"date":"2026-06-05","close":15.46},{"date":"2026-06-08","close":14.95},{"date":"2026-06-09","close":15.36},{"date":"2026-06-10","close":15.01},{"date":"2026-06-11","close":14.8},{"date":"2026-06-12","close":15.06},{"date":"2026-06-15","close":15.6},{"date":"2026-06-16","close":15.33},{"date":"2026-06-17","close":15.22},{"date":"2026-06-18","close":16.81},{"date":"2026-06-22","close":17.35},{"date":"2026-06-23","close":19.16},{"date":"2026-06-24","close":18.67},{"date":"2026-06-25","close":20.04},{"date":"2026-06-26","close":23.34},{"date":"2026-06-29","close":23.81},{"date":"2026-06-30","close":22.55},{"date":"2026-07-01","close":24.5},{"date":"2026-07-02","close":21.99},{"date":"2026-07-06","close":21.85},{"date":"2026-07-07","close":20.34},{"date":"2026-07-08","close":20.15},{"date":"2026-07-09","close":22.15},{"date":"2026-07-10","close":21.42},{"date":"2026-07-13","close":21.42},{"date":"2026-07-14","close":21.13},{"date":"2026-07-15","close":21.0},{"date":"2026-07-16","close":19.96},{"date":"2026-07-17","close":20.19},{"date":"2026-07-20","close":19.81},{"date":"2026-07-21","close":21.14},{"date":"2026-07-22","close":21.39},{"date":"2026-07-23","close":22.32},{"date":"2026-07-24","close":22.0},{"date":"2026-07-27","close":22.22},{"date":"2026-07-28","close":21.03},{"date":"2026-07-29","close":20.38},{"date":"2026-07-30","close":21.335},{"date":"2026-07-31","close":21.2},{"date":"2026-08-03","close":22.03},{"date":"2026-08-04","close":22.755},{"date":"2026-08-05","close":22.78},{"date":"2026-08-06","close":22.1},{"date":"2026-08-07","close":23.5},{"date":"2026-08-10","close":24.86},{"date":"2026-08-11","close":24.31},{"date":"2026-08-12","close":24.22},{"date":"2026-08-13","close":23.79},{"date":"2026-08-14","close":24.0},{"date":"2026-08-17","close":23.25},{"date":"2026-08-18","close":22.34},{"date":"2026-08-19","close":25.54},{"date":"2026-08-20","close":24.03},{"date":"2026-08-21","close":26.63},{"date":"2026-08-24","close":25.39},{"date":"2026-08-25","close":28.075},{"date":"2026-08-26","close":30.6},{"date":"2026-08-27","close":28.48},{"date":"2026-08-28","close":26.83},{"date":"2026-08-31","close":26.345},{"date":"2026-09-01","close":25.07},{"date":"2026-09-02","close":27.16},{"date":"2026-09-03","close":26.475},{"date":"2026-09-04","close":26.18},{"date":"2026-09-08","close":26.63},{"date":"2026-09-09","close":27.08},{"date":"2026-09-10","close":26.04},{"date":"2026-09-11","close":26.965},{"date":"2026-09-14","close":27.4},{"date":"2026-09-15","close":27.7},{"date":"2026-09-16","close":28.56},{"date":"2026-09-17","close":28.81},{"date":"2026-09-18","close":29.2},{"date":"2026-09-21","close":28.43},{"date":"2026-09-22","close":28.15},{"date":"2026-09-23","close":29.29},{"date":"2026-09-24","close":29.4},{"date":"2026-09-25","close":29.1},{"date":"2026-09-28","close":30.42},{"date":"2026-09-29","close":29.14},{"date":"2026-09-30","close":29.83},{"date":"2026-10-01","close":27.33},{"date":"2026-10-02","close":27.72},{"date":"2026-10-05","close":29.06},{"date":"2026-10-06","close":27.96},{"date":"2026-10-07","close":26.42},{"date":"2026-10-08","close":25.63},{"date":"2026-10-09","close":26.02},{"date":"2026-10-12","close":25.7},{"date":"2026-10-13","close":25.0},{"date":"2026-10-14","close":23.99},{"date":"2026-10-15","close":24.71},{"date":"2026-10-16","close":23.66},{"date":"2026-10-19","close":23.4},{"date":"2026-10-20","close":23.87},{"date":"2026-10-21","close":23.93},{"date":"2026-10-22","close":23.94}],"chart_data":[{"date":"2024-10-23","open":1.56,"high":1.72,"low":1.56,"close":1.58,"volume":932330,"rsi_14":35.14,"sma_20":1.67,"sma_60":1.72,"sma_120":1.64},{"date":"2024-10-24","open":1.6,"high":1.66,"low":1.59,"close":1.63,"volume":104096,"rsi_14":42.86,"sma_20":1.67,"sma_60":1.72,"sma_120":1.64},{"date":"2024-10-25","open":1.66,"high":1.67,"low":1.6,"close":1.64,"volume":51839,"rsi_14":44.19,"sma_20":1.66,"sma_60":1.72,"sma_120":1.64},{"date":"2024-10-28","open":1.64,"high":1.64,"low":1.59,"close":1.6,"volume":47229,"rsi_14":41.3,"sma_20":1.65,"sma_60":1.72,"sma_120":1.64},{"date":"2024-10-29","open":1.6,"high":1.65,"low":1.6,"close":1.65,"volume":62503,"rsi_14":51.06,"sma_20":1.65,"sma_60":1.72,"sma_120":1.64},{"date":"2024-10-30","open":1.62,"high":1.69,"low":1.62,"close":1.66,"volume":66802,"rsi_14":45.24,"sma_20":1.64,"sma_60":1.72,"sma_120":1.65},{"date":"2024-10-31","open":1.68,"high":1.72,"low":1.61,"close":1.7,"volume":132907,"rsi_14":51.11,"sma_20":1.64,"sma_60":1.73,"sma_120":1.65},{"date":"2024-11-01","open":1.67,"high":1.67,"low":1.28,"close":1.3,"volume":556069,"rsi_14":30.26,"sma_20":1.62,"sma_60":1.72,"sma_120":1.64},{"date":"2024-11-04","open":1.48,"high":1.48,"low":1.38,"close":1.39,"volume":470218,"rsi_14":36.14,"sma_20":1.61,"sma_60":1.72,"sma_120":1.64},{"date":"2024-11-05","open":1.46,"high":1.46,"low":1.33,"close":1.34,"volume":1247214,"rsi_14":30.95,"sma_20":1.59,"sma_60":1.71,"sma_120":1.64},{"date":"2024-11-06","open":1.36,"high":1.4,"low":1.31,"close":1.33,"volume":982956,"rsi_14":31.71,"sma_20":1.58,"sma_60":1.71,"sma_120":1.64},{"date":"2024-11-07","open":1.37,"high":1.37,"low":1.28,"close":1.33,"volume":394064,"rsi_14":32.5,"sma_20":1.56,"sma_60":1.7,"sma_120":1.64},{"date":"2024-11-08","open":1.36,"high":1.37,"low":1.29,"close":1.37,"volume":704516,"rsi_14":36.14,"sma_20":1.54,"sma_60":1.69,"sma_120":1.64},{"date":"2024-11-11","open":1.37,"high":1.43,"low":1.35,"close":1.41,"volume":436955,"rsi_14":38.37,"sma_20":1.53,"sma_60":1.69,"sma_120":1.64},{"date":"2024-11-12","open":1.41,"high":1.45,"low":1.39,"close":1.4,"volume":327348,"rsi_14":39.29,"sma_20":1.52,"sma_60":1.68,"sma_120":1.63},{"date":"2024-11-13","open":1.39,"high":1.43,"low":1.38,"close":1.4,"volume":375321,"rsi_14":35.44,"sma_20":1.51,"sma_60":1.68,"sma_120":1.63},{"date":"2024-11-14","open":1.4,"high":1.41,"low":1.36,"close":1.4,"volume":265820,"rsi_14":34.62,"sma_20":1.5,"sma_60":1.67,"sma_120":1.63},{"date":"2024-11-15","open":1.38,"high":1.4,"low":1.32,"close":1.34,"volume":482913,"rsi_14":33.96,"sma_20":1.48,"sma_60":1.66,"sma_120":1.63},{"date":"2024-11-18","open":1.33,"high":1.33,"low":1.26,"close":1.26,"volume":994241,"rsi_14":26.51,"sma_20":1.47,"sma_60":1.65,"sma_120":1.63},{"date":"2024-11-19","open":1.26,"high":1.29,"low":1.19,"close":1.24,"volume":599619,"rsi_14":25.0,"sma_20":1.45,"sma_60":1.64,"sma_120":1.63},{"date":"2024-11-20","open":1.23,"high":1.26,"low":1.11,"close":1.19,"volume":1715348,"rsi_14":20.0,"sma_20":1.43,"sma_60":1.63,"sma_120":1.63},{"date":"2024-11-21","open":1.16,"high":1.27,"low":1.14,"close":1.2,"volume":5233571,"rsi_14":39.13,"sma_20":1.41,"sma_60":1.62,"sma_120":1.63},{"date":"2024-11-22","open":1.24,"high":1.31,"low":1.22,"close":1.28,"volume":703628,"rsi_14":37.78,"sma_20":1.39,"sma_60":1.61,"sma_120":1.63},{"date":"2024-11-25","open":1.28,"high":1.37,"low":1.28,"close":1.33,"volume":629844,"rsi_14":48.89,"sma_20":1.38,"sma_60":1.6,"sma_120":1.63},{"date":"2024-11-26","open":1.36,"high":1.47,"low":1.34,"close":1.44,"volume":529986,"rsi_14":59.63,"sma_20":1.37,"sma_60":1.59,"sma_120":1.63},{"date":"2024-11-27","open":1.45,"high":1.5,"low":1.42,"close":1.43,"volume":289797,"rsi_14":58.56,"sma_20":1.35,"sma_60":1.59,"sma_120":1.63},{"date":"2024-11-29","open":1.44,"high":1.48,"low":1.42,"close":1.44,"volume":173213,"rsi_14":56.6,"sma_20":1.34,"sma_60":1.58,"sma_120":1.63},{"date":"2024-12-02","open":1.44,"high":1.44,"low":1.34,"close":1.36,"volume":272949,"rsi_14":45.61,"sma_20":1.34,"sma_60":1.57,"sma_120":1.63},{"date":"2024-12-03","open":1.37,"high":1.4,"low":1.31,"close":1.36,"volume":194085,"rsi_14":46.43,"sma_20":1.34,"sma_60":1.56,"sma_120":1.63},{"date":"2024-12-04","open":1.36,"high":1.4,"low":1.22,"close":1.35,"volume":503881,"rsi_14":45.61,"sma_20":1.34,"sma_60":1.56,"sma_120":1.62},{"date":"2024-12-05","open":1.34,"high":1.38,"low":1.29,"close":1.31,"volume":118306,"rsi_14":42.62,"sma_20":1.34,"sma_60":1.55,"sma_120":1.62},{"date":"2024-12-06","open":1.31,"high":1.38,"low":1.26,"close":1.35,"volume":361461,"rsi_14":50.42,"sma_20":1.34,"sma_60":1.54,"sma_120":1.62},{"date":"2024-12-09","open":1.33,"high":1.39,"low":1.28,"close":1.36,"volume":313083,"rsi_14":59.62,"sma_20":1.34,"sma_60":1.53,"sma_120":1.62},{"date":"2024-12-10","open":1.35,"high":1.38,"low":1.27,"close":1.32,"volume":249456,"rsi_14":57.41,"sma_20":1.34,"sma_60":1.53,"sma_120":1.62},{"date":"2024-12-11","open":1.3,"high":1.35,"low":1.24,"close":1.3,"volume":361098,"rsi_14":60.78,"sma_20":1.33,"sma_60":1.52,"sma_120":1.61},{"date":"2024-12-12","open":1.3,"high":1.3,"low":1.25,"close":1.29,"volume":166788,"rsi_14":58.82,"sma_20":1.33,"sma_60":1.51,"sma_120":1.61},{"date":"2024-12-13","open":1.29,"high":1.37,"low":1.28,"close":1.34,"volume":223491,"rsi_14":56.25,"sma_20":1.32,"sma_60":1.5,"sma_120":1.61},{"date":"2024-12-16","open":1.33,"high":1.4,"low":1.33,"close":1.37,"volume":210145,"rsi_14":54.35,"sma_20":1.33,"sma_60":1.5,"sma_120":1.61},{"date":"2024-12-17","open":1.37,"high":1.42,"low":1.35,"close":1.39,"volume":169684,"rsi_14":44.0,"sma_20":1.33,"sma_60":1.49,"sma_120":1.6},{"date":"2024-12-18","open":1.42,"high":1.43,"low":1.33,"close":1.34,"volume":273056,"rsi_14":39.76,"sma_20":1.34,"sma_60":1.49,"sma_120":1.6},{"date":"2024-12-19","open":1.37,"high":1.39,"low":1.31,"close":1.36,"volume":153045,"rsi_14":40.48,"sma_20":1.35,"sma_60":1.48,"sma_120":1.6},{"date":"2024-12-20","open":1.35,"high":1.61,"low":1.32,"close":1.57,"volume":752510,"rsi_14":69.09,"sma_20":1.36,"sma_60":1.48,"sma_120":1.6},{"date":"2024-12-23","open":1.57,"high":1.57,"low":1.45,"close":1.47,"volume":201307,"rsi_14":58.46,"sma_20":1.37,"sma_60":1.48,"sma_120":1.6},{"date":"2024-12-24","open":1.46,"high":1.49,"low":1.42,"close":1.46,"volume":66656,"rsi_14":58.46,"sma_20":1.38,"sma_60":1.47,"sma_120":1.6},{"date":"2024-12-26","open":1.48,"high":1.48,"low":1.42,"close":1.46,"volume":137875,"rsi_14":62.3,"sma_20":1.38,"sma_60":1.46,"sma_120":1.6},{"date":"2024-12-27","open":1.44,"high":1.49,"low":1.42,"close":1.48,"volume":251880,"rsi_14":61.02,"sma_20":1.38,"sma_60":1.46,"sma_120":1.6},{"date":"2024-12-30","open":1.51,"high":1.51,"low":1.42,"close":1.46,"volume":169073,"rsi_14":58.33,"sma_20":1.39,"sma_60":1.46,"sma_120":1.6},{"date":"2024-12-31","open":1.44,"high":1.56,"low":1.44,"close":1.53,"volume":227436,"rsi_14":66.67,"sma_20":1.39,"sma_60":1.45,"sma_120":1.6},{"date":"2025-01-02","open":1.52,"high":1.52,"low":1.46,"close":1.48,"volume":97933,"rsi_14":63.64,"sma_20":1.4,"sma_60":1.45,"sma_120":1.59},{"date":"2025-01-03","open":1.47,"high":1.49,"low":1.43,"close":1.48,"volume":346065,"rsi_14":64.62,"sma_20":1.41,"sma_60":1.45,"sma_120":1.59},{"date":"2025-01-06","open":1.51,"high":1.51,"low":1.45,"close":1.45,"volume":467608,"rsi_14":58.73,"sma_20":1.41,"sma_60":1.44,"sma_120":1.59},{"date":"2025-01-07","open":1.55,"high":1.55,"low":1.43,"close":1.49,"volume":296936,"rsi_14":59.37,"sma_20":1.42,"sma_60":1.44,"sma_120":1.59},{"date":"2025-01-08","open":1.47,"high":1.48,"low":1.41,"close":1.48,"volume":401301,"rsi_14":57.14,"sma_20":1.43,"sma_60":1.44,"sma_120":1.58},{"date":"2025-01-10","open":1.51,"high":1.51,"low":1.24,"close":1.27,"volume":625963,"rsi_14":45.57,"sma_20":1.42,"sma_60":1.43,"sma_120":1.58},{"date":"2025-01-13","open":1.27,"high":1.3,"low":1.18,"close":1.24,"volume":322049,"rsi_14":42.5,"sma_20":1.42,"sma_60":1.43,"sma_120":1.58},{"date":"2025-01-14","open":1.25,"high":1.26,"low":1.13,"close":1.13,"volume":474216,"rsi_14":18.57,"sma_20":1.41,"sma_60":1.42,"sma_120":1.57},{"date":"2025-01-15","open":1.22,"high":1.23,"low":1.1,"close":1.11,"volume":424739,"rsi_14":20.97,"sma_20":1.4,"sma_60":1.41,"sma_120":1.57},{"date":"2025-01-16","open":1.12,"high":1.16,"low":1.09,"close":1.14,"volume":346446,"rsi_14":25.0,"sma_20":1.39,"sma_60":1.4,"sma_120":1.56},{"date":"2025-01-17","open":1.14,"high":1.17,"low":1.11,"close":1.15,"volume":195627,"rsi_14":26.15,"sma_20":1.38,"sma_60":1.39,"sma_120":1.56},{"date":"2025-01-21","open":1.16,"high":1.18,"low":1.07,"close":1.07,"volume":609193,"rsi_14":21.13,"sma_20":1.36,"sma_60":1.38,"sma_120":1.55},{"date":"2025-01-22","open":1.1,"high":1.14,"low":1.0,"close":1.0,"volume":1120588,"rsi_14":19.66,"sma_20":1.35,"sma_60":1.37,"sma_120":1.55},{"date":"2025-01-23","open":1.0,"high":1.03,"low":0.86,"close":0.9,"volume":1167906,"rsi_14":10.13,"sma_20":1.31,"sma_60":1.36,"sma_120":1.54},{"date":"2025-01-24","open":0.9,"high":1.05,"low":0.9,"close":1.03,"volume":482905,"rsi_14":24.11,"sma_20":1.29,"sma_60":1.35,"sma_120":1.54},{"date":"2025-01-27","open":1.04,"high":1.09,"low":0.97,"close":1.05,"volume":463282,"rsi_14":25.82,"sma_20":1.27,"sma_60":1.34,"sma_120":1.53},{"date":"2025-01-28","open":1.08,"high":1.08,"low":1.0,"close":1.05,"volume":424509,"rsi_14":26.72,"sma_20":1.25,"sma_60":1.33,"sma_120":1.53},{"date":"2025-01-29","open":1.04,"high":1.05,"low":1.0,"close":1.04,"volume":113490,"rsi_14":22.86,"sma_20":1.23,"sma_60":1.32,"sma_120":1.52},{"date":"2025-01-30","open":1.06,"high":1.08,"low":1.0,"close":1.04,"volume":1196694,"rsi_14":23.14,"sma_20":1.21,"sma_60":1.31,"sma_120":1.52},{"date":"2025-01-31","open":1.06,"high":1.08,"low":1.0,"close":1.03,"volume":246700,"rsi_14":30.61,"sma_20":1.18,"sma_60":1.31,"sma_120":1.51},{"date":"2025-02-03","open":1.0,"high":1.05,"low":1.0,"close":1.01,"volume":193671,"rsi_14":31.12,"sma_20":1.16,"sma_60":1.3,"sma_120":1.51},{"date":"2025-02-04","open":1.01,"high":1.02,"low":0.98,"close":1.0,"volume":271203,"rsi_14":37.23,"sma_20":1.13,"sma_60":1.29,"sma_120":1.5},{"date":"2025-02-05","open":1.0,"high":1.08,"low":1.0,"close":1.05,"volume":1014235,"rsi_14":44.43,"sma_20":1.11,"sma_60":1.29,"sma_120":1.5},{"date":"2025-02-06","open":1.07,"high":1.07,"low":1.02,"close":1.04,"volume":239181,"rsi_14":40.37,"sma_20":1.09,"sma_60":1.28,"sma_120":1.49},{"date":"2025-02-07","open":1.02,"high":1.03,"low":0.99,"close":1.0,"volume":239635,"rsi_14":36.34,"sma_20":1.07,"sma_60":1.28,"sma_120":1.49},{"date":"2025-02-10","open":1.0,"high":1.01,"low":0.95,"close":0.95,"volume":371012,"rsi_14":38.44,"sma_20":1.05,"sma_60":1.27,"sma_120":1.48},{"date":"2025-02-11","open":0.94,"high":0.97,"low":0.9,"close":0.95,"volume":579850,"rsi_14":44.77,"sma_20":1.04,"sma_60":1.26,"sma_120":1.47},{"date":"2025-02-12","open":0.99,"high":1.0,"low":0.92,"close":0.94,"volume":171919,"rsi_14":55.48,"sma_20":1.03,"sma_60":1.26,"sma_120":1.47},{"date":"2025-02-13","open":0.96,"high":0.98,"low":0.93,"close":0.96,"volume":235370,"rsi_14":36.79,"sma_20":1.02,"sma_60":1.25,"sma_120":1.46},{"date":"2025-02-14","open":0.98,"high":1.01,"low":0.95,"close":0.98,"volume":199726,"rsi_14":37.28,"sma_20":1.01,"sma_60":1.24,"sma_120":1.45},{"date":"2025-02-18","open":1.02,"high":1.02,"low":0.97,"close":0.97,"volume":231779,"rsi_14":35.24,"sma_20":1.0,"sma_60":1.24,"sma_120":1.45},{"date":"2025-02-19","open":0.98,"high":1.02,"low":0.92,"close":0.95,"volume":171908,"rsi_14":33.39,"sma_20":1.0,"sma_60":1.23,"sma_120":1.44},{"date":"2025-02-20","open":0.95,"high":0.99,"low":0.9,"close":0.92,"volume":107880,"rsi_14":30.77,"sma_20":0.99,"sma_60":1.23,"sma_120":1.43},{"date":"2025-02-21","open":0.92,"high":0.97,"low":0.88,"close":0.88,"volume":241861,"rsi_14":28.15,"sma_20":0.99,"sma_60":1.22,"sma_120":1.42},{"date":"2025-02-24","open":0.89,"high":0.93,"low":0.81,"close":0.84,"volume":265647,"rsi_14":26.21,"sma_20":0.98,"sma_60":1.22,"sma_120":1.41},{"date":"2025-02-25","open":0.84,"high":0.89,"low":0.75,"close":0.8,"volume":328402,"rsi_14":24.44,"sma_20":0.97,"sma_60":1.21,"sma_120":1.4},{"date":"2025-02-26","open":0.81,"high":0.85,"low":0.81,"close":0.83,"volume":88325,"rsi_14":20.59,"sma_20":0.96,"sma_60":1.2,"sma_120":1.39},{"date":"2025-02-27","open":0.84,"high":0.84,"low":0.79,"close":0.81,"volume":106316,"rsi_14":20.12,"sma_20":0.95,"sma_60":1.19,"sma_120":1.39},{"date":"2025-02-28","open":0.82,"high":0.85,"low":0.75,"close":0.79,"volume":158697,"rsi_14":21.23,"sma_20":0.94,"sma_60":1.18,"sma_120":1.38},{"date":"2025-03-03","open":0.83,"high":0.85,"low":0.7,"close":0.71,"volume":439558,"rsi_14":19.6,"sma_20":0.92,"sma_60":1.16,"sma_120":1.37},{"date":"2025-03-04","open":0.64,"high":0.88,"low":0.64,"close":0.72,"volume":5388168,"rsi_14":20.96,"sma_20":0.91,"sma_60":1.15,"sma_120":1.36},{"date":"2025-03-05","open":0.74,"high":0.96,"low":0.71,"close":0.87,"volume":881331,"rsi_14":43.47,"sma_20":0.9,"sma_60":1.15,"sma_120":1.35},{"date":"2025-03-06","open":0.9,"high":0.92,"low":0.81,"close":0.85,"volume":358939,"rsi_14":39.4,"sma_20":0.89,"sma_60":1.14,"sma_120":1.34},{"date":"2025-03-07","open":0.88,"high":0.9,"low":0.84,"close":0.86,"volume":348812,"rsi_14":38.27,"sma_20":0.88,"sma_60":1.13,"sma_120":1.34},{"date":"2025-03-10","open":0.86,"high":0.9,"low":0.78,"close":0.81,"volume":253347,"rsi_14":35.46,"sma_20":0.87,"sma_60":1.12,"sma_120":1.33},{"date":"2025-03-11","open":0.81,"high":0.83,"low":0.77,"close":0.82,"volume":224584,"rsi_14":38.26,"sma_20":0.86,"sma_60":1.11,"sma_120":1.32},{"date":"2025-03-12","open":0.81,"high":0.83,"low":0.75,"close":0.78,"volume":419220,"rsi_14":37.52,"sma_20":0.85,"sma_60":1.1,"sma_120":1.31},{"date":"2025-03-13","open":0.77,"high":0.79,"low":0.73,"close":0.74,"volume":235179,"rsi_14":37.61,"sma_20":0.85,"sma_60":1.1,"sma_120":1.3},{"date":"2025-03-14","open":0.74,"high":0.75,"low":0.7,"close":0.72,"volume":169021,"rsi_14":39.28,"sma_20":0.83,"sma_60":1.08,"sma_120":1.29},{"date":"2025-03-17","open":0.73,"high":0.8,"low":0.7,"close":0.75,"volume":214679,"rsi_14":45.19,"sma_20":0.82,"sma_60":1.07,"sma_120":1.29},{"date":"2025-03-18","open":0.76,"high":0.79,"low":0.75,"close":0.76,"volume":106366,"rsi_14":43.32,"sma_20":0.81,"sma_60":1.06,"sma_120":1.28},{"date":"2025-03-19","open":0.77,"high":0.82,"low":0.76,"close":0.82,"volume":186228,"rsi_14":50.28,"sma_20":0.8,"sma_60":1.06,"sma_120":1.27},{"date":"2025-03-20","open":0.81,"high":0.86,"low":0.78,"close":0.82,"volume":140261,"rsi_14":52.13,"sma_20":0.8,"sma_60":1.05,"sma_120":1.26},{"date":"2025-03-21","open":0.82,"high":0.88,"low":0.79,"close":0.85,"volume":170549,"rsi_14":64.02,"sma_20":0.8,"sma_60":1.03,"sma_120":1.26},{"date":"2025-03-24","open":0.82,"high":0.85,"low":0.8,"close":0.83,"volume":139536,"rsi_14":61.41,"sma_20":0.8,"sma_60":1.02,"sma_120":1.25},{"date":"2025-03-25","open":0.82,"high":0.85,"low":0.78,"close":0.8,"volume":196590,"rsi_14":40.95,"sma_20":0.8,"sma_60":1.01,"sma_120":1.24},{"date":"2025-03-26","open":0.83,"high":0.83,"low":0.73,"close":0.75,"volume":221604,"rsi_14":37.52,"sma_20":0.79,"sma_60":1.0,"sma_120":1.23},{"date":"2025-03-27","open":0.75,"high":0.75,"low":0.7,"close":0.71,"volume":754831,"rsi_14":32.2,"sma_20":0.79,"sma_60":0.99,"sma_120":1.22},{"date":"2025-03-28","open":0.72,"high":0.78,"low":0.67,"close":0.67,"volume":163028,"rsi_14":33.26,"sma_20":0.78,"sma_60":0.97,"sma_120":1.22},{"date":"2025-03-31","open":0.68,"high":0.7,"low":0.63,"close":0.63,"volume":202544,"rsi_14":28.35,"sma_20":0.78,"sma_60":0.96,"sma_120":1.21},{"date":"2025-04-01","open":0.63,"high":0.75,"low":0.59,"close":0.61,"volume":530594,"rsi_14":29.42,"sma_20":0.77,"sma_60":0.95,"sma_120":1.2},{"date":"2025-04-02","open":0.61,"high":0.68,"low":0.61,"close":0.63,"volume":556169,"rsi_14":35.86,"sma_20":0.76,"sma_60":0.93,"sma_120":1.19},{"date":"2025-04-03","open":0.63,"high":0.64,"low":0.59,"close":0.59,"volume":382170,"rsi_14":34.85,"sma_20":0.75,"sma_60":0.92,"sma_120":1.18},{"date":"2025-04-04","open":0.6,"high":0.62,"low":0.54,"close":0.57,"volume":655815,"rsi_14":28.48,"sma_20":0.73,"sma_60":0.9,"sma_120":1.17},{"date":"2025-04-07","open":0.55,"high":0.61,"low":0.51,"close":0.58,"volume":348566,"rsi_14":27.63,"sma_20":0.72,"sma_60":0.89,"sma_120":1.16},{"date":"2025-04-08","open":0.57,"high":0.68,"low":0.57,"close":0.59,"volume":191626,"rsi_14":18.76,"sma_20":0.71,"sma_60":0.87,"sma_120":1.15},{"date":"2025-04-09","open":0.58,"high":0.6,"low":0.53,"close":0.55,"volume":554421,"rsi_14":16.9,"sma_20":0.7,"sma_60":0.86,"sma_120":1.14},{"date":"2025-04-10","open":0.56,"high":0.57,"low":0.54,"close":0.57,"volume":299736,"rsi_14":15.57,"sma_20":0.69,"sma_60":0.85,"sma_120":1.14},{"date":"2025-04-11","open":0.57,"high":0.57,"low":0.53,"close":0.53,"volume":439727,"rsi_14":14.69,"sma_20":0.68,"sma_60":0.84,"sma_120":1.13},{"date":"2025-04-14","open":0.55,"high":0.6,"low":0.55,"close":0.6,"volume":270134,"rsi_14":28.95,"sma_20":0.67,"sma_60":0.84,"sma_120":1.12},{"date":"2025-04-15","open":0.6,"high":0.65,"low":0.57,"close":0.57,"volume":233486,"rsi_14":30.22,"sma_20":0.66,"sma_60":0.83,"sma_120":1.11},{"date":"2025-04-16","open":0.58,"high":0.62,"low":0.54,"close":0.55,"volume":171968,"rsi_14":31.67,"sma_20":0.65,"sma_60":0.82,"sma_120":1.1},{"date":"2025-04-17","open":0.55,"high":0.58,"low":0.54,"close":0.55,"volume":348570,"rsi_14":34.72,"sma_20":0.64,"sma_60":0.81,"sma_120":1.09},{"date":"2025-04-21","open":0.56,"high":0.57,"low":0.48,"close":0.5,"volume":450590,"rsi_14":34.36,"sma_20":0.62,"sma_60":0.8,"sma_120":1.08},{"date":"2025-04-22","open":0.51,"high":0.52,"low":0.49,"close":0.49,"volume":747681,"rsi_14":35.16,"sma_20":0.6,"sma_60":0.79,"sma_120":1.07},{"date":"2025-04-23","open":0.51,"high":0.52,"low":0.45,"close":0.5,"volume":500444,"rsi_14":32.32,"sma_20":0.59,"sma_60":0.78,"sma_120":1.06},{"date":"2025-04-24","open":0.5,"high":0.59,"low":0.49,"close":0.57,"volume":807669,"rsi_14":47.19,"sma_20":0.58,"sma_60":0.78,"sma_120":1.05},{"date":"2025-04-25","open":0.59,"high":0.6,"low":0.51,"close":0.54,"volume":842608,"rsi_14":46.31,"sma_20":0.57,"sma_60":0.77,"sma_120":1.05},{"date":"2025-04-28","open":0.55,"high":0.6,"low":0.55,"close":0.57,"volume":235010,"rsi_14":49.28,"sma_20":0.56,"sma_60":0.76,"sma_120":1.04},{"date":"2025-04-29","open":0.6,"high":0.6,"low":0.53,"close":0.54,"volume":198226,"rsi_14":44.66,"sma_20":0.56,"sma_60":0.75,"sma_120":1.03},{"date":"2025-04-30","open":0.54,"high":0.57,"low":0.51,"close":0.53,"volume":148709,"rsi_14":48.75,"sma_20":0.56,"sma_60":0.74,"sma_120":1.02},{"date":"2025-05-01","open":0.53,"high":0.56,"low":0.52,"close":0.53,"volume":82554,"rsi_14":44.81,"sma_20":0.55,"sma_60":0.74,"sma_120":1.02},{"date":"2025-05-02","open":0.54,"high":0.58,"low":0.51,"close":0.52,"volume":244025,"rsi_14":48.47,"sma_20":0.55,"sma_60":0.73,"sma_120":1.01},{"date":"2025-05-05","open":0.53,"high":0.53,"low":0.47,"close":0.47,"volume":930500,"rsi_14":31.87,"sma_20":0.54,"sma_60":0.72,"sma_120":1.0},{"date":"2025-05-06","open":0.48,"high":0.5,"low":0.44,"close":0.45,"volume":277088,"rsi_14":32.49,"sma_20":0.54,"sma_60":0.71,"sma_120":0.99},{"date":"2025-05-07","open":0.46,"high":0.46,"low":0.41,"close":0.42,"volume":556711,"rsi_14":31.94,"sma_20":0.53,"sma_60":0.7,"sma_120":0.99},{"date":"2025-05-08","open":0.42,"high":0.44,"low":0.34,"close":0.35,"volume":2906525,"rsi_14":26.66,"sma_20":0.52,"sma_60":0.69,"sma_120":0.98},{"date":"2025-05-09","open":0.35,"high":0.38,"low":0.35,"close":0.37,"volume":2375070,"rsi_14":34.18,"sma_20":0.51,"sma_60":0.68,"sma_120":0.97},{"date":"2025-05-12","open":0.41,"high":0.42,"low":0.34,"close":0.36,"volume":1116673,"rsi_14":34.0,"sma_20":0.5,"sma_60":0.67,"sma_120":0.96},{"date":"2025-05-13","open":0.36,"high":0.37,"low":0.33,"close":0.36,"volume":1731122,"rsi_14":33.12,"sma_20":0.49,"sma_60":0.66,"sma_120":0.95},{"date":"2025-05-14","open":0.3,"high":0.3,"low":0.2,"close":0.22,"volume":4323659,"rsi_14":12.33,"sma_20":0.47,"sma_60":0.65,"sma_120":0.94},{"date":"2025-05-15","open":0.21,"high":0.24,"low":0.17,"close":0.22,"volume":17166750,"rsi_14":13.25,"sma_20":0.45,"sma_60":0.64,"sma_120":0.93},{"date":"2025-05-16","open":0.22,"high":0.35,"low":0.22,"close":0.3,"volume":45896218,"rsi_14":21.81,"sma_20":0.44,"sma_60":0.63,"sma_120":0.93},{"date":"2025-05-19","open":0.3,"high":0.38,"low":0.27,"close":0.3,"volume":6201742,"rsi_14":23.63,"sma_20":0.43,"sma_60":0.62,"sma_120":0.92},{"date":"2025-05-20","open":0.29,"high":0.29,"low":0.25,"close":0.27,"volume":37680354,"rsi_14":22.17,"sma_20":0.42,"sma_60":0.61,"sma_120":0.91},{"date":"2025-05-21","open":0.39,"high":0.51,"low":0.36,"close":0.4,"volume":357533180,"rsi_14":38.9,"sma_20":0.41,"sma_60":0.6,"sma_120":0.9},{"date":"2025-05-22","open":0.36,"high":0.4,"low":0.34,"close":0.36,"volume":13086945,"rsi_14":36.94,"sma_20":0.4,"sma_60":0.59,"sma_120":0.89},{"date":"2025-05-23","open":0.36,"high":0.37,"low":0.34,"close":0.34,"volume":3823727,"rsi_14":38.84,"sma_20":0.39,"sma_60":0.58,"sma_120":0.89},{"date":"2025-05-27","open":0.35,"high":0.36,"low":0.3,"close":0.35,"volume":3420273,"rsi_14":41.05,"sma_20":0.38,"sma_60":0.58,"sma_120":0.88},{"date":"2025-05-28","open":0.34,"high":0.37,"low":0.33,"close":0.34,"volume":2706966,"rsi_14":42.64,"sma_20":0.37,"sma_60":0.57,"sma_120":0.87},{"date":"2025-05-29","open":0.34,"high":0.34,"low":0.31,"close":0.33,"volume":2414529,"rsi_14":47.72,"sma_20":0.36,"sma_60":0.56,"sma_120":0.86},{"date":"2025-05-30","open":0.32,"high":0.33,"low":0.29,"close":0.3,"volume":2133091,"rsi_14":42.87,"sma_20":0.35,"sma_60":0.55,"sma_120":0.85},{"date":"2025-06-02","open":0.3,"high":0.33,"low":0.3,"close":0.31,"volume":1308991,"rsi_14":44.87,"sma_20":0.34,"sma_60":0.55,"sma_120":0.84},{"date":"2025-06-03","open":0.3,"high":0.31,"low":0.27,"close":0.3,"volume":1737912,"rsi_14":44.06,"sma_20":0.33,"sma_60":0.54,"sma_120":0.83},{"date":"2025-06-04","open":0.3,"high":0.31,"low":0.29,"close":0.3,"volume":1230829,"rsi_14":60.64,"sma_20":0.32,"sma_60":0.53,"sma_120":0.82},{"date":"2025-06-05","open":0.29,"high":0.3,"low":0.27,"close":0.28,"volume":1899572,"rsi_14":58.3,"sma_20":0.32,"sma_60":0.52,"sma_120":0.82},{"date":"2025-06-06","open":0.28,"high":0.31,"low":0.28,"close":0.3,"volume":2445216,"rsi_14":50.27,"sma_20":0.32,"sma_60":0.51,"sma_120":0.81},{"date":"2025-06-09","open":0.29,"high":0.3,"low":0.28,"close":0.29,"volume":1863842,"rsi_14":48.26,"sma_20":0.31,"sma_60":0.5,"sma_120":0.8},{"date":"2025-06-10","open":0.28,"high":0.33,"low":0.28,"close":0.33,"volume":11243241,"rsi_14":58.83,"sma_20":0.31,"sma_60":0.5,"sma_120":0.79},{"date":"2025-06-11","open":0.32,"high":0.33,"low":0.3,"close":0.32,"volume":1919886,"rsi_14":32.96,"sma_20":0.31,"sma_60":0.49,"sma_120":0.78},{"date":"2025-06-12","open":0.31,"high":0.32,"low":0.29,"close":0.3,"volume":1027591,"rsi_14":36.14,"sma_20":0.31,"sma_60":0.48,"sma_120":0.77},{"date":"2025-06-13","open":0.3,"high":0.3,"low":0.28,"close":0.29,"volume":746139,"rsi_14":36.16,"sma_20":0.32,"sma_60":0.47,"sma_120":0.76},{"date":"2025-06-16","open":0.29,"high":0.3,"low":0.28,"close":0.29,"volume":1213187,"rsi_14":35.29,"sma_20":0.31,"sma_60":0.46,"sma_120":0.75},{"date":"2025-06-17","open":0.29,"high":0.29,"low":0.27,"close":0.28,"volume":1258914,"rsi_14":35.27,"sma_20":0.31,"sma_60":0.45,"sma_120":0.74},{"date":"2025-06-18","open":0.28,"high":0.29,"low":0.27,"close":0.28,"volume":1505242,"rsi_14":37.02,"sma_20":0.31,"sma_60":0.45,"sma_120":0.73},{"date":"2025-06-20","open":0.28,"high":0.29,"low":0.26,"close":0.26,"volume":1356865,"rsi_14":38.93,"sma_20":0.31,"sma_60":0.44,"sma_120":0.72},{"date":"2025-06-23","open":0.26,"high":0.27,"low":0.25,"close":0.27,"volume":1199381,"rsi_14":38.55,"sma_20":0.3,"sma_60":0.43,"sma_120":0.71},{"date":"2025-06-24","open":0.27,"high":0.28,"low":0.26,"close":0.28,"volume":958233,"rsi_14":42.82,"sma_20":0.3,"sma_60":0.42,"sma_120":0.7},{"date":"2025-06-25","open":0.28,"high":0.28,"low":0.26,"close":0.27,"volume":540802,"rsi_14":42.6,"sma_20":0.3,"sma_60":0.41,"sma_120":0.69},{"date":"2025-06-26","open":0.27,"high":0.28,"low":0.27,"close":0.28,"volume":1041085,"rsi_14":48.5,"sma_20":0.29,"sma_60":0.41,"sma_120":0.68},{"date":"2025-06-27","open":0.27,"high":0.28,"low":0.25,"close":0.25,"volume":1060389,"rsi_14":35.01,"sma_20":0.29,"sma_60":0.4,"sma_120":0.67},{"date":"2025-06-30","open":0.27,"high":0.29,"low":0.26,"close":0.28,"volume":1725951,"rsi_14":48.07,"sma_20":0.29,"sma_60":0.4,"sma_120":0.66},{"date":"2025-07-01","open":0.28,"high":0.3,"low":0.27,"close":0.29,"volume":1455664,"rsi_14":36.44,"sma_20":0.29,"sma_60":0.39,"sma_120":0.65},{"date":"2025-07-02","open":0.29,"high":0.29,"low":0.27,"close":0.28,"volume":633379,"rsi_14":36.08,"sma_20":0.29,"sma_60":0.39,"sma_120":0.64},{"date":"2025-07-03","open":0.29,"high":0.29,"low":0.27,"close":0.27,"volume":505376,"rsi_14":40.17,"sma_20":0.28,"sma_60":0.38,"sma_120":0.63},{"date":"2025-07-07","open":0.27,"high":0.28,"low":0.27,"close":0.28,"volume":636829,"rsi_14":45.96,"sma_20":0.28,"sma_60":0.38,"sma_120":0.63},{"date":"2025-07-08","open":0.28,"high":0.3,"low":0.28,"close":0.29,"volume":1105867,"rsi_14":52.04,"sma_20":0.28,"sma_60":0.37,"sma_120":0.62},{"date":"2025-07-09","open":0.3,"high":0.32,"low":0.3,"close":0.32,"volume":1240161,"rsi_14":59.25,"sma_20":0.28,"sma_60":0.37,"sma_120":0.61},{"date":"2025-07-10","open":0.31,"high":0.32,"low":0.3,"close":0.31,"volume":580757,"rsi_14":58.43,"sma_20":0.28,"sma_60":0.36,"sma_120":0.6},{"date":"2025-07-11","open":0.32,"high":0.32,"low":0.3,"close":0.31,"volume":462716,"rsi_14":64.36,"sma_20":0.28,"sma_60":0.36,"sma_120":0.6},{"date":"2025-07-14","open":0.3,"high":0.32,"low":0.29,"close":0.31,"volume":520623,"rsi_14":63.78,"sma_20":0.28,"sma_60":0.35,"sma_120":0.59},{"date":"2025-07-15","open":0.31,"high":0.31,"low":0.3,"close":0.31,"volume":524602,"rsi_14":59.71,"sma_20":0.28,"sma_60":0.35,"sma_120":0.58},{"date":"2025-07-16","open":0.31,"high":0.31,"low":0.29,"close":0.31,"volume":344473,"rsi_14":61.84,"sma_20":0.29,"sma_60":0.35,"sma_120":0.58},{"date":"2025-07-17","open":0.32,"high":0.32,"low":0.3,"close":0.31,"volume":943169,"rsi_14":61.16,"sma_20":0.29,"sma_60":0.34,"sma_120":0.57},{"date":"2025-07-18","open":0.32,"high":0.32,"low":0.3,"close":0.32,"volume":587530,"rsi_14":75.71,"sma_20":0.29,"sma_60":0.34,"sma_120":0.57},{"date":"2025-07-21","open":0.32,"high":0.36,"low":0.32,"close":0.35,"volume":2083431,"rsi_14":75.49,"sma_20":0.29,"sma_60":0.34,"sma_120":0.56},{"date":"2025-07-22","open":0.35,"high":0.37,"low":0.34,"close":0.36,"volume":1488506,"rsi_14":76.41,"sma_20":0.3,"sma_60":0.33,"sma_120":0.56},{"date":"2025-07-23","open":0.37,"high":0.44,"low":0.37,"close":0.42,"volume":3412539,"rsi_14":89.21,"sma_20":0.31,"sma_60":0.33,"sma_120":0.55},{"date":"2025-07-24","open":0.42,"high":0.42,"low":0.38,"close":0.42,"volume":1903813,"rsi_14":87.52,"sma_20":0.31,"sma_60":0.33,"sma_120":0.55},{"date":"2025-07-25","open":0.42,"high":0.45,"low":0.41,"close":0.45,"volume":1547649,"rsi_14":88.9,"sma_20":0.32,"sma_60":0.33,"sma_120":0.54},{"date":"2025-07-28","open":0.45,"high":0.45,"low":0.4,"close":0.42,"volume":1509475,"rsi_14":76.76,"sma_20":0.33,"sma_60":0.33,"sma_120":0.54},{"date":"2025-07-29","open":0.44,"high":0.44,"low":0.37,"close":0.39,"volume":1376391,"rsi_14":65.22,"sma_20":0.33,"sma_60":0.32,"sma_120":0.53},{"date":"2025-07-30","open":0.4,"high":0.4,"low":0.36,"close":0.38,"volume":738147,"rsi_14":65.52,"sma_20":0.34,"sma_60":0.32,"sma_120":0.52},{"date":"2025-07-31","open":0.39,"high":0.39,"low":0.34,"close":0.35,"volume":844369,"rsi_14":58.32,"sma_20":0.34,"sma_60":0.32,"sma_120":0.52},{"date":"2025-08-01","open":0.35,"high":0.37,"low":0.33,"close":0.36,"volume":471241,"rsi_14":59.47,"sma_20":0.35,"sma_60":0.32,"sma_120":0.51},{"date":"2025-08-04","open":0.37,"high":0.4,"low":0.37,"close":0.38,"volume":511266,"rsi_14":63.88,"sma_20":0.35,"sma_60":0.32,"sma_120":0.51},{"date":"2025-08-05","open":0.39,"high":0.42,"low":0.39,"close":0.42,"volume":1657978,"rsi_14":68.23,"sma_20":0.36,"sma_60":0.32,"sma_120":0.5},{"date":"2025-08-06","open":0.47,"high":0.47,"low":0.38,"close":0.39,"volume":3821643,"rsi_14":61.39,"sma_20":0.36,"sma_60":0.32,"sma_120":0.5},{"date":"2025-08-07","open":0.41,"high":0.45,"low":0.39,"close":0.45,"volume":3992845,"rsi_14":66.1,"sma_20":0.37,"sma_60":0.32,"sma_120":0.5},{"date":"2025-08-08","open":0.41,"high":0.42,"low":0.38,"close":0.4,"volume":1144094,"rsi_14":56.12,"sma_20":0.37,"sma_60":0.32,"sma_120":0.49},{"date":"2025-08-11","open":0.37,"high":0.42,"low":0.37,"close":0.39,"volume":1130647,"rsi_14":53.67,"sma_20":0.38,"sma_60":0.32,"sma_120":0.49},{"date":"2025-08-12","open":0.4,"high":0.42,"low":0.38,"close":0.41,"volume":936173,"rsi_14":48.13,"sma_20":0.38,"sma_60":0.33,"sma_120":0.48},{"date":"2025-08-13","open":0.42,"high":0.43,"low":0.37,"close":0.38,"volume":962117,"rsi_14":45.6,"sma_20":0.39,"sma_60":0.33,"sma_120":0.48},{"date":"2025-08-14","open":0.38,"high":0.4,"low":0.37,"close":0.4,"volume":866821,"rsi_14":43.44,"sma_20":0.39,"sma_60":0.33,"sma_120":0.47},{"date":"2025-08-15","open":0.41,"high":0.41,"low":0.38,"close":0.4,"volume":515003,"rsi_14":47.01,"sma_20":0.4,"sma_60":0.33,"sma_120":0.47},{"date":"2025-08-18","open":0.39,"high":0.43,"low":0.39,"close":0.42,"volume":1018299,"rsi_14":55.34,"sma_20":0.4,"sma_60":0.33,"sma_120":0.47},{"date":"2025-08-19","open":0.42,"high":0.43,"low":0.4,"close":0.41,"volume":566301,"rsi_14":53.98,"sma_20":0.4,"sma_60":0.33,"sma_120":0.46},{"date":"2025-08-20","open":0.41,"high":0.41,"low":0.38,"close":0.41,"volume":485531,"rsi_14":58.83,"sma_20":0.4,"sma_60":0.34,"sma_120":0.46},{"date":"2025-08-21","open":0.4,"high":0.43,"low":0.39,"close":0.42,"volume":761199,"rsi_14":59.1,"sma_20":0.4,"sma_60":0.34,"sma_120":0.46},{"date":"2025-08-22","open":0.42,"high":0.46,"low":0.41,"close":0.45,"volume":1872267,"rsi_14":60.13,"sma_20":0.4,"sma_60":0.34,"sma_120":0.45},{"date":"2025-08-25","open":0.46,"high":0.5,"low":0.45,"close":0.49,"volume":1839783,"rsi_14":59.81,"sma_20":0.41,"sma_60":0.34,"sma_120":0.45},{"date":"2025-08-26","open":0.48,"high":0.49,"low":0.46,"close":0.47,"volume":888081,"rsi_14":61.35,"sma_20":0.41,"sma_60":0.34,"sma_120":0.45},{"date":"2025-08-27","open":0.47,"high":0.48,"low":0.45,"close":0.47,"volume":364989,"rsi_14":54.13,"sma_20":0.41,"sma_60":0.35,"sma_120":0.45},{"date":"2025-08-28","open":0.47,"high":0.47,"low":0.44,"close":0.45,"volume":598706,"rsi_14":58.98,"sma_20":0.42,"sma_60":0.35,"sma_120":0.44},{"date":"2025-08-29","open":0.45,"high":0.46,"low":0.42,"close":0.43,"volume":5301242,"rsi_14":56.85,"sma_20":0.42,"sma_60":0.35,"sma_120":0.44},{"date":"2025-09-02","open":0.42,"high":0.46,"low":0.42,"close":0.43,"volume":753421,"rsi_14":54.49,"sma_20":0.42,"sma_60":0.35,"sma_120":0.44},{"date":"2025-09-03","open":0.44,"high":0.44,"low":0.41,"close":0.42,"volume":550743,"rsi_14":58.17,"sma_20":0.42,"sma_60":0.36,"sma_120":0.43},{"date":"2025-09-04","open":0.54,"high":0.54,"low":0.41,"close":0.44,"volume":59093302,"rsi_14":59.52,"sma_20":0.43,"sma_60":0.36,"sma_120":0.43},{"date":"2025-09-05","open":0.44,"high":0.46,"low":0.42,"close":0.44,"volume":3412787,"rsi_14":59.22,"sma_20":0.43,"sma_60":0.36,"sma_120":0.43},{"date":"2025-09-08","open":0.43,"high":0.46,"low":0.42,"close":0.43,"volume":3684793,"rsi_14":51.6,"sma_20":0.43,"sma_60":0.36,"sma_120":0.43},{"date":"2025-09-09","open":0.43,"high":0.48,"low":0.42,"close":0.46,"volume":3304382,"rsi_14":62.04,"sma_20":0.43,"sma_60":0.36,"sma_120":0.42},{"date":"2025-09-10","open":0.47,"high":0.53,"low":0.46,"close":0.52,"volume":2962084,"rsi_14":69.05,"sma_20":0.44,"sma_60":0.37,"sma_120":0.42},{"date":"2025-09-11","open":0.38,"high":0.44,"low":0.37,"close":0.41,"volume":7945629,"rsi_14":48.61,"sma_20":0.44,"sma_60":0.37,"sma_120":0.42},{"date":"2025-09-12","open":0.41,"high":0.42,"low":0.35,"close":0.38,"volume":3536366,"rsi_14":40.11,"sma_20":0.44,"sma_60":0.37,"sma_120":0.41},{"date":"2025-09-15","open":7.25,"high":7.85,"low":7.07,"close":7.6,"volume":192107,"rsi_14":96.87,"sma_20":0.8,"sma_60":0.49,"sma_120":0.47},{"date":"2025-09-16","open":7.4,"high":7.59,"low":6.4,"close":6.56,"volume":262044,"rsi_14":85.44,"sma_20":1.1,"sma_60":0.6,"sma_120":0.52},{"date":"2025-09-17","open":6.54,"high":6.77,"low":5.74,"close":6.21,"volume":256265,"rsi_14":82.08,"sma_20":1.4,"sma_60":0.7,"sma_120":0.56},{"date":"2025-09-18","open":6.04,"high":6.96,"low":6.02,"close":6.73,"volume":143725,"rsi_14":83.28,"sma_20":1.71,"sma_60":0.81,"sma_120":0.61},{"date":"2025-09-19","open":6.69,"high":7.45,"low":6.5,"close":7.13,"volume":244572,"rsi_14":84.13,"sma_20":2.05,"sma_60":0.92,"sma_120":0.67},{"date":"2025-09-22","open":7.02,"high":7.48,"low":7.02,"close":7.15,"volume":59148,"rsi_14":84.15,"sma_20":2.38,"sma_60":1.03,"sma_120":0.72},{"date":"2025-09-23","open":7.12,"high":8.13,"low":7.12,"close":8.08,"volume":152340,"rsi_14":85.61,"sma_20":2.76,"sma_60":1.17,"sma_120":0.78},{"date":"2025-09-24","open":7.91,"high":8.61,"low":7.91,"close":8.39,"volume":95895,"rsi_14":85.98,"sma_20":3.16,"sma_60":1.3,"sma_120":0.85},{"date":"2025-09-25","open":8.18,"high":8.34,"low":7.89,"close":8.01,"volume":47769,"rsi_14":83.1,"sma_20":3.53,"sma_60":1.43,"sma_120":0.91},{"date":"2025-09-26","open":8.1,"high":8.42,"low":7.58,"close":7.75,"volume":54145,"rsi_14":81.35,"sma_20":3.9,"sma_60":1.55,"sma_120":0.97},{"date":"2025-09-29","open":7.75,"high":8.07,"low":7.66,"close":7.74,"volume":23449,"rsi_14":81.23,"sma_20":4.26,"sma_60":1.68,"sma_120":1.03},{"date":"2025-09-30","open":7.72,"high":7.88,"low":7.35,"close":7.55,"volume":40349,"rsi_14":79.83,"sma_20":4.62,"sma_60":1.8,"sma_120":1.09},{"date":"2025-10-01","open":7.47,"high":7.76,"low":7.36,"close":7.67,"volume":27733,"rsi_14":80.77,"sma_20":4.98,"sma_60":1.92,"sma_120":1.15},{"date":"2025-10-02","open":7.73,"high":7.77,"low":7.63,"close":7.7,"volume":31201,"rsi_14":81.08,"sma_20":5.35,"sma_60":2.05,"sma_120":1.21},{"date":"2025-10-03","open":7.7,"high":7.87,"low":7.54,"close":7.74,"volume":41675,"rsi_14":51.52,"sma_20":5.71,"sma_60":2.17,"sma_120":1.27},{"date":"2025-10-06","open":7.75,"high":7.95,"low":7.4,"close":7.54,"volume":33540,"rsi_14":63.03,"sma_20":6.07,"sma_60":2.29,"sma_120":1.32},{"date":"2025-10-07","open":7.52,"high":7.81,"low":7.2,"close":7.3,"volume":33673,"rsi_14":64.93,"sma_20":6.41,"sma_60":2.41,"sma_120":1.38},{"date":"2025-10-08","open":7.27,"high":7.93,"low":7.11,"close":7.75,"volume":46796,"rsi_14":64.25,"sma_20":6.77,"sma_60":2.53,"sma_120":1.44},{"date":"2025-10-09","open":7.71,"high":8.2,"low":7.51,"close":7.83,"volume":37329,"rsi_14":60.74,"sma_20":7.14,"sma_60":2.66,"sma_120":1.5},{"date":"2025-10-10","open":7.85,"high":7.97,"low":7.26,"close":7.32,"volume":44719,"rsi_14":52.27,"sma_20":7.49,"sma_60":2.77,"sma_120":1.56},{"date":"2025-10-13","open":7.35,"high":7.74,"low":7.26,"close":7.4,"volume":34679,"rsi_14":38.28,"sma_20":7.48,"sma_60":2.89,"sma_120":1.62},{"date":"2025-10-14","open":7.37,"high":7.81,"low":7.25,"close":7.79,"volume":31065,"rsi_14":39.93,"sma_20":7.54,"sma_60":3.01,"sma_120":1.68},{"date":"2025-10-15","open":7.77,"high":7.78,"low":7.26,"close":7.42,"volume":75015,"rsi_14":40.13,"sma_20":7.6,"sma_60":3.13,"sma_120":1.73},{"date":"2025-10-16","open":7.42,"high":7.57,"low":6.81,"close":6.95,"volume":55562,"rsi_14":37.42,"sma_20":7.61,"sma_60":3.24,"sma_120":1.79},{"date":"2025-10-17","open":6.94,"high":7.0,"low":6.33,"close":6.42,"volume":89680,"rsi_14":32.16,"sma_20":7.57,"sma_60":3.34,"sma_120":1.84},{"date":"2025-10-20","open":6.71,"high":6.75,"low":6.34,"close":6.62,"volume":77168,"rsi_14":37.47,"sma_20":7.55,"sma_60":3.44,"sma_120":1.89},{"date":"2025-10-21","open":6.58,"high":6.9,"low":6.56,"close":6.83,"volume":38649,"rsi_14":38.95,"sma_20":7.49,"sma_60":3.55,"sma_120":1.94},{"date":"2025-10-22","open":6.99,"high":7.23,"low":5.84,"close":6.0,"volume":4368135,"rsi_14":31.52,"sma_20":7.37,"sma_60":3.64,"sma_120":1.98},{"date":"2025-10-23","open":5.95,"high":6.75,"low":5.91,"close":6.43,"volume":236706,"rsi_14":36.87,"sma_20":7.29,"sma_60":3.75,"sma_120":2.03},{"date":"2025-10-24","open":6.5,"high":6.96,"low":6.22,"close":6.73,"volume":100648,"rsi_14":42.04,"sma_20":7.24,"sma_60":3.85,"sma_120":2.09},{"date":"2025-10-27","open":6.74,"high":6.93,"low":6.4,"close":6.65,"volume":75792,"rsi_14":43.41,"sma_20":7.18,"sma_60":3.96,"sma_120":2.14},{"date":"2025-10-28","open":6.58,"high":7.06,"low":6.34,"close":6.55,"volume":49947,"rsi_14":36.9,"sma_20":7.13,"sma_60":4.06,"sma_120":2.19},{"date":"2025-10-29","open":6.59,"high":6.81,"low":6.22,"close":6.54,"volume":74777,"rsi_14":35.7,"sma_20":7.08,"sma_60":4.16,"sma_120":2.24},{"date":"2025-10-30","open":6.47,"high":6.94,"low":6.33,"close":6.57,"volume":65295,"rsi_14":40.69,"sma_20":7.02,"sma_60":4.26,"sma_120":2.29},{"date":"2025-10-31","open":6.52,"high":7.09,"low":6.43,"close":6.83,"volume":44627,"rsi_14":43.23,"sma_20":6.97,"sma_60":4.37,"sma_120":2.35},{"date":"2025-11-03","open":6.76,"high":7.15,"low":6.19,"close":6.34,"volume":117829,"rsi_14":33.18,"sma_20":6.91,"sma_60":4.47,"sma_120":2.4},{"date":"2025-11-04","open":7.06,"high":7.79,"low":6.45,"close":7.6,"volume":240983,"rsi_14":51.73,"sma_20":6.93,"sma_60":4.59,"sma_120":2.46},{"date":"2025-11-05","open":7.44,"high":8.75,"low":7.15,"close":8.6,"volume":249058,"rsi_14":64.4,"sma_20":6.97,"sma_60":4.73,"sma_120":2.53},{"date":"2025-11-06","open":8.29,"high":8.68,"low":7.65,"close":7.79,"volume":205008,"rsi_14":61.4,"sma_20":6.97,"sma_60":4.85,"sma_120":2.59},{"date":"2025-11-07","open":7.69,"high":7.73,"low":7.16,"close":7.73,"volume":52048,"rsi_14":59.45,"sma_20":6.99,"sma_60":4.97,"sma_120":2.65},{"date":"2025-11-10","open":7.62,"high":7.73,"low":7.32,"close":7.54,"volume":51372,"rsi_14":56.07,"sma_20":7.0,"sma_60":5.09,"sma_120":2.71},{"date":"2025-11-11","open":7.59,"high":8.36,"low":7.59,"close":8.34,"volume":54269,"rsi_14":70.1,"sma_20":7.02,"sma_60":5.22,"sma_120":2.78},{"date":"2025-11-12","open":8.18,"high":8.47,"low":7.88,"close":7.95,"volume":55111,"rsi_14":63.15,"sma_20":7.05,"sma_60":5.35,"sma_120":2.84},{"date":"2025-11-13","open":7.99,"high":7.99,"low":7.42,"close":7.9,"volume":63691,"rsi_14":60.58,"sma_20":7.1,"sma_60":5.47,"sma_120":2.9},{"date":"2025-11-14","open":7.75,"high":8.43,"low":7.5,"close":8.0,"volume":81029,"rsi_14":62.16,"sma_20":7.18,"sma_60":5.6,"sma_120":2.97},{"date":"2025-11-17","open":8.03,"high":8.52,"low":7.92,"close":7.92,"volume":41877,"rsi_14":62.39,"sma_20":7.24,"sma_60":5.72,"sma_120":3.03},{"date":"2025-11-18","open":7.84,"high":7.94,"low":6.69,"close":7.18,"volume":230511,"rsi_14":55.16,"sma_20":7.26,"sma_60":5.84,"sma_120":3.09},{"date":"2025-11-19","open":7.28,"high":7.44,"low":6.81,"close":6.9,"volume":18580,"rsi_14":52.53,"sma_20":7.3,"sma_60":5.94,"sma_120":3.14},{"date":"2025-11-20","open":7.0,"high":7.2,"low":6.4,"close":6.51,"volume":87516,"rsi_14":47.59,"sma_20":7.31,"sma_60":6.04,"sma_120":3.19},{"date":"2025-11-21","open":6.57,"high":6.98,"low":6.42,"close":6.83,"volume":26079,"rsi_14":53.79,"sma_20":7.31,"sma_60":6.15,"sma_120":3.25},{"date":"2025-11-24","open":6.89,"high":7.44,"low":6.57,"close":7.34,"volume":25483,"rsi_14":47.73,"sma_20":7.35,"sma_60":6.26,"sma_120":3.31},{"date":"2025-11-25","open":7.31,"high":7.74,"low":7.22,"close":7.74,"volume":29026,"rsi_14":41.6,"sma_20":7.41,"sma_60":6.39,"sma_120":3.37},{"date":"2025-11-26","open":7.79,"high":7.98,"low":7.45,"close":7.87,"volume":37432,"rsi_14":50.9,"sma_20":7.47,"sma_60":6.51,"sma_120":3.43},{"date":"2025-11-28","open":7.86,"high":8.32,"low":7.6,"close":8.28,"volume":16406,"rsi_14":55.74,"sma_20":7.56,"sma_60":6.64,"sma_120":3.5},{"date":"2025-12-01","open":8.08,"high":8.14,"low":7.76,"close":7.79,"volume":46224,"rsi_14":52.46,"sma_20":7.61,"sma_60":6.76,"sma_120":3.56},{"date":"2025-12-02","open":7.82,"high":7.98,"low":7.68,"close":7.83,"volume":17121,"rsi_14":44.11,"sma_20":7.68,"sma_60":6.89,"sma_120":3.62},{"date":"2025-12-03","open":7.97,"high":8.33,"low":7.72,"close":8.14,"volume":59376,"rsi_14":52.24,"sma_20":7.71,"sma_60":7.02,"sma_120":3.69},{"date":"2025-12-04","open":8.03,"high":8.62,"low":8.03,"close":8.54,"volume":59740,"rsi_14":56.96,"sma_20":7.71,"sma_60":7.15,"sma_120":3.76},{"date":"2025-12-05","open":8.36,"high":8.69,"low":7.62,"close":7.67,"volume":97706,"rsi_14":46.97,"sma_20":7.7,"sma_60":7.27,"sma_120":3.82},{"date":"2025-12-08","open":7.72,"high":7.9,"low":7.24,"close":7.79,"volume":240237,"rsi_14":48.8,"sma_20":7.7,"sma_60":7.39,"sma_120":3.88},{"date":"2025-12-09","open":7.76,"high":8.38,"low":7.43,"close":8.32,"volume":51283,"rsi_14":60.92,"sma_20":7.74,"sma_60":7.41,"sma_120":3.95},{"date":"2025-12-10","open":8.26,"high":8.26,"low":8.05,"close":8.14,"volume":38703,"rsi_14":62.18,"sma_20":7.73,"sma_60":7.43,"sma_120":4.02},{"date":"2025-12-11","open":7.96,"high":8.1,"low":7.77,"close":8.02,"volume":26935,"rsi_14":65.66,"sma_20":7.74,"sma_60":7.46,"sma_120":4.08},{"date":"2025-12-12","open":8.0,"high":8.19,"low":7.79,"close":7.85,"volume":30764,"rsi_14":60.92,"sma_20":7.73,"sma_60":7.48,"sma_120":4.14},{"date":"2025-12-15","open":8.2,"high":8.2,"low":7.51,"close":7.52,"volume":30897,"rsi_14":52.0,"sma_20":7.71,"sma_60":7.49,"sma_120":4.2},{"date":"2025-12-16","open":7.94,"high":8.12,"low":7.55,"close":7.9,"volume":96073,"rsi_14":51.79,"sma_20":7.71,"sma_60":7.5,"sma_120":4.27},{"date":"2025-12-17","open":7.91,"high":7.96,"low":7.51,"close":7.54,"volume":26314,"rsi_14":46.49,"sma_20":7.73,"sma_60":7.49,"sma_120":4.33},{"date":"2025-12-18","open":7.63,"high":8.03,"low":6.9,"close":7.1,"volume":151236,"rsi_14":37.53,"sma_20":7.74,"sma_60":7.47,"sma_120":4.38},{"date":"2025-12-19","open":7.11,"high":7.79,"low":6.3,"close":6.69,"volume":203186,"rsi_14":38.17,"sma_20":7.75,"sma_60":7.45,"sma_120":4.44},{"date":"2025-12-22","open":6.79,"high":7.03,"low":6.65,"close":6.81,"volume":43939,"rsi_14":39.22,"sma_20":7.74,"sma_60":7.43,"sma_120":4.49},{"date":"2025-12-23","open":6.73,"high":7.03,"low":6.64,"close":6.75,"volume":26678,"rsi_14":34.49,"sma_20":7.71,"sma_60":7.42,"sma_120":4.55},{"date":"2025-12-24","open":6.63,"high":6.89,"low":6.56,"close":6.82,"volume":39897,"rsi_14":29.28,"sma_20":7.67,"sma_60":7.4,"sma_120":4.6},{"date":"2025-12-26","open":6.88,"high":6.88,"low":6.6,"close":6.82,"volume":34358,"rsi_14":36.99,"sma_20":7.62,"sma_60":7.39,"sma_120":4.66},{"date":"2025-12-29","open":6.76,"high":6.88,"low":6.54,"close":6.86,"volume":72681,"rsi_14":35.51,"sma_20":7.55,"sma_60":7.37,"sma_120":4.71},{"date":"2025-12-30","open":6.81,"high":6.81,"low":6.57,"close":6.72,"volume":36001,"rsi_14":21.63,"sma_20":7.49,"sma_60":7.36,"sma_120":4.76},{"date":"2025-12-31","open":6.68,"high":6.8,"low":6.6,"close":6.8,"volume":29846,"rsi_14":25.37,"sma_20":7.44,"sma_60":7.35,"sma_120":4.82},{"date":"2026-01-02","open":6.76,"high":6.92,"low":6.37,"close":6.46,"volume":23604,"rsi_14":23.47,"sma_20":7.36,"sma_60":7.33,"sma_120":4.87},{"date":"2026-01-05","open":6.47,"high":6.49,"low":5.97,"close":6.23,"volume":141702,"rsi_14":23.0,"sma_20":7.24,"sma_60":7.31,"sma_120":4.92},{"date":"2026-01-06","open":6.18,"high":6.34,"low":5.61,"close":6.03,"volume":97470,"rsi_14":24.04,"sma_20":7.16,"sma_60":7.28,"sma_120":4.97},{"date":"2026-01-07","open":6.01,"high":6.18,"low":5.7,"close":5.96,"volume":35713,"rsi_14":12.11,"sma_20":7.07,"sma_60":7.25,"sma_120":5.01},{"date":"2026-01-08","open":5.86,"high":6.2,"low":5.57,"close":5.58,"volume":63431,"rsi_14":12.02,"sma_20":6.93,"sma_60":7.22,"sma_120":5.06},{"date":"2026-01-09","open":5.7,"high":5.86,"low":5.26,"close":5.46,"volume":43495,"rsi_14":13.72,"sma_20":6.8,"sma_60":7.18,"sma_120":5.1},{"date":"2026-01-12","open":7.0,"high":9.83,"low":6.94,"close":8.08,"volume":75528666,"rsi_14":65.55,"sma_20":6.8,"sma_60":7.2,"sma_120":5.16},{"date":"2026-01-13","open":7.95,"high":9.9,"low":7.26,"close":9.88,"volume":2507235,"rsi_14":74.96,"sma_20":6.9,"sma_60":7.24,"sma_120":5.24},{"date":"2026-01-14","open":9.88,"high":10.0,"low":8.11,"close":8.59,"volume":877542,"rsi_14":62.47,"sma_20":6.95,"sma_60":7.28,"sma_120":5.31},{"date":"2026-01-15","open":9.08,"high":9.4,"low":8.21,"close":8.33,"volume":699312,"rsi_14":59.97,"sma_20":6.98,"sma_60":7.31,"sma_120":5.38},{"date":"2026-01-16","open":8.4,"high":8.71,"low":7.77,"close":7.88,"volume":408569,"rsi_14":56.61,"sma_20":6.99,"sma_60":7.33,"sma_120":5.44},{"date":"2026-01-20","open":7.94,"high":9.1,"low":7.65,"close":8.92,"volume":415018,"rsi_14":61.42,"sma_20":7.08,"sma_60":7.37,"sma_120":5.51},{"date":"2026-01-21","open":9.03,"high":11.9,"low":8.5,"close":10.92,"volume":1038219,"rsi_14":69.3,"sma_20":7.29,"sma_60":7.45,"sma_120":5.6},{"date":"2026-01-22","open":10.52,"high":11.38,"low":10.52,"close":11.1,"volume":450936,"rsi_14":69.58,"sma_20":7.51,"sma_60":7.52,"sma_120":5.69},{"date":"2026-01-23","open":11.22,"high":12.46,"low":11.16,"close":11.74,"volume":498700,"rsi_14":73.4,"sma_20":7.76,"sma_60":7.61,"sma_120":5.78},{"date":"2026-01-26","open":11.69,"high":12.7,"low":10.02,"close":10.09,"volume":499800,"rsi_14":65.2,"sma_20":7.92,"sma_60":7.67,"sma_120":5.86},{"date":"2026-01-27","open":10.41,"high":11.39,"low":10.31,"close":11.08,"volume":294300,"rsi_14":68.72,"sma_20":8.14,"sma_60":7.74,"sma_120":5.95},{"date":"2026-01-28","open":11.34,"high":11.49,"low":9.61,"close":10.33,"volume":210300,"rsi_14":65.42,"sma_20":8.31,"sma_60":7.8,"sma_120":6.03},{"date":"2026-01-29","open":10.22,"high":10.5,"low":9.14,"close":9.66,"volume":176500,"rsi_14":64.11,"sma_20":8.46,"sma_60":7.85,"sma_120":6.11},{"date":"2026-01-30","open":9.67,"high":10.25,"low":8.69,"close":10.17,"volume":249900,"rsi_14":65.86,"sma_20":8.62,"sma_60":7.92,"sma_120":6.19},{"date":"2026-02-02","open":9.91,"high":10.55,"low":9.0,"close":10.29,"volume":167800,"rsi_14":58.95,"sma_20":8.82,"sma_60":7.96,"sma_120":6.27},{"date":"2026-02-03","open":10.42,"high":11.5,"low":10.35,"close":11.03,"volume":197800,"rsi_14":55.09,"sma_20":9.06,"sma_60":8.0,"sma_120":6.36},{"date":"2026-02-04","open":11.05,"high":11.57,"low":9.87,"close":10.3,"volume":76100,"rsi_14":57.97,"sma_20":9.27,"sma_60":8.04,"sma_120":6.45},{"date":"2026-02-05","open":10.05,"high":10.41,"low":9.79,"close":9.96,"volume":56900,"rsi_14":57.54,"sma_20":9.47,"sma_60":8.08,"sma_120":6.53},{"date":"2026-02-06","open":10.1,"high":10.84,"low":9.95,"close":10.38,"volume":83100,"rsi_14":61.6,"sma_20":9.71,"sma_60":8.13,"sma_120":6.61},{"date":"2026-02-09","open":10.33,"high":10.68,"low":9.81,"close":9.93,"volume":76852,"rsi_14":64.69,"sma_20":7.67,"sma_60":7.58,"sma_120":5.77},{"date":"2026-02-10","open":10.06,"high":10.79,"low":9.88,"close":10.4,"volume":121123,"rsi_14":67.3,"sma_20":7.85,"sma_60":7.64,"sma_120":5.85},{"date":"2026-02-11","open":10.4,"high":10.58,"low":9.93,"close":10.35,"volume":86859,"rsi_14":68.15,"sma_20":8.02,"sma_60":7.7,"sma_120":5.93},{"date":"2026-02-12","open":10.38,"high":11.0,"low":9.83,"close":10.84,"volume":117740,"rsi_14":69.79,"sma_20":8.22,"sma_60":7.78,"sma_120":6.02},{"date":"2026-02-13","open":10.85,"high":13.63,"low":10.51,"close":11.45,"volume":332395,"rsi_14":73.39,"sma_20":8.46,"sma_60":7.85,"sma_120":6.11},{"date":"2026-02-17","open":11.53,"high":12.79,"low":10.92,"close":12.78,"volume":127647,"rsi_14":76.6,"sma_20":8.76,"sma_60":7.96,"sma_120":6.21},{"date":"2026-02-18","open":12.58,"high":13.75,"low":11.97,"close":12.57,"volume":121600,"rsi_14":65.69,"sma_20":10.77,"sma_60":8.53,"sma_120":7.24},{"date":"2026-02-19","open":12.51,"high":12.75,"low":11.8,"close":12.75,"volume":55100,"rsi_14":73.23,"sma_20":10.86,"sma_60":8.63,"sma_120":7.34},{"date":"2026-02-20","open":12.9,"high":14.17,"low":12.3,"close":13.19,"volume":159539,"rsi_14":72.95,"sma_20":10.96,"sma_60":8.74,"sma_120":7.44},{"date":"2026-02-23","open":13.0,"high":13.32,"low":12.05,"close":12.77,"volume":99200,"rsi_14":68.02,"sma_20":11.02,"sma_60":8.83,"sma_120":7.55},{"date":"2026-02-24","open":12.68,"high":13.3,"low":11.96,"close":13.02,"volume":109238,"rsi_14":65.83,"sma_20":9.43,"sma_60":8.13,"sma_120":6.43},{"date":"2026-02-25","open":13.08,"high":13.3,"low":12.26,"close":12.93,"volume":97436,"rsi_14":74.89,"sma_20":9.78,"sma_60":8.21,"sma_120":6.53},{"date":"2026-02-26","open":12.91,"high":14.22,"low":12.36,"close":14.22,"volume":126896,"rsi_14":80.21,"sma_20":10.19,"sma_60":8.32,"sma_120":6.65},{"date":"2026-02-27","open":14.79,"high":17.4,"low":14.54,"close":15.33,"volume":377967,"rsi_14":85.78,"sma_20":10.68,"sma_60":8.45,"sma_120":6.77},{"date":"2026-03-03","open":15.68,"high":16.35,"low":14.73,"close":15.5,"volume":185427,"rsi_14":89.17,"sma_20":12.0,"sma_60":9.35,"sma_120":8.12},{"date":"2026-03-04","open":15.62,"high":15.87,"low":14.61,"close":15.3,"volume":134195,"rsi_14":78.29,"sma_20":11.54,"sma_60":8.69,"sma_120":7.02},{"date":"2026-03-05","open":15.32,"high":15.86,"low":14.55,"close":15.86,"volume":149562,"rsi_14":79.31,"sma_20":11.84,"sma_60":8.83,"sma_120":7.15},{"date":"2026-03-06","open":15.84,"high":18.99,"low":15.24,"close":18.78,"volume":385891,"rsi_14":94.83,"sma_20":12.35,"sma_60":9.0,"sma_120":7.3},{"date":"2026-03-09","open":18.61,"high":19.71,"low":18.07,"close":19.4,"volume":210349,"rsi_14":90.6,"sma_20":13.39,"sma_60":9.97,"sma_120":8.68},{"date":"2026-03-10","open":19.53,"high":19.58,"low":18.17,"close":18.72,"volume":107653,"rsi_14":82.49,"sma_20":13.8,"sma_60":10.15,"sma_120":8.78},{"date":"2026-03-11","open":18.51,"high":19.25,"low":18.27,"close":19.07,"volume":136842,"rsi_14":89.16,"sma_20":13.95,"sma_60":9.59,"sma_120":7.77},{"date":"2026-03-12","open":19.04,"high":20.21,"low":19.0,"close":19.15,"volume":121226,"rsi_14":84.86,"sma_20":14.7,"sma_60":10.52,"sma_120":8.99},{"date":"2026-03-13","open":19.3,"high":20.2,"low":17.03,"close":17.88,"volume":119444,"rsi_14":75.71,"sma_20":14.7,"sma_60":9.99,"sma_120":8.07},{"date":"2026-03-16","open":17.9,"high":18.81,"low":17.13,"close":17.29,"volume":106425,"rsi_14":70.3,"sma_20":15.07,"sma_60":10.15,"sma_120":8.21},{"date":"2026-03-17","open":17.24,"high":17.9,"low":16.2,"close":16.59,"volume":108552,"rsi_14":66.79,"sma_20":15.38,"sma_60":10.3,"sma_120":8.34},{"date":"2026-03-18","open":16.26,"high":16.72,"low":15.99,"close":16.09,"volume":65776,"rsi_14":64.31,"sma_20":15.67,"sma_60":10.44,"sma_120":8.47},{"date":"2026-03-19","open":15.79,"high":17.0,"low":15.59,"close":16.3,"volume":101066,"rsi_14":60.44,"sma_20":15.94,"sma_60":10.57,"sma_120":8.61},{"date":"2026-03-20","open":16.8,"high":17.0,"low":14.63,"close":14.88,"volume":91915,"rsi_14":47.79,"sma_20":16.11,"sma_60":10.69,"sma_120":8.73},{"date":"2026-03-23","open":14.74,"high":15.63,"low":14.5,"close":14.69,"volume":86213,"rsi_14":46.06,"sma_20":16.21,"sma_60":10.8,"sma_120":8.84},{"date":"2026-03-24","open":14.51,"high":16.1,"low":14.51,"close":15.54,"volume":81836,"rsi_14":51.1,"sma_20":16.33,"sma_60":10.93,"sma_120":8.97},{"date":"2026-03-25","open":15.56,"high":16.02,"low":14.77,"close":15.15,"volume":83112,"rsi_14":46.7,"sma_20":16.43,"sma_60":11.04,"sma_120":9.09},{"date":"2026-03-26","open":14.85,"high":15.5,"low":14.59,"close":14.6,"volume":59376,"rsi_14":25.12,"sma_20":16.52,"sma_60":11.15,"sma_120":9.21},{"date":"2026-03-27","open":14.65,"high":14.65,"low":13.56,"close":14.21,"volume":65836,"rsi_14":18.24,"sma_20":16.52,"sma_60":11.26,"sma_120":9.33},{"date":"2026-03-30","open":14.14,"high":14.72,"low":13.41,"close":13.79,"volume":56317,"rsi_14":18.84,"sma_20":16.44,"sma_60":11.35,"sma_120":9.38},{"date":"2026-03-31","open":14.0,"high":14.74,"low":13.58,"close":14.5,"volume":31412,"rsi_14":22.37,"sma_20":16.39,"sma_60":11.46,"sma_120":9.44},{"date":"2026-04-01","open":14.48,"high":15.2,"low":14.44,"close":14.76,"volume":26550,"rsi_14":24.02,"sma_20":16.36,"sma_60":11.57,"sma_120":9.51},{"date":"2026-04-02","open":14.73,"high":15.49,"low":14.51,"close":15.07,"volume":41850,"rsi_14":31.24,"sma_20":16.32,"sma_60":11.69,"sma_120":9.58},{"date":"2026-04-06","open":15.1,"high":16.26,"low":15.1,"close":15.36,"volume":97164,"rsi_14":36.58,"sma_20":16.15,"sma_60":11.82,"sma_120":9.65},{"date":"2026-04-07","open":15.24,"high":15.34,"low":14.27,"close":14.53,"volume":49779,"rsi_14":35.93,"sma_20":15.91,"sma_60":11.93,"sma_120":9.71},{"date":"2026-04-08","open":14.8,"high":14.98,"low":14.12,"close":14.25,"volume":38888,"rsi_14":37.04,"sma_20":15.68,"sma_60":12.04,"sma_120":9.77},{"date":"2026-04-09","open":14.07,"high":14.4,"low":12.78,"close":13.32,"volume":62539,"rsi_14":30.95,"sma_20":15.4,"sma_60":12.14,"sma_120":9.81},{"date":"2026-04-10","open":13.43,"high":13.51,"low":12.77,"close":13.13,"volume":80699,"rsi_14":36.75,"sma_20":15.1,"sma_60":12.25,"sma_120":9.85},{"date":"2026-04-13","open":12.8,"high":13.49,"low":12.8,"close":13.36,"volume":27962,"rsi_14":39.97,"sma_20":14.87,"sma_60":12.36,"sma_120":9.9},{"date":"2026-04-14","open":13.38,"high":13.5,"low":12.13,"close":12.14,"volume":74592,"rsi_14":25.71,"sma_20":14.61,"sma_60":12.45,"sma_120":9.93},{"date":"2026-04-15","open":12.25,"high":13.05,"low":12.25,"close":12.66,"volume":64529,"rsi_14":32.54,"sma_20":14.42,"sma_60":12.55,"sma_120":9.98},{"date":"2026-04-16","open":12.75,"high":13.81,"low":12.64,"close":13.31,"volume":50990,"rsi_14":41.08,"sma_20":14.28,"sma_60":12.66,"sma_120":10.02},{"date":"2026-04-17","open":13.02,"high":13.8,"low":13.0,"close":13.14,"volume":30500,"rsi_14":42.37,"sma_20":14.12,"sma_60":12.76,"sma_120":10.07},{"date":"2026-04-20","open":13.13,"high":13.55,"low":13.0,"close":13.17,"volume":24898,"rsi_14":45.32,"sma_20":14.03,"sma_60":12.87,"sma_120":10.11},{"date":"2026-04-21","open":13.34,"high":13.63,"low":12.72,"close":12.85,"volume":36565,"rsi_14":36.76,"sma_20":13.94,"sma_60":12.97,"sma_120":10.16},{"date":"2026-04-22","open":13.08,"high":13.55,"low":11.06,"close":11.58,"volume":126149,"rsi_14":28.04,"sma_20":13.74,"sma_60":13.06,"sma_120":10.19},{"date":"2026-04-23","open":11.56,"high":11.56,"low":9.86,"close":9.96,"volume":118872,"rsi_14":20.12,"sma_20":13.48,"sma_60":13.12,"sma_120":10.21},{"date":"2026-04-24","open":10.16,"high":10.96,"low":10.0,"close":10.64,"volume":49540,"rsi_14":23.6,"sma_20":13.29,"sma_60":13.19,"sma_120":10.24},{"date":"2026-04-27","open":10.8,"high":10.8,"low":9.95,"close":10.12,"volume":31458,"rsi_14":24.46,"sma_20":13.08,"sma_60":13.26,"sma_120":10.26},{"date":"2026-04-28","open":10.18,"high":10.37,"low":9.95,"close":9.95,"volume":27054,"rsi_14":24.77,"sma_20":12.89,"sma_60":13.34,"sma_120":10.28},{"date":"2026-04-29","open":9.87,"high":10.18,"low":9.43,"close":9.84,"volume":55175,"rsi_14":27.4,"sma_20":12.66,"sma_60":13.41,"sma_120":10.3},{"date":"2026-04-30","open":9.76,"high":11.39,"low":9.76,"close":10.98,"volume":101818,"rsi_14":37.57,"sma_20":12.47,"sma_60":13.46,"sma_120":10.33},{"date":"2026-05-01","open":10.95,"high":11.43,"low":10.53,"close":11.08,"volume":27941,"rsi_14":36.62,"sma_20":12.27,"sma_60":13.48,"sma_120":10.36},{"date":"2026-05-04","open":10.89,"high":12.2,"low":10.73,"close":11.27,"volume":115381,"rsi_14":44.19,"sma_20":12.06,"sma_60":13.52,"sma_120":10.4},{"date":"2026-05-05","open":13.5,"high":15.51,"low":13.32,"close":14.94,"volume":449510,"rsi_14":60.71,"sma_20":12.08,"sma_60":13.63,"sma_120":10.47},{"date":"2026-05-06","open":14.76,"high":15.44,"low":14.38,"close":15.0,"volume":108831,"rsi_14":58.41,"sma_20":12.12,"sma_60":13.75,"sma_120":10.54},{"date":"2026-05-07","open":14.94,"high":15.85,"low":14.77,"close":15.47,"volume":79476,"rsi_14":61.26,"sma_20":12.23,"sma_60":13.86,"sma_120":10.62},{"date":"2026-05-08","open":15.47,"high":15.52,"low":14.79,"close":15.32,"volume":73252,"rsi_14":60.27,"sma_20":12.34,"sma_60":13.93,"sma_120":10.69},{"date":"2026-05-11","open":15.18,"high":16.41,"low":14.81,"close":16.11,"volume":109000,"rsi_14":64.9,"sma_20":12.48,"sma_60":14.02,"sma_120":10.77},{"date":"2026-05-12","open":16.15,"high":16.5,"low":15.23,"close":15.75,"volume":42319,"rsi_14":70.79,"sma_20":12.66,"sma_60":14.11,"sma_120":10.85},{"date":"2026-05-13","open":15.81,"high":15.81,"low":14.52,"close":14.64,"volume":53591,"rsi_14":74.58,"sma_20":12.76,"sma_60":14.18,"sma_120":10.91},{"date":"2026-05-14","open":14.73,"high":14.88,"low":14.05,"close":14.76,"volume":30540,"rsi_14":72.99,"sma_20":12.83,"sma_60":14.26,"sma_120":10.98},{"date":"2026-05-15","open":14.43,"high":14.48,"low":13.5,"close":14.17,"volume":45131,"rsi_14":72.39,"sma_20":12.88,"sma_60":14.31,"sma_120":11.04},{"date":"2026-05-18","open":14.09,"high":14.6,"low":13.58,"close":14.25,"volume":29665,"rsi_14":74.05,"sma_20":12.93,"sma_60":14.36,"sma_120":11.11},{"date":"2026-05-19","open":14.14,"high":14.48,"low":13.59,"close":13.94,"volume":36993,"rsi_14":72.43,"sma_20":12.99,"sma_60":14.38,"sma_120":11.17},{"date":"2026-05-20","open":14.04,"high":14.57,"low":13.9,"close":14.37,"volume":13642,"rsi_14":70.11,"sma_20":13.13,"sma_60":14.4,"sma_120":11.23},{"date":"2026-05-21","open":14.44,"high":15.44,"low":14.44,"close":15.18,"volume":17777,"rsi_14":72.43,"sma_20":13.39,"sma_60":14.44,"sma_120":11.28},{"date":"2026-05-22","open":15.04,"high":15.43,"low":14.72,"close":14.93,"volume":30179,"rsi_14":69.89,"sma_20":13.6,"sma_60":14.47,"sma_120":11.34},{"date":"2026-05-26","open":15.1,"high":15.1,"low":14.24,"close":14.81,"volume":29965,"rsi_14":48.85,"sma_20":13.84,"sma_60":14.48,"sma_120":11.4},{"date":"2026-05-27","open":14.62,"high":15.11,"low":14.42,"close":14.81,"volume":43030,"rsi_14":48.3,"sma_20":14.08,"sma_60":14.47,"sma_120":11.46},{"date":"2026-05-28","open":15.08,"high":16.47,"low":15.08,"close":15.99,"volume":120554,"rsi_14":54.13,"sma_20":14.39,"sma_60":14.48,"sma_120":11.52},{"date":"2026-05-29","open":16.24,"high":17.21,"low":15.81,"close":16.32,"volume":106769,"rsi_14":57.72,"sma_20":14.66,"sma_60":14.5,"sma_120":11.59},{"date":"2026-06-01","open":15.99,"high":16.42,"low":15.26,"close":15.27,"volume":38533,"rsi_14":43.77,"sma_20":14.86,"sma_60":14.49,"sma_120":11.66},{"date":"2026-06-02","open":15.35,"high":15.79,"low":15.04,"close":15.44,"volume":47199,"rsi_14":47.63,"sma_20":15.07,"sma_60":14.43,"sma_120":11.72},{"date":"2026-06-03","open":15.53,"high":16.1,"low":15.28,"close":16.1,"volume":20853,"rsi_14":61.97,"sma_20":15.13,"sma_60":14.37,"sma_120":11.79},{"date":"2026-06-04","open":15.91,"high":16.71,"low":15.91,"close":16.5,"volume":41729,"rsi_14":63.64,"sma_20":15.21,"sma_60":14.34,"sma_120":11.86},{"date":"2026-06-05","open":16.28,"high":16.28,"low":15.21,"close":15.46,"volume":33895,"rsi_14":59.44,"sma_20":15.21,"sma_60":14.28,"sma_120":11.93},{"date":"2026-06-08","open":15.5,"high":15.8,"low":14.88,"close":14.95,"volume":22331,"rsi_14":54.82,"sma_20":15.19,"sma_60":14.21,"sma_120":12.0},{"date":"2026-06-09","open":14.82,"high":16.0,"low":14.61,"close":15.36,"volume":22101,"rsi_14":59.65,"sma_20":15.15,"sma_60":14.17,"sma_120":12.08},{"date":"2026-06-10","open":15.0,"high":16.0,"low":14.79,"close":15.01,"volume":29121,"rsi_14":54.4,"sma_20":15.11,"sma_60":14.13,"sma_120":12.14},{"date":"2026-06-11","open":15.22,"high":15.72,"low":14.8,"close":14.8,"volume":129928,"rsi_14":47.16,"sma_20":15.12,"sma_60":14.1,"sma_120":12.2},{"date":"2026-06-12","open":15.01,"high":15.96,"low":14.81,"close":15.06,"volume":21088,"rsi_14":50.97,"sma_20":15.14,"sma_60":14.08,"sma_120":12.26},{"date":"2026-06-15","open":15.87,"high":16.07,"low":15.6,"close":15.6,"volume":36131,"rsi_14":55.56,"sma_20":15.21,"sma_60":14.07,"sma_120":12.32},{"date":"2026-06-16","open":15.95,"high":15.95,"low":15.04,"close":15.33,"volume":20383,"rsi_14":53.52,"sma_20":15.26,"sma_60":14.08,"sma_120":12.38},{"date":"2026-06-17","open":15.16,"high":15.98,"low":15.13,"close":15.22,"volume":185374,"rsi_14":43.9,"sma_20":15.33,"sma_60":14.09,"sma_120":12.44},{"date":"2026-06-18","open":16.09,"high":17.4,"low":15.26,"close":16.81,"volume":132471,"rsi_14":53.24,"sma_20":15.45,"sma_60":14.11,"sma_120":12.52},{"date":"2026-06-22","open":17.06,"high":18.22,"low":16.68,"close":17.35,"volume":56414,"rsi_14":64.73,"sma_20":15.56,"sma_60":14.14,"sma_120":12.59},{"date":"2026-06-23","open":17.38,"high":19.16,"low":16.51,"close":19.16,"volume":87829,"rsi_14":71.38,"sma_20":15.77,"sma_60":14.22,"sma_120":12.69},{"date":"2026-06-24","open":19.49,"high":19.9,"low":18.44,"close":18.67,"volume":108608,"rsi_14":65.06,"sma_20":15.96,"sma_60":14.29,"sma_120":12.78},{"date":"2026-06-25","open":19.84,"high":22.22,"low":19.03,"close":20.04,"volume":245134,"rsi_14":68.63,"sma_20":16.22,"sma_60":14.4,"sma_120":12.87},{"date":"2026-06-26","open":21.06,"high":23.34,"low":20.75,"close":23.34,"volume":154545,"rsi_14":83.5,"sma_20":16.59,"sma_60":14.55,"sma_120":13.0},{"date":"2026-06-29","open":23.33,"high":24.34,"low":22.35,"close":23.81,"volume":161481,"rsi_14":87.8,"sma_20":16.96,"sma_60":14.7,"sma_120":13.13},{"date":"2026-06-30","open":23.7,"high":24.22,"low":21.58,"close":22.55,"volume":116806,"rsi_14":78.6,"sma_20":17.33,"sma_60":14.82,"sma_120":13.25},{"date":"2026-07-01","open":22.74,"high":24.92,"low":21.88,"close":24.5,"volume":126217,"rsi_14":83.49,"sma_20":17.78,"sma_60":14.97,"sma_120":13.4},{"date":"2026-07-02","open":24.52,"high":24.73,"low":21.7,"close":21.99,"volume":62720,"rsi_14":71.83,"sma_20":18.08,"sma_60":15.1,"sma_120":13.51},{"date":"2026-07-06","open":21.81,"high":23.46,"low":21.28,"close":21.85,"volume":39985,"rsi_14":70.76,"sma_20":18.34,"sma_60":15.22,"sma_120":13.63},{"date":"2026-07-07","open":21.79,"high":22.33,"low":19.89,"close":20.34,"volume":89995,"rsi_14":63.68,"sma_20":18.59,"sma_60":15.34,"sma_120":14.27},{"date":"2026-07-08","open":20.14,"high":20.58,"low":18.91,"close":20.15,"volume":108410,"rsi_14":63.98,"sma_20":18.85,"sma_60":15.46,"sma_120":13.86},{"date":"2026-07-09","open":20.22,"high":23.0,"low":20.12,"close":22.15,"volume":86065,"rsi_14":68.11,"sma_20":19.19,"sma_60":15.6,"sma_120":13.98},{"date":"2026-07-10","open":22.0,"high":23.32,"low":21.17,"close":21.42,"volume":97961,"rsi_14":62.62,"sma_20":19.51,"sma_60":15.76,"sma_120":14.11},{"date":"2026-07-13","open":21.4,"high":22.37,"low":20.98,"close":21.42,"volume":60342,"rsi_14":61.48,"sma_20":19.84,"sma_60":15.91,"sma_120":14.23},{"date":"2026-07-14","open":21.58,"high":22.38,"low":20.77,"close":21.13,"volume":56732,"rsi_14":56.08,"sma_20":20.14,"sma_60":16.04,"sma_120":14.35},{"date":"2026-07-15","open":21.13,"high":21.49,"low":20.6,"close":21.0,"volume":46333,"rsi_14":57.35,"sma_20":20.41,"sma_60":16.17,"sma_120":14.46},{"date":"2026-07-16","open":20.73,"high":21.2,"low":19.56,"close":19.96,"volume":64561,"rsi_14":49.74,"sma_20":20.64,"sma_60":16.28,"sma_120":14.57},{"date":"2026-07-17","open":20.11,"high":20.21,"low":19.48,"close":20.19,"volume":40798,"rsi_14":37.35,"sma_20":20.89,"sma_60":16.4,"sma_120":14.69},{"date":"2026-07-20","open":20.51,"high":20.59,"low":19.09,"close":19.81,"volume":43338,"rsi_14":33.82,"sma_20":21.04,"sma_60":16.54,"sma_120":14.8},{"date":"2026-07-21","open":19.9,"high":21.32,"low":19.25,"close":21.14,"volume":78513,"rsi_14":44.33,"sma_20":21.23,"sma_60":16.73,"sma_120":14.92},{"date":"2026-07-22","open":21.14,"high":24.02,"low":20.86,"close":21.39,"volume":88323,"rsi_14":35.51,"sma_20":21.34,"sma_60":16.9,"sma_120":15.05},{"date":"2026-07-23","open":21.09,"high":22.43,"low":20.01,"close":22.32,"volume":39821,"rsi_14":51.8,"sma_20":21.52,"sma_60":17.11,"sma_120":15.19},{"date":"2026-07-24","open":22.0,"high":23.8,"low":22.0,"close":22.0,"volume":90555,"rsi_14":50.8,"sma_20":21.62,"sma_60":17.31,"sma_120":15.32},{"date":"2026-07-27","open":22.13,"high":23.38,"low":21.78,"close":22.22,"volume":75474,"rsi_14":61.69,"sma_20":21.57,"sma_60":17.52,"sma_120":15.46},{"date":"2026-07-28","open":22.27,"high":22.35,"low":20.98,"close":21.03,"volume":69402,"rsi_14":54.87,"sma_20":21.43,"sma_60":17.68,"sma_120":15.57},{"date":"2026-07-29","open":21.24,"high":21.5,"low":20.27,"close":20.38,"volume":41091,"rsi_14":38.49,"sma_20":21.32,"sma_60":17.84,"sma_120":15.66},{"date":"2026-07-30","open":20.71,"high":22.0,"low":20.7,"close":21.34,"volume":44777,"rsi_14":49.46,"sma_20":21.16,"sma_60":18.01,"sma_120":15.76},{"date":"2026-07-31","open":21.77,"high":21.89,"low":21.0,"close":21.2,"volume":42031,"rsi_14":48.63,"sma_20":21.12,"sma_60":18.11,"sma_120":15.87},{"date":"2026-08-03","open":21.52,"high":23.38,"low":21.52,"close":22.03,"volume":86244,"rsi_14":55.24,"sma_20":21.13,"sma_60":18.23,"sma_120":16.05},{"date":"2026-08-04","open":22.0,"high":23.39,"low":22.0,"close":22.75,"volume":57277,"rsi_14":59.55,"sma_20":21.25,"sma_60":18.35,"sma_120":16.16},{"date":"2026-08-05","open":22.89,"high":23.4,"low":22.41,"close":22.78,"volume":43090,"rsi_14":67.26,"sma_20":21.38,"sma_60":18.47,"sma_120":16.26},{"date":"2026-08-06","open":21.76,"high":25.0,"low":19.77,"close":22.1,"volume":233019,"rsi_14":61.08,"sma_20":21.38,"sma_60":18.57,"sma_120":16.36},{"date":"2026-08-07","open":22.85,"high":23.93,"low":22.45,"close":23.5,"volume":81127,"rsi_14":69.14,"sma_20":21.48,"sma_60":18.7,"sma_120":16.46},{"date":"2026-08-10","open":24.09,"high":25.51,"low":23.37,"close":24.86,"volume":160933,"rsi_14":69.23,"sma_20":21.66,"sma_60":18.87,"sma_120":16.57},{"date":"2026-08-11","open":24.17,"high":25.52,"low":23.32,"close":24.31,"volume":94893},{"date":"2026-08-12","open":24.62,"high":25.4,"low":23.8,"close":24.22,"volume":91655,"rsi_14":60.41,"sma_20":21.98,"sma_60":19.2,"sma_120":16.77},{"date":"2026-08-13","open":25.11,"high":25.2,"low":23.55,"close":23.79,"volume":50022,"rsi_14":59.69,"sma_20":22.17,"sma_60":19.36,"sma_120":16.86},{"date":"2026-08-14","open":23.88,"high":24.43,"low":23.59,"close":24.0,"volume":72432,"rsi_14":59.64,"sma_20":22.36,"sma_60":19.53,"sma_120":16.95},{"date":"2026-08-17","open":23.88,"high":25.27,"low":22.79,"close":23.25,"volume":68433,"rsi_14":62.63,"sma_20":22.53,"sma_60":19.67,"sma_120":17.04},{"date":"2026-08-18","open":23.03,"high":23.03,"low":22.0,"close":22.34,"volume":106760,"rsi_14":60.83,"sma_20":22.59,"sma_60":19.79,"sma_120":17.11},{"date":"2026-08-19","open":21.91,"high":26.4,"low":21.91,"close":25.54,"volume":197976},{"date":"2026-08-20","open":25.2,"high":26.0,"low":23.76,"close":24.03,"volume":229160,"rsi_14":61.17,"sma_20":22.88,"sma_60":20.12,"sma_120":17.3},{"date":"2026-08-21","open":24.25,"high":27.11,"low":24.11,"close":26.63,"volume":274229,"rsi_14":65.93,"sma_20":23.11,"sma_60":20.32,"sma_120":17.4},{"date":"2026-08-24","open":26.25,"high":26.83,"low":23.95,"close":25.39,"volume":243979},{"date":"2026-08-25","open":25.7,"high":30.0,"low":25.41,"close":28.07,"volume":199204,"rsi_14":65.03,"sma_20":23.63,"sma_60":20.67,"sma_120":17.58},{"date":"2026-08-26","open":28.34,"high":31.31,"low":28.0,"close":30.6,"volume":216005,"rsi_14":71.84,"sma_20":24.14,"sma_60":20.93,"sma_120":17.71},{"date":"2026-08-27","open":30.64,"high":31.06,"low":28.32,"close":28.48,"volume":162348,"rsi_14":62.34,"sma_20":24.49,"sma_60":21.15,"sma_120":17.79},{"date":"2026-08-28","open":28.29,"high":28.62,"low":26.65,"close":26.83,"volume":108460,"rsi_14":54.81,"sma_20":24.78,"sma_60":21.32,"sma_120":17.85},{"date":"2026-08-31","open":26.71,"high":27.1,"low":25.76,"close":26.34,"volume":58081},{"date":"2026-09-01","open":25.83,"high":26.52,"low":25.02,"close":25.07,"volume":67520,"rsi_14":51.97,"sma_20":25.11,"sma_60":21.65,"sma_120":17.96},{"date":"2026-09-02","open":25.21,"high":27.4,"low":24.07,"close":27.16,"volume":141225,"rsi_14":57.25,"sma_20":25.33,"sma_60":21.85,"sma_120":18.03},{"date":"2026-09-03","open":27.29,"high":27.29,"low":25.95,"close":26.48,"volume":56462},{"date":"2026-09-04","open":26.23,"high":26.76,"low":25.42,"close":26.18,"volume":58780,"rsi_14":56.3,"sma_20":25.68,"sma_60":22.22,"sma_120":18.18},{"date":"2026-09-08","open":25.97,"high":27.9,"low":25.89,"close":26.63,"volume":86420,"rsi_14":59.4,"sma_20":25.77,"sma_60":22.42,"sma_120":18.26},{"date":"2026-09-09","open":26.77,"high":27.8,"low":26.7,"close":27.08,"volume":33439,"rsi_14":53.84,"sma_20":25.91,"sma_60":22.62,"sma_120":18.35},{"date":"2026-09-10","open":26.83,"high":27.37,"low":25.6,"close":26.04,"volume":53476,"rsi_14":55.13,"sma_20":26.0,"sma_60":22.79,"sma_120":18.43},{"date":"2026-09-11","open":26.12,"high":27.14,"low":25.82,"close":26.96,"volume":47060,"rsi_14":50.93,"sma_20":26.16,"sma_60":22.99,"sma_120":18.53},{"date":"2026-09-14","open":26.8,"high":27.7,"low":25.74,"close":27.4,"volume":54989},{"date":"2026-09-15","open":27.4,"high":28.0,"low":26.42,"close":27.7,"volume":69520,"rsi_14":48.73,"sma_20":26.55,"sma_60":23.37,"sma_120":18.74},{"date":"2026-09-16","open":27.77,"high":29.0,"low":27.55,"close":28.56,"volume":100566,"rsi_14":42.19,"sma_20":26.86,"sma_60":23.56,"sma_120":18.85},{"date":"2026-09-17","open":28.99,"high":29.42,"low":28.52,"close":28.81,"volume":60842,"rsi_14":51.47,"sma_20":27.02,"sma_60":23.72,"sma_120":18.97},{"date":"2026-09-18","open":28.52,"high":29.96,"low":28.39,"close":29.2,"volume":100880,"rsi_14":61.93,"sma_20":27.28,"sma_60":23.9,"sma_120":19.1},{"date":"2026-09-21","open":29.36,"high":29.99,"low":27.56,"close":28.43,"volume":122355,"rsi_14":60.21,"sma_20":27.37,"sma_60":24.04,"sma_120":19.22},{"date":"2026-09-22","open":28.37,"high":29.07,"low":27.75,"close":28.15,"volume":57018},{"date":"2026-09-23","open":27.99,"high":29.49,"low":27.65,"close":29.29,"volume":68968,"rsi_14":62.88,"sma_20":27.57,"sma_60":24.21,"sma_120":19.45},{"date":"2026-09-24","open":29.22,"high":31.35,"low":28.81,"close":29.4,"volume":121135,"rsi_14":69.01,"sma_20":27.51,"sma_60":24.32,"sma_120":19.57},{"date":"2026-09-25","open":29.47,"high":30.17,"low":28.48,"close":29.1,"volume":98321,"rsi_14":68.96,"sma_20":27.54,"sma_60":24.4,"sma_120":19.69},{"date":"2026-09-28","open":29.0,"high":31.97,"low":28.5,"close":30.42,"volume":204699,"rsi_14":72.11,"sma_20":27.72,"sma_60":24.54,"sma_120":19.82},{"date":"2026-09-29","open":30.57,"high":31.21,"low":28.56,"close":29.14,"volume":142730,"rsi_14":60.96,"sma_20":27.86,"sma_60":24.66,"sma_120":19.94},{"date":"2026-09-30","open":29.15,"high":30.13,"low":28.14,"close":29.83,"volume":161482},{"date":"2026-10-01","open":29.45,"high":29.7,"low":26.33,"close":27.33,"volume":178919,"rsi_14":51.72,"sma_20":28.11,"sma_60":24.94,"sma_120":20.2},{"date":"2026-10-02","open":27.55,"high":28.72,"low":26.96,"close":27.72,"volume":124341,"rsi_14":51.51,"sma_20":28.17,"sma_60":25.03,"sma_120":20.32},{"date":"2026-10-05","open":27.72,"high":30.0,"low":26.53,"close":29.06,"volume":181185,"rsi_14":55.85,"sma_20":28.31,"sma_60":25.16,"sma_120":20.46},{"date":"2026-10-06","open":29.3,"high":29.99,"low":27.52,"close":27.96,"volume":102162,"rsi_14":47.47,"sma_20":28.38,"sma_60":25.27,"sma_120":20.59},{"date":"2026-10-07","open":27.5,"high":27.78,"low":26.07,"close":26.42,"volume":57569},{"date":"2026-10-08","open":26.24,"high":26.5,"low":25.1,"close":25.63,"volume":95953,"rsi_14":36.83,"sma_20":28.33,"sma_60":25.43,"sma_120":20.8},{"date":"2026-10-09","open":25.68,"high":26.64,"low":25.63,"close":26.02,"volume":46732,"rsi_14":40.85,"sma_20":28.28,"sma_60":25.53,"sma_120":20.91},{"date":"2026-10-12","open":26.02,"high":26.62,"low":25.19,"close":25.7,"volume":40971,"rsi_14":40.73,"sma_20":28.19,"sma_60":25.63,"sma_120":21.01},{"date":"2026-10-13","open":25.79,"high":25.79,"low":24.8,"close":25.0,"volume":53317,"rsi_14":33.2,"sma_20":28.06,"sma_60":25.71,"sma_120":21.13},{"date":"2026-10-14","open":24.92,"high":25.07,"low":23.65,"close":23.99,"volume":80931,"rsi_14":30.21,"sma_20":27.83,"sma_60":25.76,"sma_120":21.24},{"date":"2026-10-15","open":23.92,"high":24.77,"low":23.84,"close":24.71,"volume":35206,"rsi_14":34.42,"sma_20":27.62,"sma_60":25.82,"sma_120":21.36},{"date":"2026-10-16","open":24.79,"high":24.79,"low":22.6,"close":23.66,"volume":79577,"rsi_14":25.54,"sma_20":27.35,"sma_60":25.84,"sma_120":21.47},{"date":"2026-10-19","open":23.68,"high":25.24,"low":23.04,"close":23.4,"volume":55414,"rsi_14":27.58,"sma_20":27.1,"sma_60":25.86,"sma_120":21.58},{"date":"2026-10-20","open":23.5,"high":24.92,"low":23.5,"close":23.87,"volume":49363,"rsi_14":26.31,"sma_20":26.88,"sma_60":25.89,"sma_120":21.7},{"date":"2026-10-21","open":24.07,"high":24.55,"low":23.66,"close":23.93,"volume":54208,"rsi_14":33.23,"sma_20":26.61,"sma_60":25.94,"sma_120":21.81},{"date":"2026-10-22","open":23.76,"high":24.99,"low":23.38,"close":23.94,"volume":138753,"rsi_14":30.64,"sma_20":26.34,"sma_60":26.0,"sma_120":21.92},{"date":"2026-10-23","open":23.94,"high":23.94,"low":21.18,"close":21.18,"volume":0,"rsi_14":30.64,"sma_20":26.34,"sma_60":26.0,"sma_120":21.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.2,"ttm_eps":null,"close":1.53},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.3,"ttm_eps":null,"close":1.78},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.35,"ttm_eps":null,"close":1.53},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.27,"ttm_eps":null,"close":0.6252},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.18,"ttm_eps":null,"close":0.2822},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":7.55,"ttm_eps":null,"close":14.5},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":11.73,"ttm_eps":null,"close":22.55}],"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":"Biodesix Inc","phase":"above-fold","symbol_resolved":true}