{"status":"ok","report":{"price_analysis":{"current":1.19,"change_1d":0.0,"change_7d":-8.8,"change_30d":-25.3,"high_30d":1.57,"low_30d":1.12,"position_in_range":16.0,"support":1.165,"resistance":1.525},"summary":"BioNexus Gene Lab Corp Common stock(BGLC)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 270.74만. 현재가 $1.12, 전일 대비 -5.9%, 30일 -25.3%. ROE -3.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.7%로 적자 상태입니다. 시가총액 270.74만. 매출 312.66만, 영업이익 -258.83만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.34,"roe":-3.68,"eps":-0.12,"revenue":3126581.0,"operating_income":-2588338.0,"net_income":-2575134.0,"market_cap":2876587,"profit_margin":-82.36,"roa":-3.28,"operating_margin":-82.78,"gross_margin":17.05,"debt_ratio":0.025530176865752808,"total_assets":8726423.0,"total_equity":7778442.0,"total_debt":198585.0,"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) 38.5로 약세 구간입니다. MACD(-0.07)가 시그널선(-0.06)을 하회합니다(데드크로스). 현재가가 SMA20(1)과 SMA60(1) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~1 (현재 위치 -4%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 38","rsi_14":38.4759435321233,"macd":-0.06700739497593511,"macd_signal":-0.06088280859856691,"sma_20":1.249195,"sma_60":1.4231083333333332,"bb_upper":1.3689625327457322,"bb_lower":1.129427467254268,"atr_14":0.07547142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 0.32x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":46,"summary":"매출 -95.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-95.3,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":50.6,"unit":"%","percentile":81,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.7%","metrics":[{"name":"ROE","value":-3.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-82.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-82.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.5,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-25.3,"unit":"%","percentile":23,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 6.5x, 순차입금비율 -0.5x","metrics":[{"name":"유동비율","value":6.52,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.48,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-839.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.75,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.32x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -95.3%"},"profitability":{"grade":"C","reason":"ROE -3.7%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-32.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.03,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":17.05,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-82.78,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-82.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 233% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 233% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.34,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3.53,"pbr_5y_low":0.13,"pbr_5y_avg":1.15,"pbr_percentile":44.4,"per_5y_median":null,"pbr_5y_median":1.1,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.22},{"quarter":"2024-Q3","per":null,"pbr":0.21},{"quarter":"2024-Q4","per":null,"pbr":0.15},{"quarter":"2025-Q1","per":null,"pbr":0.13},{"quarter":"2025-Q2","per":null,"pbr":1.8},{"quarter":"2025-Q3","per":null,"pbr":3.53},{"quarter":"2025-Q4","per":null,"pbr":2.02},{"quarter":"2026-Q1","per":null,"pbr":1.16},{"quarter":"2026-Q2","per":null,"pbr":1.1},{"quarter":"현재","per":null,"pbr":0.34}],"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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-3.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 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":"2026-10-24T04:15:24.829203+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.03682626932231416,"dividend_yield":null,"eps":-0.12,"revenue":76156.0,"operating_income":-282396.0,"net_income":-286451.0,"market_cap":null,"profit_margin":-3.7613713955564894,"operating_margin":-3.7081254267556067,"roa":-0.03282570647790051,"gross_margin":0.17046588581333053,"total_equity":7778442.0,"total_assets":8726423.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.583,"roe":-0.0671639697906392,"dividend_yield":null,"eps":-0.2249,"revenue":22842.0,"operating_income":-571433.0,"net_income":-543575.0,"market_cap":4931300.0,"profit_margin":-23.797171876368093,"operating_margin":-25.016767358374924,"roa":-0.025638202943444457,"gross_margin":-0.9951405306015235,"total_equity":8093253.0,"total_assets":21201759.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.1202699546647401,"dividend_yield":null,"eps":-0.523,"revenue":483760.0,"operating_income":-1032000.0,"net_income":-1036117.0,"market_cap":null,"profit_margin":-2.141799652720357,"operating_margin":-2.133289234331073,"roa":-0.11197894601235693,"gross_margin":-0.008233421531337853,"total_equity":8614928.0,"total_assets":9252784.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.10401463441399407,"dividend_yield":null,"eps":-0.4,"revenue":2543823.0,"operating_income":-702509.0,"net_income":-708991.0,"market_cap":null,"profit_margin":-0.2787108222545358,"operating_margin":-0.2761626889921193,"roa":-0.09302844633437027,"gross_margin":0.14847141487438395,"total_equity":6816262.0,"total_assets":7621228.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0819155768577049,"dividend_yield":null,"eps":-0.34,"revenue":2260253.0,"operating_income":-611293.0,"net_income":-616172.0,"market_cap":null,"profit_margin":-0.2726119598115786,"operating_margin":-0.2704533519035258,"roa":-0.06540267407407015,"gross_margin":0.16282336534892333,"total_equity":7522037.0,"total_assets":9421205.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.08020537760646536,"dividend_yield":null,"eps":-0.03,"revenue":2137075.0,"operating_income":-618418.0,"net_income":-623327.0,"market_cap":null,"profit_margin":-0.2916729642151071,"operating_margin":-0.2893758993016155,"roa":-0.06575221633810091,"gross_margin":0.16073043763087397,"total_equity":7771636.0,"total_assets":9479939.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.04185115977740194,"dividend_yield":null,"eps":-0.1939,"revenue":2523855.0,"operating_income":-799281.0,"net_income":-348319.0,"market_cap":null,"profit_margin":-0.1380107018826359,"operating_margin":-0.3166905388780259,"roa":-0.0333835608876035,"gross_margin":0.12252447149301367,"total_equity":8322804.0,"total_assets":10433848.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.14330477293079283,"dividend_yield":null,"eps":-0.7488,"revenue":2630376.0,"operating_income":-1337622.0,"net_income":-1345370.0,"market_cap":null,"profit_margin":-0.5114744051800959,"operating_margin":-0.5085288186936012,"roa":-0.12236137063434425,"gross_margin":0.12414042707202316,"total_equity":9388173.0,"total_assets":10995055.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.020857859944850874,"dividend_yield":null,"eps":0.1127,"revenue":1974564.0,"operating_income":259168.0,"net_income":199104.0,"market_cap":null,"profit_margin":0.10083441205248349,"operating_margin":0.13125327920492827,"roa":0.017873328493597733,"gross_margin":0.14621962114167988,"total_equity":9545754.0,"total_assets":11139727.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.01110390877237367,"dividend_yield":null,"eps":-0.06194571036239527,"revenue":2381851.0,"operating_income":-79028.0,"net_income":-103757.0,"market_cap":null,"profit_margin":-0.04356149901904023,"operating_margin":-0.0331792374921857,"roa":-0.00929598692216796,"gross_margin":0.15325517843055675,"total_equity":9344187.0,"total_assets":11161483.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03183078390515821,"dividend_yield":null,"eps":0.1835361897749209,"revenue":2273067.0,"operating_income":256708.0,"net_income":307417.0,"market_cap":null,"profit_margin":0.13524326383692165,"operating_margin":0.1129346385302325,"roa":0.026966893170779504,"gross_margin":0.11726667097802221,"total_equity":9657852.0,"total_assets":11399793.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.26932966132880665,"dividend_yield":null,"eps":-1.5577557762343528,"revenue":2553686.0,"operating_income":-2528512.0,"net_income":-2609189.0,"market_cap":null,"profit_margin":-1.0217344653962939,"operating_margin":-0.9901420926456894,"roa":-0.2275682694603874,"gross_margin":0.1387531591589569,"total_equity":9687715.0,"total_assets":11465522.0}],"current_price":1.19,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-09-16","close":0.41},{"date":"2020-09-17","close":2.5},{"date":"2020-09-18","close":1.0},{"date":"2020-09-21","close":1.5},{"date":"2020-09-22","close":1.5},{"date":"2020-09-23","close":1.5},{"date":"2020-09-24","close":1.5},{"date":"2020-09-25","close":1.5},{"date":"2020-09-28","close":1.75},{"date":"2020-09-29","close":1.75},{"date":"2020-09-30","close":1.5},{"date":"2020-10-01","close":1.5},{"date":"2020-10-02","close":1.5},{"date":"2020-10-05","close":1.5},{"date":"2020-10-06","close":1.48},{"date":"2020-10-07","close":1.48},{"date":"2020-10-08","close":1.48},{"date":"2020-10-09","close":1.3},{"date":"2020-10-12","close":1.3},{"date":"2020-10-13","close":1.3},{"date":"2020-10-14","close":1.3},{"date":"2020-10-15","close":1.3},{"date":"2020-10-16","close":1.3},{"date":"2020-10-19","close":1.3},{"date":"2020-10-20","close":1.3},{"date":"2020-10-21","close":1.55},{"date":"2020-10-22","close":1.31},{"date":"2020-10-23","close":1.31},{"date":"2020-10-26","close":1.31},{"date":"2020-10-27","close":2.55},{"date":"2020-10-28","close":2.11},{"date":"2020-10-29","close":2.5},{"date":"2020-10-30","close":2.5},{"date":"2020-11-02","close":2.75},{"date":"2020-11-03","close":2.55},{"date":"2020-11-04","close":1.81},{"date":"2020-11-05","close":1.81},{"date":"2020-11-06","close":1.81},{"date":"2020-11-09","close":2.2},{"date":"2020-11-10","close":2.2},{"date":"2020-11-11","close":2.45},{"date":"2020-11-12","close":2.45},{"date":"2020-11-13","close":2.45},{"date":"2020-11-16","close":2.45},{"date":"2020-11-17","close":2.45},{"date":"2020-11-18","close":2.45},{"date":"2020-11-19","close":2.45},{"date":"2020-11-20","close":2.45},{"date":"2020-11-23","close":2.0},{"date":"2020-11-24","close":2.0},{"date":"2020-11-25","close":2.74},{"date":"2020-11-27","close":2.74},{"date":"2020-11-30","close":2.75},{"date":"2020-12-01","close":2.75},{"date":"2020-12-02","close":2.75},{"date":"2020-12-03","close":1.27},{"date":"2020-12-04","close":2.5},{"date":"2020-12-07","close":2.5},{"date":"2020-12-08","close":2.5},{"date":"2020-12-09","close":2.5},{"date":"2020-12-10","close":1.27},{"date":"2020-12-14","close":2.5},{"date":"2020-12-15","close":2.65},{"date":"2020-12-16","close":2.65},{"date":"2020-12-17","close":2.65},{"date":"2020-12-18","close":2.65},{"date":"2020-12-21","close":1.5},{"date":"2020-12-22","close":2.3},{"date":"2020-12-23","close":2.3},{"date":"2020-12-24","close":2.3},{"date":"2020-12-28","close":2.3},{"date":"2020-12-29","close":2.3},{"date":"2020-12-30","close":2.3},{"date":"2020-12-31","close":2.3},{"date":"2021-01-04","close":2.3},{"date":"2021-01-05","close":2.3},{"date":"2021-01-06","close":2.15},{"date":"2021-01-07","close":1.7},{"date":"2021-01-08","close":2.2},{"date":"2021-01-11","close":2.2},{"date":"2021-01-12","close":2.2},{"date":"2021-01-13","close":2.2},{"date":"2021-01-14","close":2.2},{"date":"2021-01-15","close":2.3},{"date":"2021-01-19","close":2.3},{"date":"2021-01-20","close":2.3},{"date":"2021-01-21","close":2.3},{"date":"2021-01-22","close":2.29},{"date":"2021-01-25","close":2.29},{"date":"2021-01-26","close":2.29},{"date":"2021-01-27","close":2.29},{"date":"2021-01-28","close":2.29},{"date":"2021-01-29","close":2.3},{"date":"2021-02-01","close":1.7},{"date":"2021-02-02","close":2.11},{"date":"2021-02-03","close":2.1},{"date":"2021-02-04","close":2.1},{"date":"2021-02-05","close":2.1},{"date":"2021-02-08","close":1.6},{"date":"2021-02-09","close":2.0},{"date":"2021-02-10","close":2.0},{"date":"2021-02-11","close":2.0},{"date":"2021-02-12","close":2.0},{"date":"2021-02-16","close":2.1},{"date":"2021-02-17","close":1.7},{"date":"2021-02-18","close":1.7},{"date":"2021-02-19","close":2.0},{"date":"2021-02-22","close":1.75},{"date":"2021-02-23","close":1.75},{"date":"2021-02-24","close":2.1},{"date":"2021-02-25","close":2.1},{"date":"2021-02-26","close":2.1},{"date":"2021-03-01","close":2.1},{"date":"2021-03-02","close":2.2},{"date":"2021-03-03","close":2.38},{"date":"2021-03-04","close":2.25},{"date":"2021-03-05","close":1.75},{"date":"2021-03-08","close":1.75},{"date":"2021-03-09","close":1.75},{"date":"2021-03-10","close":1.75},{"date":"2021-03-11","close":1.5},{"date":"2021-03-12","close":2.0},{"date":"2021-03-15","close":2.0},{"date":"2021-03-16","close":2.0},{"date":"2021-03-17","close":2.25},{"date":"2021-03-18","close":1.9},{"date":"2021-03-19","close":2.1},{"date":"2021-03-22","close":2.1},{"date":"2021-03-23","close":2.1},{"date":"2021-03-24","close":2.1},{"date":"2021-03-25","close":2.1},{"date":"2021-03-26","close":2.1},{"date":"2021-03-29","close":2.1},{"date":"2021-03-30","close":2.1},{"date":"2021-03-31","close":2.1},{"date":"2021-04-01","close":2.1},{"date":"2021-04-05","close":2.1},{"date":"2021-04-06","close":2.1},{"date":"2021-04-07","close":2.1},{"date":"2021-04-08","close":2.1},{"date":"2021-04-09","close":1.1},{"date":"2021-04-12","close":2.0},{"date":"2021-04-13","close":2.0},{"date":"2021-04-14","close":1.99},{"date":"2021-04-15","close":1.99},{"date":"2021-04-16","close":1.99},{"date":"2021-04-19","close":1.99},{"date":"2021-04-20","close":1.99},{"date":"2021-04-21","close":1.99},{"date":"2021-04-22","close":1.99},{"date":"2021-04-23","close":1.99},{"date":"2021-04-26","close":1.99},{"date":"2021-04-27","close":1.99},{"date":"2021-04-28","close":1.99},{"date":"2021-04-29","close":1.99},{"date":"2021-04-30","close":1.99},{"date":"2021-05-03","close":1.99},{"date":"2021-05-04","close":1.85},{"date":"2021-05-05","close":1.85},{"date":"2021-05-06","close":1.85},{"date":"2021-05-07","close":1.85},{"date":"2021-05-10","close":1.85},{"date":"2021-05-11","close":1.85},{"date":"2021-05-12","close":1.85},{"date":"2021-05-13","close":1.85},{"date":"2021-05-14","close":1.85},{"date":"2021-05-17","close":1.85},{"date":"2021-05-18","close":1.85},{"date":"2021-05-19","close":1.85},{"date":"2021-05-20","close":1.85},{"date":"2021-05-21","close":1.85},{"date":"2021-05-24","close":1.85},{"date":"2021-05-25","close":1.85},{"date":"2021-05-26","close":1.85},{"date":"2021-05-27","close":1.85},{"date":"2021-05-28","close":1.2},{"date":"2021-06-01","close":1.79},{"date":"2021-06-02","close":1.8},{"date":"2021-06-03","close":1.8},{"date":"2021-06-04","close":1.92},{"date":"2021-06-07","close":1.89},{"date":"2021-06-08","close":1.84},{"date":"2021-06-09","close":1.84},{"date":"2021-06-10","close":1.06},{"date":"2021-06-11","close":1.84},{"date":"2021-06-14","close":1.84},{"date":"2021-06-15","close":1.9},{"date":"2021-06-16","close":1.9},{"date":"2021-06-17","close":1.9},{"date":"2021-06-18","close":1.0},{"date":"2021-06-21","close":1.87},{"date":"2021-06-22","close":1.79},{"date":"2021-06-23","close":1.79},{"date":"2021-06-24","close":1.79},{"date":"2021-06-25","close":1.64},{"date":"2021-06-28","close":1.64},{"date":"2021-06-29","close":1.0},{"date":"2021-06-30","close":1.15},{"date":"2021-07-01","close":1.6299},{"date":"2021-07-02","close":1.6299},{"date":"2021-07-06","close":1.5},{"date":"2021-07-07","close":1.68},{"date":"2021-07-08","close":1.7},{"date":"2021-07-09","close":1.86},{"date":"2021-07-12","close":1.12},{"date":"2021-07-13","close":1.73},{"date":"2021-07-14","close":1.04},{"date":"2021-07-15","close":1.06},{"date":"2021-07-16","close":1.74},{"date":"2021-07-19","close":1.74},{"date":"2021-07-20","close":1.74},{"date":"2021-07-21","close":1.74},{"date":"2021-07-22","close":1.73},{"date":"2021-07-23","close":1.73},{"date":"2021-07-26","close":1.73},{"date":"2021-07-27","close":1.02},{"date":"2021-07-28","close":1.49},{"date":"2021-07-29","close":1.49},{"date":"2021-07-30","close":1.16},{"date":"2021-08-02","close":1.07},{"date":"2021-08-03","close":1.151},{"date":"2021-08-04","close":1.28},{"date":"2021-08-05","close":1.28},{"date":"2021-08-06","close":1.69},{"date":"2021-08-09","close":1.69},{"date":"2021-08-10","close":1.1},{"date":"2021-08-11","close":1.4},{"date":"2021-08-12","close":1.09},{"date":"2021-08-13","close":1.58},{"date":"2021-08-16","close":1.58},{"date":"2021-08-17","close":1.58},{"date":"2021-08-18","close":1.58},{"date":"2021-08-19","close":1.58},{"date":"2021-08-20","close":1.54},{"date":"2021-08-23","close":1.54},{"date":"2021-08-24","close":1.54},{"date":"2021-08-25","close":1.07},{"date":"2021-08-26","close":1.51},{"date":"2021-08-27","close":1.51},{"date":"2021-08-30","close":1.48},{"date":"2021-08-31","close":1.48},{"date":"2021-09-01","close":1.08},{"date":"2021-09-02","close":1.47},{"date":"2021-09-03","close":1.4},{"date":"2021-09-07","close":1.34},{"date":"2021-09-08","close":1.34},{"date":"2021-09-09","close":1.34},{"date":"2021-09-10","close":1.34},{"date":"2021-09-13","close":1.34},{"date":"2021-09-14","close":1.34},{"date":"2021-09-15","close":1.34},{"date":"2021-09-16","close":1.1},{"date":"2021-09-17","close":1.17},{"date":"2021-09-20","close":1.17},{"date":"2021-09-21","close":1.05},{"date":"2021-09-22","close":1.05},{"date":"2021-09-23","close":1.05},{"date":"2021-09-24","close":1.02},{"date":"2021-09-27","close":1.0},{"date":"2021-09-28","close":1.18},{"date":"2021-09-29","close":1.18},{"date":"2021-09-30","close":1.18},{"date":"2021-10-01","close":1.18},{"date":"2021-10-04","close":1.18},{"date":"2021-10-05","close":1.18},{"date":"2021-10-06","close":1.18},{"date":"2021-10-07","close":1.18},{"date":"2021-10-08","close":1.18},{"date":"2021-10-11","close":1.18},{"date":"2021-10-12","close":1.18},{"date":"2021-10-13","close":1.18},{"date":"2021-10-14","close":1.18},{"date":"2021-10-15","close":1.2},{"date":"2021-10-18","close":1.5},{"date":"2021-10-19","close":1.8},{"date":"2021-10-20","close":2.0},{"date":"2021-10-21","close":2.0},{"date":"2021-10-22","close":1.9},{"date":"2021-10-25","close":1.0},{"date":"2021-10-26","close":1.0},{"date":"2021-10-27","close":1.95},{"date":"2021-10-28","close":1.95},{"date":"2021-10-29","close":1.89},{"date":"2021-11-01","close":1.9},{"date":"2021-11-02","close":1.9},{"date":"2021-11-03","close":2.0},{"date":"2021-11-04","close":2.0},{"date":"2021-11-05","close":2.0},{"date":"2021-11-08","close":1.98},{"date":"2021-11-09","close":1.93},{"date":"2021-11-10","close":1.93},{"date":"2021-11-11","close":1.93},{"date":"2021-11-12","close":1.93},{"date":"2021-11-15","close":1.93},{"date":"2021-11-16","close":1.93},{"date":"2021-11-17","close":1.93},{"date":"2021-11-18","close":1.93},{"date":"2021-11-19","close":1.93},{"date":"2021-11-22","close":1.93},{"date":"2021-11-23","close":1.83},{"date":"2021-11-24","close":1.9},{"date":"2021-11-26","close":1.9},{"date":"2021-11-29","close":1.9},{"date":"2021-11-30","close":1.7},{"date":"2021-12-01","close":1.89},{"date":"2021-12-02","close":1.89},{"date":"2021-12-03","close":1.95},{"date":"2021-12-06","close":1.95},{"date":"2021-12-07","close":1.95},{"date":"2021-12-08","close":1.95},{"date":"2021-12-09","close":1.95},{"date":"2021-12-10","close":1.95},{"date":"2021-12-13","close":1.9},{"date":"2021-12-14","close":1.95},{"date":"2021-12-15","close":1.95},{"date":"2021-12-16","close":1.95},{"date":"2021-12-17","close":1.95},{"date":"2021-12-20","close":1.85},{"date":"2021-12-21","close":1.85},{"date":"2021-12-22","close":1.85},{"date":"2021-12-23","close":1.9},{"date":"2021-12-27","close":1.96},{"date":"2021-12-28","close":1.96},{"date":"2021-12-29","close":1.99},{"date":"2021-12-30","close":2.13},{"date":"2021-12-31","close":2.13},{"date":"2022-01-03","close":2.0},{"date":"2022-01-04","close":2.0},{"date":"2022-01-05","close":1.11},{"date":"2022-01-06","close":1.1599},{"date":"2022-01-07","close":1.99},{"date":"2022-01-10","close":2.13},{"date":"2022-01-11","close":2.13},{"date":"2022-01-12","close":2.13},{"date":"2022-01-13","close":2.13},{"date":"2022-01-14","close":2.13},{"date":"2022-01-18","close":2.23},{"date":"2022-01-19","close":2.23},{"date":"2022-01-20","close":2.23},{"date":"2022-01-21","close":1.82},{"date":"2022-01-24","close":1.68},{"date":"2022-01-25","close":1.68},{"date":"2022-01-26","close":1.49},{"date":"2022-01-27","close":1.63},{"date":"2022-01-28","close":1.63},{"date":"2022-01-31","close":1.63},{"date":"2022-02-01","close":1.58},{"date":"2022-02-02","close":1.58},{"date":"2022-02-03","close":1.58},{"date":"2022-02-04","close":1.73},{"date":"2022-02-07","close":1.9},{"date":"2022-02-08","close":1.9},{"date":"2022-02-09","close":1.88},{"date":"2022-02-10","close":1.87},{"date":"2022-02-11","close":1.92},{"date":"2022-02-14","close":2.0},{"date":"2022-02-15","close":2.0},{"date":"2022-02-16","close":2.0},{"date":"2022-02-17","close":2.0},{"date":"2022-02-18","close":1.8},{"date":"2022-02-22","close":1.98},{"date":"2022-02-23","close":1.97},{"date":"2022-02-24","close":1.97},{"date":"2022-02-25","close":1.97},{"date":"2022-02-28","close":1.89},{"date":"2022-03-01","close":1.6},{"date":"2022-03-02","close":1.6},{"date":"2022-03-03","close":1.88},{"date":"2022-03-04","close":1.88},{"date":"2022-03-07","close":1.88},{"date":"2022-03-08","close":1.88},{"date":"2022-03-09","close":1.88},{"date":"2022-03-10","close":1.32},{"date":"2022-03-11","close":1.78},{"date":"2022-03-14","close":1.78},{"date":"2022-03-15","close":1.78},{"date":"2022-03-16","close":1.78},{"date":"2022-03-17","close":1.78},{"date":"2022-03-18","close":1.72},{"date":"2022-03-21","close":1.7},{"date":"2022-03-22","close":1.7},{"date":"2022-03-23","close":1.69},{"date":"2022-03-24","close":1.69},{"date":"2022-03-25","close":1.69},{"date":"2022-03-28","close":1.74},{"date":"2022-03-29","close":1.74},{"date":"2022-03-30","close":1.74},{"date":"2022-03-31","close":1.71},{"date":"2022-04-01","close":1.7},{"date":"2022-04-04","close":1.73},{"date":"2022-04-05","close":1.35},{"date":"2022-04-06","close":1.72},{"date":"2022-04-07","close":1.72},{"date":"2022-04-08","close":1.72},{"date":"2022-04-11","close":1.67},{"date":"2022-04-12","close":1.67},{"date":"2022-04-13","close":1.67},{"date":"2022-04-14","close":1.67},{"date":"2022-04-18","close":1.67},{"date":"2022-04-19","close":1.36},{"date":"2022-04-20","close":1.73},{"date":"2022-04-21","close":1.73},{"date":"2022-04-22","close":1.37},{"date":"2022-04-25","close":1.4},{"date":"2022-04-26","close":1.4},{"date":"2022-04-27","close":1.54},{"date":"2022-04-28","close":1.54},{"date":"2022-04-29","close":1.64},{"date":"2022-05-02","close":1.31},{"date":"2022-05-03","close":1.4},{"date":"2022-05-04","close":1.4},{"date":"2022-05-05","close":1.56},{"date":"2022-05-06","close":1.56},{"date":"2022-05-09","close":1.61},{"date":"2022-05-10","close":1.61},{"date":"2022-05-11","close":1.61},{"date":"2022-05-12","close":1.61},{"date":"2022-05-13","close":1.61},{"date":"2022-05-16","close":1.54},{"date":"2022-05-17","close":1.54},{"date":"2022-05-18","close":1.54},{"date":"2022-05-19","close":1.54},{"date":"2022-05-20","close":1.5},{"date":"2022-05-23","close":1.5},{"date":"2022-05-24","close":1.5},{"date":"2022-05-25","close":1.5},{"date":"2022-05-26","close":1.5},{"date":"2022-05-27","close":1.19},{"date":"2022-05-31","close":1.19},{"date":"2022-06-01","close":1.26},{"date":"2022-06-02","close":1.26},{"date":"2022-06-03","close":1.26},{"date":"2022-06-06","close":1.26},{"date":"2022-06-07","close":1.23},{"date":"2022-06-08","close":1.25},{"date":"2022-06-09","close":1.25},{"date":"2022-06-10","close":1.25},{"date":"2022-06-13","close":1.25},{"date":"2022-06-14","close":1.25},{"date":"2022-06-15","close":1.07},{"date":"2022-06-16","close":1.24},{"date":"2022-06-17","close":1.21},{"date":"2022-06-21","close":1.15},{"date":"2022-06-22","close":1.15},{"date":"2022-06-23","close":1.12},{"date":"2022-06-24","close":1.13},{"date":"2022-06-27","close":1.14},{"date":"2022-06-28","close":1.13},{"date":"2022-06-29","close":1.14},{"date":"2022-06-30","close":1.14},{"date":"2022-07-01","close":1.14},{"date":"2022-07-05","close":1.14},{"date":"2022-07-06","close":1.14},{"date":"2022-07-07","close":1.14},{"date":"2022-07-08","close":1.14},{"date":"2022-07-11","close":1.14},{"date":"2022-07-12","close":1.14},{"date":"2022-07-13","close":1.14},{"date":"2022-07-14","close":1.14},{"date":"2022-07-15","close":1.14},{"date":"2022-07-18","close":1.0},{"date":"2022-07-19","close":1.0},{"date":"2022-07-20","close":1.0},{"date":"2022-07-21","close":1.0},{"date":"2022-07-22","close":0.9799},{"date":"2022-07-25","close":0.9799},{"date":"2022-07-26","close":0.94},{"date":"2022-07-27","close":0.94},{"date":"2022-07-28","close":0.94},{"date":"2022-07-29","close":0.94},{"date":"2022-08-01","close":1.0275},{"date":"2022-08-02","close":1.13},{"date":"2022-08-03","close":1.14},{"date":"2022-08-04","close":1.14},{"date":"2022-08-05","close":1.14},{"date":"2022-08-08","close":1.14},{"date":"2022-08-09","close":1.14},{"date":"2022-08-10","close":1.14},{"date":"2022-08-11","close":1.14},{"date":"2022-08-12","close":1.14},{"date":"2022-08-15","close":1.18},{"date":"2022-08-16","close":1.16},{"date":"2022-08-17","close":1.15},{"date":"2022-08-18","close":1.16},{"date":"2022-08-19","close":1.16},{"date":"2022-08-22","close":1.16},{"date":"2022-08-23","close":1.16},{"date":"2022-08-24","close":1.16},{"date":"2022-08-25","close":1.16},{"date":"2022-08-26","close":1.16},{"date":"2022-08-29","close":1.16},{"date":"2022-08-30","close":1.16},{"date":"2022-08-31","close":1.16},{"date":"2022-09-01","close":1.16},{"date":"2022-09-02","close":1.16},{"date":"2022-09-06","close":1.16},{"date":"2022-09-07","close":1.17},{"date":"2022-09-08","close":1.17},{"date":"2022-09-09","close":1.17},{"date":"2022-09-12","close":1.17},{"date":"2022-09-13","close":1.17},{"date":"2022-09-14","close":1.17},{"date":"2022-09-15","close":1.17},{"date":"2022-09-16","close":1.17},{"date":"2022-09-19","close":1.17},{"date":"2022-09-20","close":1.17},{"date":"2022-09-21","close":1.17},{"date":"2022-09-22","close":1.17},{"date":"2022-09-23","close":1.17},{"date":"2022-09-26","close":1.18},{"date":"2022-09-27","close":1.13},{"date":"2022-09-28","close":1.13},{"date":"2022-09-29","close":1.08},{"date":"2022-09-30","close":1.06},{"date":"2022-10-03","close":1.07},{"date":"2022-10-04","close":1.07},{"date":"2022-10-05","close":1.05},{"date":"2022-10-06","close":1.04},{"date":"2022-10-07","close":1.02},{"date":"2022-10-10","close":1.02},{"date":"2022-10-11","close":1.03},{"date":"2022-10-12","close":1.02},{"date":"2022-10-13","close":1.02},{"date":"2022-10-14","close":1.02},{"date":"2022-10-17","close":1.02},{"date":"2022-10-18","close":1.02},{"date":"2022-10-19","close":1.02},{"date":"2022-10-20","close":1.02},{"date":"2022-10-21","close":1.015},{"date":"2022-10-24","close":1.05},{"date":"2022-10-25","close":1.04},{"date":"2022-10-26","close":1.04},{"date":"2022-10-27","close":1.03},{"date":"2022-10-28","close":1.02},{"date":"2022-10-31","close":1.02},{"date":"2022-11-01","close":1.02},{"date":"2022-11-02","close":1.01},{"date":"2022-11-03","close":1.0},{"date":"2022-11-04","close":1.0},{"date":"2022-11-07","close":1.05},{"date":"2022-11-08","close":1.05},{"date":"2022-11-09","close":1.05},{"date":"2022-11-10","close":1.05},{"date":"2022-11-11","close":1.05},{"date":"2022-11-14","close":1.05},{"date":"2022-11-15","close":1.05},{"date":"2022-11-16","close":1.05},{"date":"2022-11-17","close":1.05},{"date":"2022-11-18","close":1.05},{"date":"2022-11-21","close":1.05},{"date":"2022-11-22","close":1.05},{"date":"2022-11-23","close":1.05},{"date":"2022-11-25","close":1.05},{"date":"2022-11-28","close":1.05},{"date":"2022-11-29","close":1.05},{"date":"2022-11-30","close":1.05},{"date":"2022-12-01","close":1.05},{"date":"2022-12-02","close":1.05},{"date":"2022-12-05","close":1.05},{"date":"2022-12-06","close":1.05},{"date":"2022-12-07","close":1.05},{"date":"2022-12-08","close":1.05},{"date":"2022-12-09","close":0.72},{"date":"2022-12-12","close":1.0},{"date":"2022-12-13","close":1.0},{"date":"2022-12-14","close":0.98},{"date":"2022-12-15","close":0.98},{"date":"2022-12-16","close":0.98},{"date":"2022-12-19","close":1.0},{"date":"2022-12-20","close":1.0},{"date":"2022-12-21","close":1.0},{"date":"2022-12-22","close":0.95},{"date":"2022-12-23","close":0.95},{"date":"2022-12-27","close":1.02},{"date":"2022-12-28","close":1.02},{"date":"2022-12-29","close":1.02},{"date":"2022-12-30","close":0.95},{"date":"2023-01-03","close":1.0},{"date":"2023-01-04","close":1.01},{"date":"2023-01-05","close":1.01},{"date":"2023-01-06","close":1.01},{"date":"2023-01-09","close":1.01},{"date":"2023-01-10","close":1.01},{"date":"2023-01-11","close":1.01},{"date":"2023-01-12","close":1.01},{"date":"2023-01-13","close":1.01},{"date":"2023-01-17","close":1.01},{"date":"2023-01-18","close":1.01},{"date":"2023-01-19","close":1.01},{"date":"2023-01-20","close":1.01},{"date":"2023-01-23","close":0.94},{"date":"2023-01-24","close":0.99},{"date":"2023-01-25","close":0.99},{"date":"2023-01-26","close":0.99},{"date":"2023-01-27","close":0.9},{"date":"2023-01-30","close":1.0},{"date":"2023-01-31","close":1.0},{"date":"2023-02-01","close":1.0},{"date":"2023-02-02","close":1.0},{"date":"2023-02-03","close":1.0},{"date":"2023-02-06","close":1.0},{"date":"2023-02-07","close":1.0},{"date":"2023-02-08","close":1.0},{"date":"2023-02-09","close":1.0},{"date":"2023-02-10","close":1.0},{"date":"2023-02-13","close":1.0},{"date":"2023-02-14","close":0.85},{"date":"2023-02-15","close":0.85},{"date":"2023-02-16","close":0.51},{"date":"2023-02-17","close":0.51},{"date":"2023-02-21","close":0.51},{"date":"2023-02-22","close":0.3601},{"date":"2023-02-23","close":0.515},{"date":"2023-02-24","close":0.515},{"date":"2023-02-27","close":0.515},{"date":"2023-02-28","close":0.515},{"date":"2023-03-01","close":0.515},{"date":"2023-03-02","close":0.515},{"date":"2023-03-03","close":0.515},{"date":"2023-03-06","close":0.515},{"date":"2023-03-07","close":0.51},{"date":"2023-03-08","close":0.51},{"date":"2023-03-09","close":0.51},{"date":"2023-03-10","close":0.26},{"date":"2023-03-13","close":0.64},{"date":"2023-03-14","close":0.6398},{"date":"2023-03-15","close":0.6398},{"date":"2023-03-16","close":0.6398},{"date":"2023-03-17","close":0.6398},{"date":"2023-03-20","close":0.6398},{"date":"2023-03-21","close":0.6398},{"date":"2023-03-22","close":0.6398},{"date":"2023-03-23","close":0.6398},{"date":"2023-03-24","close":0.6498},{"date":"2023-03-27","close":0.6498},{"date":"2023-03-28","close":0.5399},{"date":"2023-03-29","close":0.5399},{"date":"2023-03-30","close":0.5399},{"date":"2023-03-31","close":0.5399},{"date":"2023-04-03","close":0.5399},{"date":"2023-04-04","close":0.5399},{"date":"2023-04-05","close":0.5399},{"date":"2023-04-06","close":0.5299},{"date":"2023-04-10","close":0.5299},{"date":"2023-04-11","close":0.5299},{"date":"2023-04-12","close":0.5598},{"date":"2023-04-13","close":0.5598},{"date":"2023-04-14","close":0.5598},{"date":"2023-04-17","close":0.5598},{"date":"2023-04-18","close":0.3065},{"date":"2023-04-19","close":0.4979},{"date":"2023-04-20","close":0.4979},{"date":"2023-04-21","close":0.33},{"date":"2023-04-24","close":0.3289},{"date":"2023-04-25","close":0.328},{"date":"2023-04-26","close":0.328},{"date":"2023-04-27","close":0.328},{"date":"2023-04-28","close":0.3285},{"date":"2023-05-01","close":0.3099},{"date":"2023-05-02","close":0.3277},{"date":"2023-05-03","close":0.3277},{"date":"2023-05-04","close":0.3277},{"date":"2023-05-05","close":0.2543},{"date":"2023-05-08","close":0.2543},{"date":"2023-05-09","close":0.33},{"date":"2023-05-10","close":0.33},{"date":"2023-05-11","close":0.33},{"date":"2023-05-12","close":0.33},{"date":"2023-05-15","close":0.3135},{"date":"2023-05-16","close":0.25},{"date":"2023-05-17","close":0.316},{"date":"2023-05-18","close":0.54},{"date":"2023-05-19","close":0.41},{"date":"2023-05-22","close":0.3799},{"date":"2023-05-23","close":0.3179},{"date":"2023-05-24","close":0.2879},{"date":"2023-05-25","close":0.297},{"date":"2023-05-26","close":0.31},{"date":"2023-05-30","close":0.297},{"date":"2023-05-31","close":0.288},{"date":"2023-06-01","close":0.2594},{"date":"2023-06-02","close":0.1605},{"date":"2023-06-05","close":0.1999},{"date":"2023-06-06","close":0.1997},{"date":"2023-06-07","close":0.28},{"date":"2023-06-08","close":0.277},{"date":"2023-06-09","close":0.277},{"date":"2023-06-12","close":0.277},{"date":"2023-06-13","close":0.277},{"date":"2023-06-14","close":0.277},{"date":"2023-06-15","close":0.277},{"date":"2023-06-16","close":0.2269},{"date":"2023-06-20","close":0.48},{"date":"2023-06-21","close":0.4462},{"date":"2023-06-22","close":0.46},{"date":"2023-06-23","close":0.48},{"date":"2023-06-26","close":0.4499},{"date":"2023-06-27","close":0.4499},{"date":"2023-06-28","close":0.34},{"date":"2023-06-29","close":0.5},{"date":"2023-06-30","close":0.221},{"date":"2023-07-03","close":0.349},{"date":"2023-07-05","close":0.45},{"date":"2023-07-06","close":0.44},{"date":"2023-07-07","close":0.4299},{"date":"2023-07-10","close":0.46},{"date":"2023-07-11","close":0.5},{"date":"2023-07-12","close":0.847},{"date":"2023-07-13","close":1.2},{"date":"2023-07-14","close":1.08},{"date":"2023-07-17","close":0.99},{"date":"2023-07-18","close":0.82},{"date":"2023-07-19","close":0.91},{"date":"2023-07-20","close":4.87},{"date":"2023-07-21","close":5.95},{"date":"2023-07-24","close":5.35},{"date":"2023-07-25","close":3.5},{"date":"2023-07-26","close":3.05},{"date":"2023-07-27","close":2.13},{"date":"2023-07-28","close":3.0},{"date":"2023-07-31","close":2.23},{"date":"2023-08-01","close":2.09},{"date":"2023-08-02","close":2.04},{"date":"2023-08-03","close":1.98},{"date":"2023-08-04","close":1.87},{"date":"2023-08-07","close":1.62},{"date":"2023-08-08","close":1.15},{"date":"2023-08-09","close":1.22},{"date":"2023-08-10","close":1.14},{"date":"2023-08-11","close":1.06},{"date":"2023-08-14","close":0.915},{"date":"2023-08-15","close":0.84},{"date":"2023-08-16","close":0.72},{"date":"2023-08-17","close":1.1},{"date":"2023-08-18","close":0.85},{"date":"2023-08-21","close":1.06},{"date":"2023-08-22","close":1.38},{"date":"2023-08-23","close":1.62},{"date":"2023-08-24","close":1.18},{"date":"2023-08-25","close":1.3},{"date":"2023-08-28","close":2.01},{"date":"2023-08-29","close":1.82},{"date":"2023-08-30","close":1.6},{"date":"2023-08-31","close":1.71},{"date":"2023-09-01","close":1.57},{"date":"2023-09-05","close":1.47},{"date":"2023-09-06","close":1.23},{"date":"2023-09-07","close":1.04},{"date":"2023-09-08","close":1.14},{"date":"2023-09-11","close":0.9799},{"date":"2023-09-12","close":1.045},{"date":"2023-09-13","close":1.02},{"date":"2023-09-14","close":0.9348},{"date":"2023-09-15","close":0.98},{"date":"2023-09-18","close":0.866},{"date":"2023-09-19","close":1.1},{"date":"2023-09-20","close":1.09},{"date":"2023-09-21","close":0.97},{"date":"2023-09-22","close":0.94},{"date":"2023-09-25","close":0.9059},{"date":"2023-09-26","close":0.86},{"date":"2023-09-27","close":0.8101},{"date":"2023-09-28","close":0.87},{"date":"2023-09-29","close":0.87},{"date":"2023-10-02","close":0.8177},{"date":"2023-10-03","close":0.774},{"date":"2023-10-04","close":0.755},{"date":"2023-10-05","close":0.72},{"date":"2023-10-06","close":0.7042},{"date":"2023-10-09","close":0.66},{"date":"2023-10-10","close":0.6594},{"date":"2023-10-11","close":0.622},{"date":"2023-10-12","close":0.6213},{"date":"2023-10-13","close":0.6324},{"date":"2023-10-16","close":0.6075},{"date":"2023-10-17","close":0.621},{"date":"2023-10-18","close":0.551},{"date":"2023-10-19","close":0.528},{"date":"2023-10-20","close":0.4201},{"date":"2023-10-23","close":0.4501},{"date":"2023-10-24","close":0.4426},{"date":"2023-10-25","close":0.4356},{"date":"2023-10-26","close":0.4388},{"date":"2023-10-27","close":0.4072},{"date":"2023-10-30","close":0.4021},{"date":"2023-10-31","close":0.419},{"date":"2023-11-01","close":0.37},{"date":"2023-11-02","close":0.376},{"date":"2023-11-03","close":0.4091},{"date":"2023-11-06","close":0.396},{"date":"2023-11-07","close":0.398},{"date":"2023-11-08","close":0.3882},{"date":"2023-11-09","close":0.367},{"date":"2023-11-10","close":0.3301},{"date":"2023-11-13","close":0.33},{"date":"2023-11-14","close":0.345},{"date":"2023-11-15","close":0.3399},{"date":"2023-11-16","close":0.34},{"date":"2023-11-17","close":0.33},{"date":"2023-11-20","close":0.3875},{"date":"2023-11-21","close":0.353},{"date":"2023-11-22","close":0.342},{"date":"2023-11-24","close":0.9},{"date":"2023-11-27","close":0.6999},{"date":"2023-11-28","close":0.667},{"date":"2023-11-29","close":1.09},{"date":"2023-11-30","close":0.95},{"date":"2023-12-01","close":0.84},{"date":"2023-12-04","close":0.7126},{"date":"2023-12-05","close":0.719},{"date":"2023-12-06","close":0.69},{"date":"2023-12-07","close":0.789},{"date":"2023-12-08","close":0.77},{"date":"2023-12-11","close":0.705},{"date":"2023-12-12","close":0.711},{"date":"2023-12-13","close":0.6776},{"date":"2023-12-14","close":0.676},{"date":"2023-12-15","close":0.68},{"date":"2023-12-18","close":0.6052},{"date":"2023-12-19","close":0.61},{"date":"2023-12-20","close":0.595},{"date":"2023-12-21","close":0.58},{"date":"2023-12-22","close":0.54},{"date":"2023-12-26","close":0.5213},{"date":"2023-12-27","close":0.55},{"date":"2023-12-28","close":0.525},{"date":"2023-12-29","close":0.53},{"date":"2024-01-02","close":0.5222},{"date":"2024-01-03","close":0.535},{"date":"2024-01-04","close":0.5146},{"date":"2024-01-05","close":0.518},{"date":"2024-01-08","close":0.5},{"date":"2024-01-09","close":0.5},{"date":"2024-01-10","close":0.525},{"date":"2024-01-11","close":0.5022},{"date":"2024-01-12","close":0.47},{"date":"2024-01-16","close":0.421},{"date":"2024-01-17","close":0.479},{"date":"2024-01-18","close":0.4649},{"date":"2024-01-19","close":0.51},{"date":"2024-01-22","close":0.555},{"date":"2024-01-23","close":0.543},{"date":"2024-01-24","close":0.5519},{"date":"2024-01-25","close":0.542},{"date":"2024-01-26","close":0.53},{"date":"2024-01-29","close":0.523},{"date":"2024-01-30","close":0.475},{"date":"2024-01-31","close":0.4693},{"date":"2024-02-01","close":0.4446},{"date":"2024-02-02","close":0.44},{"date":"2024-02-05","close":0.4451},{"date":"2024-02-06","close":0.435},{"date":"2024-02-07","close":0.43},{"date":"2024-02-08","close":0.448},{"date":"2024-02-09","close":0.4256},{"date":"2024-02-12","close":0.411},{"date":"2024-02-13","close":1.57},{"date":"2024-02-14","close":1.14},{"date":"2024-02-15","close":1.14},{"date":"2024-02-16","close":1.03},{"date":"2024-02-20","close":0.8318},{"date":"2024-02-21","close":0.75},{"date":"2024-02-22","close":0.8241},{"date":"2024-02-23","close":0.6801},{"date":"2024-02-26","close":0.75},{"date":"2024-02-27","close":0.71},{"date":"2024-02-28","close":0.6401},{"date":"2024-02-29","close":0.5691},{"date":"2024-03-01","close":0.715},{"date":"2024-03-04","close":1.07},{"date":"2024-03-05","close":0.852},{"date":"2024-03-06","close":0.8202},{"date":"2024-03-07","close":0.7714},{"date":"2024-03-08","close":0.772},{"date":"2024-03-11","close":0.772},{"date":"2024-03-12","close":0.7377},{"date":"2024-03-13","close":0.7122},{"date":"2024-03-14","close":0.709},{"date":"2024-03-15","close":0.7155},{"date":"2024-03-18","close":0.739},{"date":"2024-03-19","close":0.7251},{"date":"2024-03-20","close":0.794},{"date":"2024-03-21","close":0.7548},{"date":"2024-03-22","close":0.725},{"date":"2024-03-25","close":0.722},{"date":"2024-03-26","close":0.698},{"date":"2024-03-27","close":0.7},{"date":"2024-03-28","close":0.706},{"date":"2024-04-01","close":0.63},{"date":"2024-04-02","close":0.605},{"date":"2024-04-03","close":0.593},{"date":"2024-04-04","close":0.624},{"date":"2024-04-05","close":0.642},{"date":"2024-04-08","close":0.63},{"date":"2024-04-09","close":0.6233},{"date":"2024-04-10","close":0.645},{"date":"2024-04-11","close":0.669},{"date":"2024-04-12","close":0.663},{"date":"2024-04-15","close":0.6217},{"date":"2024-04-16","close":0.63},{"date":"2024-04-17","close":0.6333},{"date":"2024-04-18","close":0.8486},{"date":"2024-04-19","close":0.5998},{"date":"2024-04-22","close":0.62},{"date":"2024-04-23","close":0.582},{"date":"2024-04-24","close":0.595},{"date":"2024-04-25","close":0.5926},{"date":"2024-04-26","close":0.5935},{"date":"2024-04-29","close":0.6},{"date":"2024-04-30","close":0.6199},{"date":"2024-05-01","close":0.6144},{"date":"2024-05-02","close":0.6096},{"date":"2024-05-03","close":0.604},{"date":"2024-05-06","close":0.5949},{"date":"2024-05-07","close":0.5982},{"date":"2024-05-08","close":0.59},{"date":"2024-05-09","close":0.595},{"date":"2024-05-10","close":0.5803},{"date":"2024-05-13","close":0.5801},{"date":"2024-05-14","close":0.5829},{"date":"2024-05-15","close":0.58},{"date":"2024-05-16","close":0.57},{"date":"2024-05-17","close":0.5739},{"date":"2024-05-20","close":0.5705},{"date":"2024-05-21","close":0.541},{"date":"2024-05-22","close":0.5464},{"date":"2024-05-23","close":0.544},{"date":"2024-05-24","close":0.52},{"date":"2024-05-28","close":0.5199},{"date":"2024-05-29","close":0.4899},{"date":"2024-05-30","close":0.4356},{"date":"2024-05-31","close":0.4248},{"date":"2024-06-03","close":0.44},{"date":"2024-06-04","close":0.4963},{"date":"2024-06-05","close":0.5},{"date":"2024-06-06","close":0.6005},{"date":"2024-06-07","close":0.5555},{"date":"2024-06-10","close":0.53},{"date":"2024-06-11","close":0.51},{"date":"2024-06-12","close":0.4749},{"date":"2024-06-13","close":0.479},{"date":"2024-06-14","close":0.442},{"date":"2024-06-17","close":0.45},{"date":"2024-06-18","close":0.4588},{"date":"2024-06-20","close":0.46},{"date":"2024-06-21","close":0.4628},{"date":"2024-06-24","close":0.4753},{"date":"2024-06-25","close":0.4784},{"date":"2024-06-26","close":0.49},{"date":"2024-06-27","close":0.461},{"date":"2024-06-28","close":0.4752},{"date":"2024-07-01","close":0.47},{"date":"2024-07-02","close":0.4717},{"date":"2024-07-03","close":0.4727},{"date":"2024-07-05","close":0.4639},{"date":"2024-07-08","close":0.475},{"date":"2024-07-09","close":0.462},{"date":"2024-07-10","close":0.4815},{"date":"2024-07-11","close":0.4849},{"date":"2024-07-12","close":0.5058},{"date":"2024-07-15","close":0.5304},{"date":"2024-07-16","close":0.52},{"date":"2024-07-17","close":0.53},{"date":"2024-07-18","close":0.5139},{"date":"2024-07-19","close":0.5163},{"date":"2024-07-22","close":0.4954},{"date":"2024-07-23","close":0.4951},{"date":"2024-07-24","close":0.509},{"date":"2024-07-25","close":0.5051},{"date":"2024-07-26","close":0.4893},{"date":"2024-07-29","close":0.4861},{"date":"2024-07-30","close":0.4854},{"date":"2024-07-31","close":0.4877},{"date":"2024-08-01","close":0.4518},{"date":"2024-08-02","close":0.478},{"date":"2024-08-05","close":0.4371},{"date":"2024-08-06","close":0.4547},{"date":"2024-08-07","close":0.436},{"date":"2024-08-08","close":0.4457},{"date":"2024-08-09","close":0.4313},{"date":"2024-08-12","close":0.4567},{"date":"2024-08-13","close":0.445},{"date":"2024-08-14","close":0.4417},{"date":"2024-08-15","close":0.4196},{"date":"2024-08-16","close":0.416},{"date":"2024-08-19","close":0.43},{"date":"2024-08-20","close":0.4156},{"date":"2024-08-21","close":0.4336},{"date":"2024-08-22","close":0.42},{"date":"2024-08-23","close":0.4225},{"date":"2024-08-26","close":0.4396},{"date":"2024-08-27","close":0.4504},{"date":"2024-08-28","close":0.4583},{"date":"2024-08-29","close":0.44},{"date":"2024-08-30","close":0.4408},{"date":"2024-09-03","close":0.4213},{"date":"2024-09-04","close":0.4326},{"date":"2024-09-05","close":0.4221},{"date":"2024-09-06","close":0.4099},{"date":"2024-09-09","close":0.3817},{"date":"2024-09-10","close":0.3503},{"date":"2024-09-11","close":0.359},{"date":"2024-09-12","close":0.389},{"date":"2024-09-13","close":0.4},{"date":"2024-09-16","close":0.444},{"date":"2024-09-17","close":0.4341},{"date":"2024-09-18","close":0.4191},{"date":"2024-09-19","close":0.415},{"date":"2024-09-20","close":0.4038},{"date":"2024-09-23","close":0.4154},{"date":"2024-09-24","close":0.418},{"date":"2024-09-25","close":0.4236},{"date":"2024-09-26","close":0.428},{"date":"2024-09-27","close":0.4436},{"date":"2024-09-30","close":0.445},{"date":"2024-10-01","close":0.433},{"date":"2024-10-02","close":0.4338},{"date":"2024-10-03","close":0.43},{"date":"2024-10-04","close":0.4217},{"date":"2024-10-07","close":0.423},{"date":"2024-10-08","close":0.425},{"date":"2024-10-09","close":0.41},{"date":"2024-10-10","close":0.419},{"date":"2024-10-11","close":0.399},{"date":"2024-10-14","close":0.3853},{"date":"2024-10-15","close":0.389},{"date":"2024-10-16","close":0.385},{"date":"2024-10-17","close":0.3765},{"date":"2024-10-18","close":0.3711},{"date":"2024-10-21","close":0.365},{"date":"2024-10-22","close":0.3817},{"date":"2024-10-23","close":0.3675},{"date":"2024-10-24","close":0.3889},{"date":"2024-10-25","close":0.375},{"date":"2024-10-28","close":0.3746},{"date":"2024-10-29","close":0.38},{"date":"2024-10-30","close":0.361},{"date":"2024-10-31","close":0.36},{"date":"2024-11-01","close":0.3772},{"date":"2024-11-04","close":0.3788},{"date":"2024-11-05","close":0.3634},{"date":"2024-11-06","close":0.357},{"date":"2024-11-07","close":0.355},{"date":"2024-11-08","close":0.3507},{"date":"2024-11-11","close":0.3375},{"date":"2024-11-12","close":0.33},{"date":"2024-11-13","close":0.3233},{"date":"2024-11-14","close":0.32},{"date":"2024-11-15","close":0.3},{"date":"2024-11-18","close":0.2935},{"date":"2024-11-19","close":0.2856},{"date":"2024-11-20","close":0.3},{"date":"2024-11-21","close":0.2919},{"date":"2024-11-22","close":0.2912},{"date":"2024-11-25","close":0.25},{"date":"2024-11-26","close":0.2442},{"date":"2024-11-27","close":0.24},{"date":"2024-11-29","close":0.231},{"date":"2024-12-02","close":0.35},{"date":"2024-12-03","close":0.3069},{"date":"2024-12-04","close":0.321},{"date":"2024-12-05","close":0.3},{"date":"2024-12-06","close":0.291},{"date":"2024-12-09","close":0.293},{"date":"2024-12-10","close":0.2929},{"date":"2024-12-11","close":0.29},{"date":"2024-12-12","close":0.271},{"date":"2024-12-13","close":0.2601},{"date":"2024-12-16","close":0.2589},{"date":"2024-12-17","close":0.268},{"date":"2024-12-18","close":0.26},{"date":"2024-12-19","close":0.2625},{"date":"2024-12-20","close":0.2289},{"date":"2024-12-23","close":0.2323},{"date":"2024-12-24","close":0.243},{"date":"2024-12-26","close":0.241},{"date":"2024-12-27","close":0.2673},{"date":"2024-12-30","close":0.2791},{"date":"2024-12-31","close":0.2797},{"date":"2025-01-02","close":0.399},{"date":"2025-01-03","close":0.4607},{"date":"2025-01-06","close":0.361},{"date":"2025-01-07","close":0.3651},{"date":"2025-01-08","close":0.343},{"date":"2025-01-10","close":0.327},{"date":"2025-01-13","close":0.335},{"date":"2025-01-14","close":0.346},{"date":"2025-01-15","close":0.35},{"date":"2025-01-16","close":0.38},{"date":"2025-01-17","close":0.3775},{"date":"2025-01-21","close":0.3699},{"date":"2025-01-22","close":0.358},{"date":"2025-01-23","close":0.3443},{"date":"2025-01-24","close":0.3532},{"date":"2025-01-27","close":0.3977},{"date":"2025-01-28","close":0.4},{"date":"2025-01-29","close":0.414},{"date":"2025-01-30","close":0.405},{"date":"2025-01-31","close":0.4075},{"date":"2025-02-03","close":0.402},{"date":"2025-02-04","close":0.403},{"date":"2025-02-05","close":0.381},{"date":"2025-02-06","close":0.3987},{"date":"2025-02-07","close":0.385},{"date":"2025-02-10","close":0.38},{"date":"2025-02-11","close":0.3837},{"date":"2025-02-12","close":0.3515},{"date":"2025-02-13","close":0.38},{"date":"2025-02-14","close":0.371},{"date":"2025-02-18","close":0.357},{"date":"2025-02-19","close":0.3513},{"date":"2025-02-20","close":0.342},{"date":"2025-02-21","close":0.3513},{"date":"2025-02-24","close":0.3596},{"date":"2025-02-25","close":0.3639},{"date":"2025-02-26","close":0.351},{"date":"2025-02-27","close":0.3351},{"date":"2025-02-28","close":0.3275},{"date":"2025-03-03","close":0.3277},{"date":"2025-03-04","close":0.3273},{"date":"2025-03-05","close":0.3416},{"date":"2025-03-06","close":0.345},{"date":"2025-03-07","close":0.369},{"date":"2025-03-10","close":0.365},{"date":"2025-03-11","close":0.3605},{"date":"2025-03-12","close":0.3601},{"date":"2025-03-13","close":0.351},{"date":"2025-03-14","close":0.35},{"date":"2025-03-17","close":0.309},{"date":"2025-03-18","close":0.31},{"date":"2025-03-19","close":0.309},{"date":"2025-03-20","close":0.3019},{"date":"2025-03-21","close":0.285},{"date":"2025-03-24","close":0.2879},{"date":"2025-03-25","close":0.2837},{"date":"2025-03-26","close":0.32},{"date":"2025-03-27","close":0.2992},{"date":"2025-03-28","close":0.2501},{"date":"2025-03-31","close":0.2364},{"date":"2025-04-01","close":0.26},{"date":"2025-04-02","close":0.2531},{"date":"2025-04-03","close":0.2875},{"date":"2025-04-04","close":0.2346},{"date":"2025-04-07","close":2.92},{"date":"2025-04-08","close":2.63},{"date":"2025-04-09","close":2.17},{"date":"2025-04-10","close":2.17},{"date":"2025-04-11","close":2.63},{"date":"2025-04-14","close":2.32},{"date":"2025-04-15","close":2.65},{"date":"2025-04-16","close":2.67},{"date":"2025-04-17","close":2.73},{"date":"2025-04-21","close":2.67},{"date":"2025-04-22","close":2.79},{"date":"2025-04-23","close":2.89},{"date":"2025-04-24","close":2.87},{"date":"2025-04-25","close":2.88},{"date":"2025-04-28","close":2.71},{"date":"2025-04-29","close":2.94},{"date":"2025-04-30","close":2.85},{"date":"2025-05-01","close":2.788},{"date":"2025-05-02","close":2.69},{"date":"2025-05-05","close":2.72},{"date":"2025-05-06","close":2.66},{"date":"2025-05-07","close":2.67},{"date":"2025-05-08","close":2.67},{"date":"2025-05-09","close":2.67},{"date":"2025-05-12","close":3.07},{"date":"2025-05-13","close":3.05},{"date":"2025-05-14","close":2.97},{"date":"2025-05-15","close":3.04},{"date":"2025-05-16","close":2.85},{"date":"2025-05-19","close":2.69},{"date":"2025-05-20","close":2.78},{"date":"2025-05-21","close":2.98},{"date":"2025-05-22","close":2.83},{"date":"2025-05-23","close":2.94},{"date":"2025-05-27","close":3.64},{"date":"2025-05-28","close":3.15},{"date":"2025-05-29","close":3.88},{"date":"2025-05-30","close":4.29},{"date":"2025-06-02","close":3.7},{"date":"2025-06-03","close":3.45},{"date":"2025-06-04","close":3.28},{"date":"2025-06-05","close":3.22},{"date":"2025-06-06","close":3.1},{"date":"2025-06-09","close":3.07},{"date":"2025-06-10","close":3.14},{"date":"2025-06-11","close":2.98},{"date":"2025-06-12","close":2.915},{"date":"2025-06-13","close":2.762},{"date":"2025-06-16","close":2.965},{"date":"2025-06-17","close":2.88},{"date":"2025-06-18","close":2.93},{"date":"2025-06-20","close":2.87},{"date":"2025-06-23","close":2.74},{"date":"2025-06-24","close":2.67},{"date":"2025-06-25","close":2.62},{"date":"2025-06-26","close":2.71},{"date":"2025-06-27","close":2.77},{"date":"2025-06-30","close":3.07},{"date":"2025-07-01","close":11.14},{"date":"2025-07-02","close":6.82},{"date":"2025-07-03","close":6.43},{"date":"2025-07-07","close":5.93},{"date":"2025-07-08","close":6.39},{"date":"2025-07-09","close":5.82},{"date":"2025-07-10","close":6.04},{"date":"2025-07-11","close":5.09},{"date":"2025-07-14","close":3.97},{"date":"2025-07-15","close":3.75},{"date":"2025-07-16","close":4.25},{"date":"2025-07-17","close":6.63},{"date":"2025-07-18","close":5.1},{"date":"2025-07-21","close":4.94},{"date":"2025-07-22","close":5.1},{"date":"2025-07-23","close":5.15},{"date":"2025-07-24","close":4.88},{"date":"2025-07-25","close":4.9},{"date":"2025-07-28","close":4.55},{"date":"2025-07-29","close":4.46},{"date":"2025-07-30","close":7.18},{"date":"2025-07-31","close":6.93},{"date":"2025-08-01","close":6.47},{"date":"2025-08-04","close":6.64},{"date":"2025-08-05","close":5.73},{"date":"2025-08-06","close":5.66},{"date":"2025-08-07","close":5.66},{"date":"2025-08-08","close":5.57},{"date":"2025-08-11","close":5.44},{"date":"2025-08-12","close":5.795},{"date":"2025-08-13","close":5.57},{"date":"2025-08-14","close":5.36},{"date":"2025-08-15","close":5.34},{"date":"2025-08-18","close":5.32},{"date":"2025-08-19","close":5.32},{"date":"2025-08-20","close":5.33},{"date":"2025-08-21","close":5.72},{"date":"2025-08-22","close":5.63},{"date":"2025-08-25","close":5.64},{"date":"2025-08-26","close":5.59},{"date":"2025-08-27","close":5.59},{"date":"2025-08-28","close":5.77},{"date":"2025-08-29","close":5.68},{"date":"2025-09-02","close":5.69},{"date":"2025-09-03","close":5.66},{"date":"2025-09-04","close":5.69},{"date":"2025-09-05","close":5.04},{"date":"2025-09-08","close":4.965},{"date":"2025-09-09","close":4.41},{"date":"2025-09-10","close":4.37},{"date":"2025-09-11","close":4.3005},{"date":"2025-09-12","close":5.43},{"date":"2025-09-15","close":5.02},{"date":"2025-09-16","close":5.22},{"date":"2025-09-17","close":5.7},{"date":"2025-09-18","close":5.7},{"date":"2025-09-19","close":5.37},{"date":"2025-09-22","close":5.49},{"date":"2025-09-23","close":5.26},{"date":"2025-09-24","close":5.69},{"date":"2025-09-25","close":6.0},{"date":"2025-09-26","close":5.65},{"date":"2025-09-29","close":5.47},{"date":"2025-09-30","close":5.47},{"date":"2025-10-01","close":5.48},{"date":"2025-10-02","close":5.36},{"date":"2025-10-03","close":5.29},{"date":"2025-10-06","close":5.26},{"date":"2025-10-07","close":5.23},{"date":"2025-10-08","close":5.53},{"date":"2025-10-09","close":5.38},{"date":"2025-10-10","close":5.19},{"date":"2025-10-13","close":5.34},{"date":"2025-10-14","close":5.045},{"date":"2025-10-15","close":5.19},{"date":"2025-10-16","close":5.16},{"date":"2025-10-17","close":5.13},{"date":"2025-10-20","close":5.19},{"date":"2025-10-21","close":5.2},{"date":"2025-10-22","close":5.42},{"date":"2025-10-23","close":5.19},{"date":"2025-10-24","close":5.09},{"date":"2025-10-27","close":5.06},{"date":"2025-10-28","close":5.19},{"date":"2025-10-29","close":5.12},{"date":"2025-10-30","close":5.19},{"date":"2025-10-31","close":5.42},{"date":"2025-11-03","close":5.48},{"date":"2025-11-04","close":5.31},{"date":"2025-11-05","close":5.39},{"date":"2025-11-06","close":5.22},{"date":"2025-11-07","close":5.09},{"date":"2025-11-10","close":5.24},{"date":"2025-11-11","close":5.15},{"date":"2025-11-12","close":4.84},{"date":"2025-11-13","close":4.52},{"date":"2025-11-14","close":4.53},{"date":"2025-11-17","close":4.68},{"date":"2025-11-18","close":4.81},{"date":"2025-11-19","close":4.79},{"date":"2025-11-20","close":4.35},{"date":"2025-11-21","close":4.455},{"date":"2025-11-24","close":4.41},{"date":"2025-11-25","close":4.32},{"date":"2025-11-26","close":4.54},{"date":"2025-11-28","close":4.54},{"date":"2025-12-01","close":4.43},{"date":"2025-12-02","close":4.35},{"date":"2025-12-03","close":4.4},{"date":"2025-12-04","close":4.33},{"date":"2025-12-05","close":4.11},{"date":"2025-12-08","close":4.28},{"date":"2025-12-09","close":4.26},{"date":"2025-12-10","close":4.34},{"date":"2025-12-11","close":4.26},{"date":"2025-12-12","close":4.15},{"date":"2025-12-15","close":4.14},{"date":"2025-12-16","close":4.12},{"date":"2025-12-17","close":4.11},{"date":"2025-12-18","close":4.13},{"date":"2025-12-19","close":4.23},{"date":"2025-12-22","close":4.1},{"date":"2025-12-23","close":4.1},{"date":"2025-12-24","close":4.15},{"date":"2025-12-26","close":4.14},{"date":"2025-12-29","close":4.09},{"date":"2025-12-30","close":3.95},{"date":"2025-12-31","close":3.95},{"date":"2026-01-02","close":3.94},{"date":"2026-01-05","close":4.07},{"date":"2026-01-06","close":3.86},{"date":"2026-01-07","close":4.01},{"date":"2026-01-08","close":3.9},{"date":"2026-01-09","close":3.935},{"date":"2026-01-12","close":3.75},{"date":"2026-01-13","close":3.76},{"date":"2026-01-14","close":3.76},{"date":"2026-01-15","close":3.69},{"date":"2026-01-16","close":3.637},{"date":"2026-01-20","close":3.31},{"date":"2026-01-21","close":3.067},{"date":"2026-01-22","close":3.22},{"date":"2026-01-23","close":3.12},{"date":"2026-01-26","close":3.08},{"date":"2026-01-27","close":2.72},{"date":"2026-01-28","close":2.76},{"date":"2026-01-29","close":2.65},{"date":"2026-01-30","close":2.5968},{"date":"2026-02-02","close":2.825},{"date":"2026-02-03","close":2.65},{"date":"2026-02-04","close":2.35},{"date":"2026-02-05","close":1.99},{"date":"2026-02-06","close":2.11},{"date":"2026-02-09","close":2.015},{"date":"2026-02-10","close":1.94},{"date":"2026-02-11","close":1.95},{"date":"2026-02-12","close":2.03},{"date":"2026-02-13","close":2.14},{"date":"2026-02-17","close":2.2},{"date":"2026-02-18","close":2.28},{"date":"2026-02-19","close":2.39},{"date":"2026-02-20","close":2.43},{"date":"2026-02-23","close":2.39},{"date":"2026-02-24","close":2.53},{"date":"2026-02-25","close":2.525},{"date":"2026-02-26","close":2.5},{"date":"2026-02-27","close":2.724},{"date":"2026-03-02","close":2.65},{"date":"2026-03-03","close":2.53},{"date":"2026-03-04","close":2.62},{"date":"2026-03-05","close":2.58},{"date":"2026-03-06","close":2.5},{"date":"2026-03-09","close":2.28},{"date":"2026-03-10","close":2.18},{"date":"2026-03-11","close":2.19},{"date":"2026-03-12","close":2.23},{"date":"2026-03-13","close":2.24},{"date":"2026-03-16","close":2.25},{"date":"2026-03-17","close":2.54},{"date":"2026-03-18","close":2.5142},{"date":"2026-03-19","close":2.56},{"date":"2026-03-20","close":2.435},{"date":"2026-03-23","close":2.654},{"date":"2026-03-24","close":2.594},{"date":"2026-03-25","close":2.4901},{"date":"2026-03-26","close":2.49},{"date":"2026-03-27","close":2.3484},{"date":"2026-03-30","close":2.3197},{"date":"2026-03-31","close":2.1406},{"date":"2026-04-01","close":2.27},{"date":"2026-04-02","close":2.2083},{"date":"2026-04-06","close":2.2621},{"date":"2026-04-07","close":2.3008},{"date":"2026-04-08","close":2.3},{"date":"2026-04-09","close":2.2493},{"date":"2026-04-10","close":2.18},{"date":"2026-04-13","close":2.26},{"date":"2026-04-14","close":2.17},{"date":"2026-04-15","close":2.18},{"date":"2026-04-16","close":2.1777},{"date":"2026-04-17","close":2.2001},{"date":"2026-04-20","close":2.2799},{"date":"2026-04-21","close":2.26},{"date":"2026-04-22","close":2.26},{"date":"2026-04-23","close":2.23},{"date":"2026-04-24","close":2.22},{"date":"2026-04-27","close":2.17},{"date":"2026-04-28","close":2.07},{"date":"2026-04-29","close":2.06},{"date":"2026-04-30","close":2.1},{"date":"2026-05-01","close":2.0787},{"date":"2026-05-04","close":2.04},{"date":"2026-05-05","close":2.04},{"date":"2026-05-06","close":2.0011},{"date":"2026-05-07","close":2.08},{"date":"2026-05-08","close":2.06},{"date":"2026-05-11","close":2.06},{"date":"2026-05-12","close":2.015},{"date":"2026-05-13","close":1.975},{"date":"2026-05-14","close":1.98},{"date":"2026-05-15","close":2.0191},{"date":"2026-05-18","close":2.09},{"date":"2026-05-19","close":2.1},{"date":"2026-05-20","close":2.09},{"date":"2026-05-21","close":2.02},{"date":"2026-05-22","close":2.015},{"date":"2026-05-26","close":2.07},{"date":"2026-05-27","close":2.22},{"date":"2026-05-28","close":2.4},{"date":"2026-05-29","close":2.32},{"date":"2026-06-01","close":2.24},{"date":"2026-06-02","close":2.3},{"date":"2026-06-03","close":2.28},{"date":"2026-06-04","close":2.295},{"date":"2026-06-05","close":2.2},{"date":"2026-06-08","close":2.19},{"date":"2026-06-09","close":2.175},{"date":"2026-06-10","close":1.97},{"date":"2026-06-11","close":2.11},{"date":"2026-06-12","close":2.14},{"date":"2026-06-15","close":2.5},{"date":"2026-06-16","close":2.6},{"date":"2026-06-17","close":2.52},{"date":"2026-06-18","close":2.61},{"date":"2026-06-22","close":2.42},{"date":"2026-06-23","close":2.42},{"date":"2026-06-24","close":2.095},{"date":"2026-06-25","close":2.04},{"date":"2026-06-26","close":2.07},{"date":"2026-06-29","close":2.03},{"date":"2026-06-30","close":1.95},{"date":"2026-07-01","close":2.0001},{"date":"2026-07-02","close":2.03},{"date":"2026-07-06","close":2.1},{"date":"2026-07-07","close":1.91},{"date":"2026-07-08","close":1.93},{"date":"2026-07-09","close":1.7301},{"date":"2026-07-10","close":1.81},{"date":"2026-07-13","close":1.74},{"date":"2026-07-14","close":1.64},{"date":"2026-07-15","close":1.68},{"date":"2026-07-16","close":1.65},{"date":"2026-07-17","close":1.66},{"date":"2026-07-20","close":1.67},{"date":"2026-07-21","close":1.63},{"date":"2026-07-22","close":1.54},{"date":"2026-07-23","close":1.54},{"date":"2026-07-24","close":1.51},{"date":"2026-07-27","close":1.37},{"date":"2026-07-28","close":1.35},{"date":"2026-07-29","close":1.36},{"date":"2026-07-30","close":1.32},{"date":"2026-07-31","close":1.32},{"date":"2026-08-03","close":1.43},{"date":"2026-08-04","close":1.54},{"date":"2026-08-05","close":1.54},{"date":"2026-08-06","close":1.58},{"date":"2026-08-07","close":1.64},{"date":"2026-08-10","close":1.56},{"date":"2026-08-11","close":1.52},{"date":"2026-08-12","close":1.55},{"date":"2026-08-13","close":1.64},{"date":"2026-08-14","close":1.57},{"date":"2026-08-17","close":1.5911},{"date":"2026-08-18","close":1.54},{"date":"2026-08-19","close":1.57},{"date":"2026-08-20","close":1.5865},{"date":"2026-08-21","close":1.59},{"date":"2026-08-24","close":1.55},{"date":"2026-08-25","close":1.55},{"date":"2026-08-26","close":1.43},{"date":"2026-08-27","close":1.5},{"date":"2026-08-28","close":1.55},{"date":"2026-08-31","close":1.49},{"date":"2026-09-01","close":1.47},{"date":"2026-09-02","close":1.47},{"date":"2026-09-03","close":1.47},{"date":"2026-09-04","close":1.45},{"date":"2026-09-08","close":1.4},{"date":"2026-09-09","close":1.45},{"date":"2026-09-10","close":1.48},{"date":"2026-09-11","close":1.61},{"date":"2026-09-14","close":1.5},{"date":"2026-09-15","close":1.44},{"date":"2026-09-16","close":1.48},{"date":"2026-09-17","close":1.475},{"date":"2026-09-18","close":1.57},{"date":"2026-09-21","close":1.5},{"date":"2026-09-22","close":1.46},{"date":"2026-09-23","close":1.47},{"date":"2026-09-24","close":1.48},{"date":"2026-09-25","close":1.39},{"date":"2026-09-28","close":1.3},{"date":"2026-09-29","close":1.27},{"date":"2026-09-30","close":1.22},{"date":"2026-10-01","close":1.2},{"date":"2026-10-02","close":1.27},{"date":"2026-10-05","close":1.28},{"date":"2026-10-06","close":1.24},{"date":"2026-10-07","close":1.34},{"date":"2026-10-08","close":1.2493},{"date":"2026-10-09","close":1.29},{"date":"2026-10-12","close":1.3896},{"date":"2026-10-13","close":1.32},{"date":"2026-10-14","close":1.26},{"date":"2026-10-15","close":1.221},{"date":"2026-10-16","close":1.2011},{"date":"2026-10-19","close":1.2279},{"date":"2026-10-20","close":1.205},{"date":"2026-10-21","close":1.19},{"date":"2026-10-22","close":1.19},{"date":"2026-10-23","close":1.12}],"chart_data":[{"date":"2024-10-24","open":0.37,"high":0.39,"low":0.36,"close":0.39,"volume":58608,"rsi_14":38.37,"sma_20":0.4,"sma_60":0.42,"sma_120":0.46},{"date":"2024-10-25","open":0.37,"high":0.39,"low":0.37,"close":0.38,"volume":25020,"rsi_14":34.38,"sma_20":0.4,"sma_60":0.42,"sma_120":0.46},{"date":"2024-10-28","open":0.38,"high":0.38,"low":0.37,"close":0.37,"volume":15738,"rsi_14":33.43,"sma_20":0.4,"sma_60":0.42,"sma_120":0.46},{"date":"2024-10-29","open":0.38,"high":0.39,"low":0.38,"close":0.38,"volume":46617,"rsi_14":39.47,"sma_20":0.4,"sma_60":0.41,"sma_120":0.46},{"date":"2024-10-30","open":0.38,"high":0.38,"low":0.36,"close":0.36,"volume":98415,"rsi_14":30.98,"sma_20":0.39,"sma_60":0.41,"sma_120":0.46},{"date":"2024-10-31","open":0.36,"high":0.37,"low":0.35,"close":0.36,"volume":50479,"rsi_14":35.39,"sma_20":0.39,"sma_60":0.41,"sma_120":0.45},{"date":"2024-11-01","open":0.36,"high":0.38,"low":0.36,"close":0.38,"volume":58045,"rsi_14":47.04,"sma_20":0.39,"sma_60":0.41,"sma_120":0.45},{"date":"2024-11-04","open":0.38,"high":0.38,"low":0.36,"close":0.38,"volume":93133,"rsi_14":46.22,"sma_20":0.38,"sma_60":0.41,"sma_120":0.45},{"date":"2024-11-05","open":0.37,"high":0.38,"low":0.36,"close":0.36,"volume":31187,"rsi_14":42.62,"sma_20":0.38,"sma_60":0.41,"sma_120":0.45},{"date":"2024-11-06","open":0.35,"high":0.37,"low":0.34,"close":0.36,"volume":135120,"rsi_14":43.24,"sma_20":0.38,"sma_60":0.41,"sma_120":0.45},{"date":"2024-11-07","open":0.36,"high":0.38,"low":0.34,"close":0.35,"volume":193045,"rsi_14":44.28,"sma_20":0.37,"sma_60":0.41,"sma_120":0.45},{"date":"2024-11-08","open":0.36,"high":0.37,"low":0.34,"close":0.35,"volume":71612,"rsi_14":44.85,"sma_20":0.37,"sma_60":0.4,"sma_120":0.44},{"date":"2024-11-11","open":0.35,"high":0.35,"low":0.32,"close":0.34,"volume":173968,"rsi_14":33.67,"sma_20":0.37,"sma_60":0.4,"sma_120":0.44},{"date":"2024-11-12","open":0.34,"high":0.34,"low":0.33,"close":0.33,"volume":45561,"rsi_14":35.43,"sma_20":0.37,"sma_60":0.4,"sma_120":0.44},{"date":"2024-11-13","open":0.33,"high":0.34,"low":0.32,"close":0.32,"volume":54236,"rsi_14":21.23,"sma_20":0.36,"sma_60":0.4,"sma_120":0.44},{"date":"2024-11-14","open":0.32,"high":0.34,"low":0.3,"close":0.32,"volume":101076,"rsi_14":23.4,"sma_20":0.36,"sma_60":0.4,"sma_120":0.44},{"date":"2024-11-15","open":0.32,"high":0.32,"low":0.28,"close":0.3,"volume":58573,"rsi_14":19.67,"sma_20":0.36,"sma_60":0.4,"sma_120":0.44},{"date":"2024-11-18","open":0.29,"high":0.3,"low":0.28,"close":0.29,"volume":22197,"rsi_14":15.15,"sma_20":0.35,"sma_60":0.39,"sma_120":0.43},{"date":"2024-11-19","open":0.31,"high":0.31,"low":0.28,"close":0.29,"volume":107866,"rsi_14":16.64,"sma_20":0.35,"sma_60":0.39,"sma_120":0.43},{"date":"2024-11-20","open":0.29,"high":0.3,"low":0.29,"close":0.3,"volume":213047,"rsi_14":26.27,"sma_20":0.35,"sma_60":0.39,"sma_120":0.43},{"date":"2024-11-21","open":0.3,"high":0.3,"low":0.29,"close":0.29,"volume":40796,"rsi_14":13.64,"sma_20":0.34,"sma_60":0.39,"sma_120":0.43},{"date":"2024-11-22","open":0.3,"high":0.3,"low":0.29,"close":0.29,"volume":100989,"rsi_14":12.37,"sma_20":0.34,"sma_60":0.38,"sma_120":0.43},{"date":"2024-11-25","open":0.3,"high":0.31,"low":0.25,"close":0.25,"volume":221691,"rsi_14":10.13,"sma_20":0.33,"sma_60":0.38,"sma_120":0.43},{"date":"2024-11-26","open":0.25,"high":0.26,"low":0.23,"close":0.24,"volume":70222,"rsi_14":10.17,"sma_20":0.32,"sma_60":0.38,"sma_120":0.42},{"date":"2024-11-27","open":0.24,"high":0.24,"low":0.23,"close":0.24,"volume":69886,"rsi_14":10.01,"sma_20":0.32,"sma_60":0.37,"sma_120":0.42},{"date":"2024-11-29","open":0.24,"high":0.24,"low":0.23,"close":0.23,"volume":49080,"rsi_14":9.7,"sma_20":0.31,"sma_60":0.37,"sma_120":0.42},{"date":"2024-12-02","open":0.23,"high":0.51,"low":0.23,"close":0.35,"volume":25850859,"rsi_14":52.46,"sma_20":0.31,"sma_60":0.37,"sma_120":0.42},{"date":"2024-12-03","open":0.33,"high":0.33,"low":0.29,"close":0.31,"volume":760990,"rsi_14":46.02,"sma_20":0.31,"sma_60":0.37,"sma_120":0.42},{"date":"2024-12-04","open":0.3,"high":0.39,"low":0.28,"close":0.32,"volume":2142433,"rsi_14":49.61,"sma_20":0.3,"sma_60":0.37,"sma_120":0.41},{"date":"2024-12-05","open":0.31,"high":0.32,"low":0.29,"close":0.3,"volume":226037,"rsi_14":46.83,"sma_20":0.3,"sma_60":0.37,"sma_120":0.41},{"date":"2024-12-06","open":0.31,"high":0.32,"low":0.29,"close":0.29,"volume":153637,"rsi_14":48.52,"sma_20":0.3,"sma_60":0.37,"sma_120":0.41},{"date":"2024-12-09","open":0.31,"high":0.31,"low":0.29,"close":0.29,"volume":202205,"rsi_14":49.92,"sma_20":0.3,"sma_60":0.36,"sma_120":0.41},{"date":"2024-12-10","open":0.32,"high":0.32,"low":0.27,"close":0.29,"volume":68953,"rsi_14":51.25,"sma_20":0.29,"sma_60":0.36,"sma_120":0.41},{"date":"2024-12-11","open":0.29,"high":0.29,"low":0.28,"close":0.29,"volume":51547,"rsi_14":48.22,"sma_20":0.29,"sma_60":0.36,"sma_120":0.41},{"date":"2024-12-12","open":0.27,"high":0.29,"low":0.25,"close":0.27,"volume":64533,"rsi_14":46.41,"sma_20":0.29,"sma_60":0.36,"sma_120":0.41},{"date":"2024-12-13","open":0.26,"high":0.28,"low":0.26,"close":0.26,"volume":40644,"rsi_14":44.84,"sma_20":0.29,"sma_60":0.35,"sma_120":0.4},{"date":"2024-12-16","open":0.27,"high":0.28,"low":0.25,"close":0.26,"volume":83397,"rsi_14":51.7,"sma_20":0.28,"sma_60":0.35,"sma_120":0.4},{"date":"2024-12-17","open":0.26,"high":0.27,"low":0.25,"close":0.27,"volume":31415,"rsi_14":54.5,"sma_20":0.28,"sma_60":0.35,"sma_120":0.4},{"date":"2024-12-18","open":0.27,"high":0.27,"low":0.25,"close":0.26,"volume":40840,"rsi_14":53.73,"sma_20":0.28,"sma_60":0.35,"sma_120":0.4},{"date":"2024-12-19","open":0.26,"high":0.27,"low":0.25,"close":0.26,"volume":53975,"rsi_14":56.01,"sma_20":0.28,"sma_60":0.34,"sma_120":0.4},{"date":"2024-12-20","open":0.22,"high":0.24,"low":0.21,"close":0.23,"volume":4109874,"rsi_14":15.69,"sma_20":0.28,"sma_60":0.34,"sma_120":0.39},{"date":"2024-12-23","open":0.24,"high":0.25,"low":0.21,"close":0.23,"volume":400135,"rsi_14":22.73,"sma_20":0.27,"sma_60":0.34,"sma_120":0.39},{"date":"2024-12-24","open":0.22,"high":0.24,"low":0.21,"close":0.24,"volume":143703,"rsi_14":20.76,"sma_20":0.27,"sma_60":0.33,"sma_120":0.39},{"date":"2024-12-26","open":0.24,"high":0.25,"low":0.23,"close":0.24,"volume":274535,"rsi_14":24.21,"sma_20":0.27,"sma_60":0.33,"sma_120":0.39},{"date":"2024-12-27","open":0.25,"high":0.27,"low":0.23,"close":0.27,"volume":218820,"rsi_14":41.0,"sma_20":0.27,"sma_60":0.33,"sma_120":0.39},{"date":"2024-12-30","open":0.28,"high":0.32,"low":0.26,"close":0.28,"volume":548651,"rsi_14":45.09,"sma_20":0.28,"sma_60":0.32,"sma_120":0.39},{"date":"2024-12-31","open":0.29,"high":0.32,"low":0.26,"close":0.28,"volume":313647,"rsi_14":45.35,"sma_20":0.27,"sma_60":0.32,"sma_120":0.38},{"date":"2025-01-02","open":0.3,"high":0.84,"low":0.28,"close":0.4,"volume":195161278,"rsi_14":71.09,"sma_20":0.28,"sma_60":0.32,"sma_120":0.38},{"date":"2025-01-03","open":0.37,"high":0.53,"low":0.37,"close":0.46,"volume":7356448,"rsi_14":81.5,"sma_20":0.28,"sma_60":0.32,"sma_120":0.38},{"date":"2025-01-06","open":0.46,"high":0.46,"low":0.34,"close":0.36,"volume":1231766,"rsi_14":62.94,"sma_20":0.29,"sma_60":0.32,"sma_120":0.38},{"date":"2025-01-07","open":0.34,"high":0.46,"low":0.32,"close":0.37,"volume":1945570,"rsi_14":63.52,"sma_20":0.29,"sma_60":0.32,"sma_120":0.38},{"date":"2025-01-08","open":0.34,"high":0.37,"low":0.32,"close":0.34,"volume":739275,"rsi_14":59.24,"sma_20":0.29,"sma_60":0.32,"sma_120":0.38},{"date":"2025-01-10","open":0.34,"high":0.35,"low":0.29,"close":0.33,"volume":438484,"rsi_14":58.1,"sma_20":0.29,"sma_60":0.32,"sma_120":0.38},{"date":"2025-01-13","open":0.34,"high":0.35,"low":0.31,"close":0.34,"volume":305027,"rsi_14":58.65,"sma_20":0.3,"sma_60":0.32,"sma_120":0.38},{"date":"2025-01-14","open":0.34,"high":0.46,"low":0.33,"close":0.35,"volume":3280624,"rsi_14":64.76,"sma_20":0.3,"sma_60":0.32,"sma_120":0.37},{"date":"2025-01-15","open":0.38,"high":0.38,"low":0.34,"close":0.35,"volume":325049,"rsi_14":64.81,"sma_20":0.31,"sma_60":0.32,"sma_120":0.37},{"date":"2025-01-16","open":0.36,"high":0.41,"low":0.33,"close":0.38,"volume":497297,"rsi_14":66.44,"sma_20":0.31,"sma_60":0.32,"sma_120":0.37},{"date":"2025-01-17","open":0.4,"high":0.4,"low":0.36,"close":0.38,"volume":180175,"rsi_14":66.36,"sma_20":0.32,"sma_60":0.32,"sma_120":0.37},{"date":"2025-01-21","open":0.36,"high":0.39,"low":0.35,"close":0.37,"volume":251207,"rsi_14":62.88,"sma_20":0.32,"sma_60":0.32,"sma_120":0.37},{"date":"2025-01-22","open":0.39,"high":0.39,"low":0.35,"close":0.36,"volume":95680,"rsi_14":59.9,"sma_20":0.33,"sma_60":0.32,"sma_120":0.37},{"date":"2025-01-23","open":0.36,"high":0.38,"low":0.33,"close":0.34,"volume":131943,"rsi_14":57.85,"sma_20":0.33,"sma_60":0.32,"sma_120":0.37},{"date":"2025-01-24","open":0.36,"high":0.37,"low":0.34,"close":0.35,"volume":86555,"rsi_14":42.4,"sma_20":0.34,"sma_60":0.32,"sma_120":0.37},{"date":"2025-01-27","open":0.35,"high":0.44,"low":0.34,"close":0.4,"volume":1471641,"rsi_14":38.91,"sma_20":0.35,"sma_60":0.32,"sma_120":0.37},{"date":"2025-01-28","open":0.41,"high":0.41,"low":0.38,"close":0.4,"volume":224208,"rsi_14":60.45,"sma_20":0.35,"sma_60":0.32,"sma_120":0.37},{"date":"2025-01-29","open":0.37,"high":0.44,"low":0.37,"close":0.41,"volume":449197,"rsi_14":62.44,"sma_20":0.36,"sma_60":0.32,"sma_120":0.37},{"date":"2025-01-30","open":0.43,"high":0.43,"low":0.4,"close":0.41,"volume":90230,"rsi_14":66.9,"sma_20":0.37,"sma_60":0.32,"sma_120":0.37},{"date":"2025-01-31","open":0.42,"high":0.42,"low":0.41,"close":0.41,"volume":57045,"rsi_14":73.69,"sma_20":0.37,"sma_60":0.32,"sma_120":0.36},{"date":"2025-02-03","open":0.41,"high":0.42,"low":0.4,"close":0.4,"volume":149909,"rsi_14":70.01,"sma_20":0.37,"sma_60":0.32,"sma_120":0.36},{"date":"2025-02-04","open":0.41,"high":0.41,"low":0.4,"close":0.4,"volume":70524,"rsi_14":68.11,"sma_20":0.37,"sma_60":0.32,"sma_120":0.36},{"date":"2025-02-05","open":0.41,"high":0.41,"low":0.38,"close":0.38,"volume":54232,"rsi_14":58.84,"sma_20":0.37,"sma_60":0.32,"sma_120":0.36},{"date":"2025-02-06","open":0.38,"high":0.41,"low":0.38,"close":0.4,"volume":77774,"rsi_14":55.73,"sma_20":0.37,"sma_60":0.32,"sma_120":0.36},{"date":"2025-02-07","open":0.38,"high":0.4,"low":0.38,"close":0.39,"volume":47467,"rsi_14":52.15,"sma_20":0.38,"sma_60":0.32,"sma_120":0.36},{"date":"2025-02-10","open":0.38,"high":0.39,"low":0.37,"close":0.38,"volume":37467,"rsi_14":52.94,"sma_20":0.38,"sma_60":0.32,"sma_120":0.36},{"date":"2025-02-11","open":0.38,"high":0.39,"low":0.36,"close":0.38,"volume":99098,"rsi_14":57.86,"sma_20":0.38,"sma_60":0.32,"sma_120":0.36},{"date":"2025-02-12","open":0.4,"high":0.4,"low":0.35,"close":0.35,"volume":423156,"rsi_14":51.98,"sma_20":0.38,"sma_60":0.32,"sma_120":0.36},{"date":"2025-02-13","open":0.35,"high":0.38,"low":0.35,"close":0.38,"volume":36918,"rsi_14":56.65,"sma_20":0.38,"sma_60":0.32,"sma_120":0.36},{"date":"2025-02-14","open":0.37,"high":0.38,"low":0.37,"close":0.37,"volume":31918,"rsi_14":41.96,"sma_20":0.38,"sma_60":0.33,"sma_120":0.36},{"date":"2025-02-18","open":0.38,"high":0.38,"low":0.35,"close":0.36,"volume":68874,"rsi_14":37.91,"sma_20":0.38,"sma_60":0.33,"sma_120":0.36},{"date":"2025-02-19","open":0.37,"high":0.37,"low":0.35,"close":0.35,"volume":32749,"rsi_14":31.5,"sma_20":0.38,"sma_60":0.33,"sma_120":0.36},{"date":"2025-02-20","open":0.34,"high":0.35,"low":0.33,"close":0.34,"volume":37836,"rsi_14":31.45,"sma_20":0.38,"sma_60":0.33,"sma_120":0.36},{"date":"2025-02-21","open":0.34,"high":0.36,"low":0.34,"close":0.35,"volume":37259,"rsi_14":34.09,"sma_20":0.38,"sma_60":0.33,"sma_120":0.36},{"date":"2025-02-24","open":0.36,"high":0.36,"low":0.35,"close":0.36,"volume":188943,"rsi_14":38.18,"sma_20":0.38,"sma_60":0.33,"sma_120":0.36},{"date":"2025-02-25","open":0.36,"high":0.36,"low":0.36,"close":0.36,"volume":50238,"rsi_14":39.3,"sma_20":0.38,"sma_60":0.33,"sma_120":0.36},{"date":"2025-02-26","open":0.36,"high":0.36,"low":0.35,"close":0.35,"volume":91719,"rsi_14":41.36,"sma_20":0.38,"sma_60":0.33,"sma_120":0.36},{"date":"2025-02-27","open":0.36,"high":0.36,"low":0.33,"close":0.34,"volume":25174,"rsi_14":31.49,"sma_20":0.37,"sma_60":0.34,"sma_120":0.36},{"date":"2025-02-28","open":0.34,"high":0.35,"low":0.31,"close":0.33,"volume":37935,"rsi_14":32.65,"sma_20":0.37,"sma_60":0.34,"sma_120":0.35},{"date":"2025-03-03","open":0.31,"high":0.34,"low":0.31,"close":0.33,"volume":54636,"rsi_14":33.75,"sma_20":0.37,"sma_60":0.34,"sma_120":0.35},{"date":"2025-03-04","open":0.32,"high":0.33,"low":0.3,"close":0.33,"volume":21892,"rsi_14":32.11,"sma_20":0.36,"sma_60":0.34,"sma_120":0.35},{"date":"2025-03-05","open":0.33,"high":0.37,"low":0.32,"close":0.34,"volume":871426,"rsi_14":46.46,"sma_20":0.36,"sma_60":0.34,"sma_120":0.35},{"date":"2025-03-06","open":0.38,"high":0.4,"low":0.32,"close":0.34,"volume":1044364,"rsi_14":34.73,"sma_20":0.36,"sma_60":0.34,"sma_120":0.35},{"date":"2025-03-07","open":0.34,"high":0.41,"low":0.34,"close":0.37,"volume":704437,"rsi_14":49.23,"sma_20":0.36,"sma_60":0.34,"sma_120":0.35},{"date":"2025-03-10","open":0.39,"high":0.39,"low":0.36,"close":0.36,"volume":138588,"rsi_14":53.34,"sma_20":0.35,"sma_60":0.34,"sma_120":0.35},{"date":"2025-03-11","open":0.36,"high":0.37,"low":0.35,"close":0.36,"volume":153710,"rsi_14":53.89,"sma_20":0.35,"sma_60":0.34,"sma_120":0.35},{"date":"2025-03-12","open":0.36,"high":0.37,"low":0.36,"close":0.36,"volume":265256,"rsi_14":58.26,"sma_20":0.35,"sma_60":0.34,"sma_120":0.35},{"date":"2025-03-13","open":0.35,"high":0.37,"low":0.35,"close":0.35,"volume":44121,"rsi_14":49.86,"sma_20":0.35,"sma_60":0.34,"sma_120":0.35},{"date":"2025-03-14","open":0.35,"high":0.36,"low":0.35,"close":0.35,"volume":121798,"rsi_14":45.29,"sma_20":0.35,"sma_60":0.35,"sma_120":0.35},{"date":"2025-03-17","open":0.36,"high":0.36,"low":0.3,"close":0.31,"volume":63260,"rsi_14":30.21,"sma_20":0.35,"sma_60":0.35,"sma_120":0.35},{"date":"2025-03-18","open":0.32,"high":0.32,"low":0.3,"close":0.31,"volume":33021,"rsi_14":33.83,"sma_20":0.34,"sma_60":0.35,"sma_120":0.35},{"date":"2025-03-19","open":0.31,"high":0.32,"low":0.3,"close":0.31,"volume":126567,"rsi_14":38.34,"sma_20":0.34,"sma_60":0.35,"sma_120":0.35},{"date":"2025-03-20","open":0.3,"high":0.31,"low":0.29,"close":0.3,"volume":62263,"rsi_14":38.51,"sma_20":0.34,"sma_60":0.35,"sma_120":0.35},{"date":"2025-03-21","open":0.3,"high":0.3,"low":0.28,"close":0.28,"volume":41084,"rsi_14":33.33,"sma_20":0.34,"sma_60":0.35,"sma_120":0.35},{"date":"2025-03-24","open":0.29,"high":0.29,"low":0.29,"close":0.29,"volume":28133,"rsi_14":34.92,"sma_20":0.33,"sma_60":0.35,"sma_120":0.34},{"date":"2025-03-25","open":0.28,"high":0.29,"low":0.28,"close":0.28,"volume":220577,"rsi_14":25.98,"sma_20":0.33,"sma_60":0.35,"sma_120":0.34},{"date":"2025-03-26","open":0.29,"high":0.32,"low":0.28,"close":0.32,"volume":12341191,"rsi_14":41.85,"sma_20":0.33,"sma_60":0.35,"sma_120":0.34},{"date":"2025-03-27","open":0.31,"high":0.32,"low":0.29,"close":0.3,"volume":12164146,"rsi_14":26.76,"sma_20":0.33,"sma_60":0.35,"sma_120":0.34},{"date":"2025-03-28","open":0.26,"high":0.26,"low":0.24,"close":0.25,"volume":905826,"rsi_14":20.58,"sma_20":0.32,"sma_60":0.35,"sma_120":0.34},{"date":"2025-03-31","open":0.23,"high":0.25,"low":0.23,"close":0.24,"volume":245530,"rsi_14":19.66,"sma_20":0.32,"sma_60":0.35,"sma_120":0.34},{"date":"2025-04-01","open":0.23,"high":0.29,"low":0.23,"close":0.26,"volume":415149,"rsi_14":28.02,"sma_20":0.31,"sma_60":0.35,"sma_120":0.34},{"date":"2025-04-02","open":0.26,"high":0.27,"low":0.24,"close":0.25,"volume":79668,"rsi_14":28.29,"sma_20":0.31,"sma_60":0.35,"sma_120":0.33},{"date":"2025-04-03","open":0.26,"high":0.32,"low":0.23,"close":0.29,"volume":857921,"rsi_14":37.93,"sma_20":0.31,"sma_60":0.35,"sma_120":0.33},{"date":"2025-04-04","open":0.25,"high":0.27,"low":0.23,"close":0.23,"volume":945815,"rsi_14":36.26,"sma_20":0.3,"sma_60":0.34,"sma_120":0.33},{"date":"2025-04-07","open":2.42,"high":3.49,"low":2.34,"close":2.92,"volume":549268,"rsi_14":94.16,"sma_20":0.43,"sma_60":0.39,"sma_120":0.35},{"date":"2025-04-08","open":3.08,"high":3.11,"low":2.55,"close":2.63,"volume":197364,"rsi_14":85.77,"sma_20":0.54,"sma_60":0.42,"sma_120":0.37},{"date":"2025-04-09","open":2.67,"high":2.86,"low":2.09,"close":2.17,"volume":244458,"rsi_14":75.26,"sma_20":0.63,"sma_60":0.46,"sma_120":0.39},{"date":"2025-04-10","open":2.24,"high":2.36,"low":2.01,"close":2.17,"volume":2811814,"rsi_14":75.61,"sma_20":0.72,"sma_60":0.49,"sma_120":0.4},{"date":"2025-04-11","open":2.93,"high":3.35,"low":2.34,"close":2.63,"volume":29847309,"rsi_14":78.3,"sma_20":0.84,"sma_60":0.52,"sma_120":0.42},{"date":"2025-04-14","open":2.29,"high":2.75,"low":2.23,"close":2.32,"volume":392061,"rsi_14":72.92,"sma_20":0.94,"sma_60":0.56,"sma_120":0.44},{"date":"2025-04-15","open":2.14,"high":2.66,"low":2.14,"close":2.65,"volume":260888,"rsi_14":74.59,"sma_20":1.05,"sma_60":0.59,"sma_120":0.46},{"date":"2025-04-16","open":2.58,"high":2.9,"low":2.41,"close":2.67,"volume":186193,"rsi_14":75.03,"sma_20":1.17,"sma_60":0.63,"sma_120":0.47},{"date":"2025-04-17","open":2.84,"high":2.84,"low":2.66,"close":2.73,"volume":91540,"rsi_14":76.12,"sma_20":1.29,"sma_60":0.67,"sma_120":0.49},{"date":"2025-04-21","open":2.65,"high":2.8,"low":2.47,"close":2.67,"volume":46098,"rsi_14":75.39,"sma_20":1.41,"sma_60":0.71,"sma_120":0.51},{"date":"2025-04-22","open":2.61,"high":2.9,"low":2.59,"close":2.79,"volume":77369,"rsi_14":75.87,"sma_20":1.54,"sma_60":0.75,"sma_120":0.53},{"date":"2025-04-23","open":2.8,"high":2.92,"low":2.64,"close":2.89,"volume":75443,"rsi_14":76.46,"sma_20":1.67,"sma_60":0.79,"sma_120":0.55},{"date":"2025-04-24","open":2.8,"high":2.99,"low":2.77,"close":2.87,"volume":37274,"rsi_14":75.99,"sma_20":1.8,"sma_60":0.83,"sma_120":0.58},{"date":"2025-04-25","open":2.92,"high":2.92,"low":2.75,"close":2.88,"volume":14050,"rsi_14":76.85,"sma_20":1.93,"sma_60":0.88,"sma_120":0.6},{"date":"2025-04-28","open":2.82,"high":2.88,"low":2.71,"close":2.71,"volume":69792,"rsi_14":45.64,"sma_20":2.05,"sma_60":0.91,"sma_120":0.62},{"date":"2025-04-29","open":2.74,"high":3.07,"low":2.7,"close":2.94,"volume":141647,"rsi_14":56.6,"sma_20":2.18,"sma_60":0.96,"sma_120":0.64},{"date":"2025-04-30","open":2.89,"high":2.95,"low":2.59,"close":2.85,"volume":155454,"rsi_14":67.17,"sma_20":2.31,"sma_60":1.0,"sma_120":0.66},{"date":"2025-05-01","open":2.76,"high":2.86,"low":2.71,"close":2.79,"volume":33582,"rsi_14":65.12,"sma_20":2.44,"sma_60":1.04,"sma_120":0.68},{"date":"2025-05-02","open":2.74,"high":2.79,"low":2.6,"close":2.69,"volume":39210,"rsi_14":51.79,"sma_20":2.56,"sma_60":1.07,"sma_120":0.7},{"date":"2025-05-05","open":2.69,"high":2.85,"low":2.65,"close":2.72,"volume":30069,"rsi_14":64.29,"sma_20":2.68,"sma_60":1.11,"sma_120":0.72},{"date":"2025-05-06","open":2.73,"high":2.73,"low":2.59,"close":2.66,"volume":23410,"rsi_14":50.44,"sma_20":2.67,"sma_60":1.15,"sma_120":0.74},{"date":"2025-05-07","open":2.65,"high":2.76,"low":2.6,"close":2.67,"volume":26711,"rsi_14":50.0,"sma_20":2.67,"sma_60":1.19,"sma_120":0.76},{"date":"2025-05-08","open":2.69,"high":2.71,"low":2.57,"close":2.67,"volume":12615,"rsi_14":47.17,"sma_20":2.7,"sma_60":1.23,"sma_120":0.78},{"date":"2025-05-09","open":2.65,"high":2.75,"low":2.58,"close":2.67,"volume":43997,"rsi_14":50.0,"sma_20":2.72,"sma_60":1.27,"sma_120":0.79},{"date":"2025-05-12","open":2.63,"high":3.24,"low":2.63,"close":3.07,"volume":382693,"rsi_14":60.94,"sma_20":2.75,"sma_60":1.31,"sma_120":0.82},{"date":"2025-05-13","open":3.01,"high":3.27,"low":3.0,"close":3.05,"volume":118537,"rsi_14":56.67,"sma_20":2.78,"sma_60":1.36,"sma_120":0.84},{"date":"2025-05-14","open":3.03,"high":3.08,"low":2.85,"close":2.97,"volume":87158,"rsi_14":53.97,"sma_20":2.8,"sma_60":1.4,"sma_120":0.86},{"date":"2025-05-15","open":2.97,"high":3.25,"low":2.9,"close":3.04,"volume":223045,"rsi_14":56.06,"sma_20":2.82,"sma_60":1.44,"sma_120":0.89},{"date":"2025-05-16","open":2.91,"high":2.95,"low":2.7,"close":2.85,"volume":111239,"rsi_14":55.22,"sma_20":2.82,"sma_60":1.49,"sma_120":0.91},{"date":"2025-05-19","open":2.85,"high":2.85,"low":2.62,"close":2.69,"volume":22287,"rsi_14":40.16,"sma_20":2.82,"sma_60":1.52,"sma_120":0.93},{"date":"2025-05-20","open":2.72,"high":2.79,"low":2.65,"close":2.78,"volume":21119,"rsi_14":47.24,"sma_20":2.82,"sma_60":1.57,"sma_120":0.95},{"date":"2025-05-21","open":2.78,"high":3.06,"low":2.76,"close":2.98,"volume":38560,"rsi_14":56.84,"sma_20":2.83,"sma_60":1.61,"sma_120":0.97},{"date":"2025-05-22","open":2.98,"high":2.98,"low":2.66,"close":2.83,"volume":24180,"rsi_14":54.79,"sma_20":2.83,"sma_60":1.65,"sma_120":0.99},{"date":"2025-05-23","open":2.7,"high":2.97,"low":2.7,"close":2.94,"volume":16264,"rsi_14":57.14,"sma_20":2.83,"sma_60":1.69,"sma_120":1.01},{"date":"2025-05-27","open":2.93,"high":3.69,"low":2.86,"close":3.64,"volume":512270,"rsi_14":72.48,"sma_20":2.87,"sma_60":1.75,"sma_120":1.04},{"date":"2025-05-28","open":3.52,"high":3.53,"low":2.92,"close":3.15,"volume":88201,"rsi_14":59.02,"sma_20":2.89,"sma_60":1.8,"sma_120":1.07},{"date":"2025-05-29","open":3.14,"high":4.0,"low":3.14,"close":3.88,"volume":371201,"rsi_14":67.85,"sma_20":2.94,"sma_60":1.85,"sma_120":1.1},{"date":"2025-05-30","open":4.0,"high":5.07,"low":4.0,"close":4.29,"volume":727630,"rsi_14":71.32,"sma_20":3.01,"sma_60":1.92,"sma_120":1.13},{"date":"2025-06-02","open":4.19,"high":4.53,"low":3.52,"close":3.7,"volume":154918,"rsi_14":57.89,"sma_20":3.06,"sma_60":1.98,"sma_120":1.16},{"date":"2025-06-03","open":3.64,"high":3.8,"low":3.13,"close":3.45,"volume":108472,"rsi_14":54.74,"sma_20":3.1,"sma_60":2.03,"sma_120":1.18},{"date":"2025-06-04","open":3.5,"high":3.51,"low":3.24,"close":3.28,"volume":48028,"rsi_14":53.6,"sma_20":3.13,"sma_60":2.08,"sma_120":1.21},{"date":"2025-06-05","open":3.28,"high":3.28,"low":3.17,"close":3.22,"volume":16473,"rsi_14":52.09,"sma_20":3.16,"sma_60":2.12,"sma_120":1.23},{"date":"2025-06-06","open":3.12,"high":3.21,"low":3.0,"close":3.1,"volume":47410,"rsi_14":52.96,"sma_20":3.18,"sma_60":2.17,"sma_120":1.26},{"date":"2025-06-09","open":3.18,"high":3.28,"low":3.02,"close":3.07,"volume":24570,"rsi_14":54.63,"sma_20":3.2,"sma_60":2.22,"sma_120":1.28},{"date":"2025-06-10","open":3.2,"high":3.2,"low":3.11,"close":3.14,"volume":14777,"rsi_14":54.41,"sma_20":3.2,"sma_60":2.26,"sma_120":1.3},{"date":"2025-06-11","open":3.13,"high":3.17,"low":2.91,"close":2.98,"volume":36028,"rsi_14":50.0,"sma_20":3.2,"sma_60":2.31,"sma_120":1.33},{"date":"2025-06-12","open":3.08,"high":3.09,"low":2.9,"close":2.91,"volume":17626,"rsi_14":51.07,"sma_20":3.2,"sma_60":2.35,"sma_120":1.35},{"date":"2025-06-13","open":2.9,"high":2.95,"low":2.75,"close":2.76,"volume":26732,"rsi_14":47.78,"sma_20":3.18,"sma_60":2.39,"sma_120":1.37},{"date":"2025-06-16","open":2.77,"high":3.13,"low":2.77,"close":2.96,"volume":49111,"rsi_14":40.36,"sma_20":3.19,"sma_60":2.43,"sma_120":1.39},{"date":"2025-06-17","open":2.95,"high":3.1,"low":2.83,"close":2.88,"volume":19619,"rsi_14":45.64,"sma_20":3.2,"sma_60":2.48,"sma_120":1.41},{"date":"2025-06-18","open":2.88,"high":3.05,"low":2.81,"close":2.93,"volume":9763,"rsi_14":30.34,"sma_20":3.21,"sma_60":2.52,"sma_120":1.44},{"date":"2025-06-20","open":2.98,"high":3.06,"low":2.78,"close":2.87,"volume":21786,"rsi_14":15.63,"sma_20":3.2,"sma_60":2.57,"sma_120":1.46},{"date":"2025-06-23","open":2.92,"high":2.92,"low":2.71,"close":2.74,"volume":32411,"rsi_14":20.1,"sma_20":3.2,"sma_60":2.61,"sma_120":1.48},{"date":"2025-06-24","open":2.88,"high":2.88,"low":2.66,"close":2.67,"volume":10648,"rsi_14":22.64,"sma_20":3.18,"sma_60":2.65,"sma_120":1.5},{"date":"2025-06-25","open":2.7,"high":2.7,"low":2.6,"close":2.62,"volume":8479,"rsi_14":24.72,"sma_20":3.13,"sma_60":2.68,"sma_120":1.52},{"date":"2025-06-26","open":2.65,"high":2.76,"low":2.65,"close":2.71,"volume":14981,"rsi_14":30.91,"sma_20":3.11,"sma_60":2.73,"sma_120":1.54},{"date":"2025-06-27","open":2.66,"high":2.92,"low":2.61,"close":2.77,"volume":8104,"rsi_14":37.06,"sma_20":3.05,"sma_60":2.77,"sma_120":1.56},{"date":"2025-06-30","open":2.76,"high":3.33,"low":2.72,"close":3.07,"volume":129385,"rsi_14":50.0,"sma_20":2.99,"sma_60":2.81,"sma_120":1.58},{"date":"2025-07-01","open":10.15,"high":15.6,"low":8.83,"close":11.14,"volume":50119861,"rsi_14":91.9,"sma_20":3.36,"sma_60":3.0,"sma_120":1.67},{"date":"2025-07-02","open":6.02,"high":7.24,"low":5.56,"close":6.82,"volume":2096785,"rsi_14":64.01,"sma_20":3.53,"sma_60":3.11,"sma_120":1.72},{"date":"2025-07-03","open":6.55,"high":8.24,"low":6.12,"close":6.43,"volume":932080,"rsi_14":62.53,"sma_20":3.69,"sma_60":3.16,"sma_120":1.78},{"date":"2025-07-07","open":6.43,"high":6.43,"low":5.33,"close":5.93,"volume":353634,"rsi_14":61.02,"sma_20":3.83,"sma_60":3.22,"sma_120":1.82},{"date":"2025-07-08","open":5.99,"high":6.42,"low":5.51,"close":6.39,"volume":312943,"rsi_14":61.7,"sma_20":3.99,"sma_60":3.29,"sma_120":1.87},{"date":"2025-07-09","open":5.86,"high":6.18,"low":5.68,"close":5.82,"volume":189349,"rsi_14":59.72,"sma_20":4.13,"sma_60":3.35,"sma_120":1.92},{"date":"2025-07-10","open":5.68,"high":6.39,"low":5.68,"close":6.04,"volume":185326,"rsi_14":60.17,"sma_20":4.27,"sma_60":3.41,"sma_120":1.97},{"date":"2025-07-11","open":5.82,"high":5.89,"low":4.76,"close":5.09,"volume":335989,"rsi_14":56.86,"sma_20":4.38,"sma_60":3.45,"sma_120":2.0},{"date":"2025-07-14","open":4.91,"high":4.91,"low":3.85,"close":3.97,"volume":265526,"rsi_14":53.58,"sma_20":4.43,"sma_60":3.47,"sma_120":2.03},{"date":"2025-07-15","open":3.84,"high":3.86,"low":3.57,"close":3.75,"volume":99920,"rsi_14":53.12,"sma_20":4.48,"sma_60":3.49,"sma_120":2.06},{"date":"2025-07-16","open":3.83,"high":4.44,"low":3.82,"close":4.25,"volume":127664,"rsi_14":54.59,"sma_20":4.54,"sma_60":3.52,"sma_120":2.1},{"date":"2025-07-17","open":4.92,"high":7.05,"low":4.51,"close":6.63,"volume":6748168,"rsi_14":59.77,"sma_20":4.73,"sma_60":3.58,"sma_120":2.15},{"date":"2025-07-18","open":5.94,"high":6.07,"low":5.1,"close":5.1,"volume":358902,"rsi_14":55.41,"sma_20":4.84,"sma_60":3.62,"sma_120":2.19},{"date":"2025-07-21","open":4.85,"high":5.04,"low":4.73,"close":4.94,"volume":145686,"rsi_14":54.37,"sma_20":4.94,"sma_60":3.66,"sma_120":2.22},{"date":"2025-07-22","open":4.89,"high":5.33,"low":4.89,"close":5.1,"volume":106953,"rsi_14":27.6,"sma_20":5.06,"sma_60":3.69,"sma_120":2.26},{"date":"2025-07-23","open":5.08,"high":5.3,"low":5.05,"close":5.15,"volume":56413,"rsi_14":40.93,"sma_20":5.19,"sma_60":3.73,"sma_120":2.3},{"date":"2025-07-24","open":5.08,"high":5.2,"low":4.87,"close":4.88,"volume":50698,"rsi_14":41.47,"sma_20":5.3,"sma_60":3.77,"sma_120":2.34},{"date":"2025-07-25","open":4.96,"high":5.04,"low":4.85,"close":4.9,"volume":51155,"rsi_14":44.02,"sma_20":5.41,"sma_60":3.8,"sma_120":2.38},{"date":"2025-07-28","open":4.8,"high":4.91,"low":4.5,"close":4.55,"volume":113429,"rsi_14":39.18,"sma_20":5.5,"sma_60":3.83,"sma_120":2.41},{"date":"2025-07-29","open":4.51,"high":4.59,"low":4.4,"close":4.46,"volume":38653,"rsi_14":41.52,"sma_20":5.57,"sma_60":3.86,"sma_120":2.45},{"date":"2025-07-30","open":7.66,"high":8.98,"low":5.9,"close":7.18,"volume":58552710,"rsi_14":55.42,"sma_20":5.37,"sma_60":3.93,"sma_120":2.5},{"date":"2025-07-31","open":6.58,"high":7.21,"low":6.2,"close":6.93,"volume":976485,"rsi_14":59.37,"sma_20":5.37,"sma_60":4.0,"sma_120":2.56},{"date":"2025-08-01","open":6.58,"high":7.2,"low":6.11,"close":6.47,"volume":482106,"rsi_14":63.65,"sma_20":5.38,"sma_60":4.07,"sma_120":2.61},{"date":"2025-08-04","open":6.09,"high":6.78,"low":6.08,"close":6.64,"volume":159598,"rsi_14":65.86,"sma_20":5.41,"sma_60":4.13,"sma_120":2.66},{"date":"2025-08-05","open":6.64,"high":6.64,"low":5.55,"close":5.73,"volume":176347,"rsi_14":57.77,"sma_20":5.38,"sma_60":4.18,"sma_120":2.71},{"date":"2025-08-06","open":5.6,"high":5.74,"low":5.55,"close":5.66,"volume":45266,"rsi_14":43.27,"sma_20":5.37,"sma_60":4.23,"sma_120":2.75},{"date":"2025-08-07","open":5.53,"high":5.85,"low":5.53,"close":5.66,"volume":34465,"rsi_14":54.93,"sma_20":5.35,"sma_60":4.28,"sma_120":2.79},{"date":"2025-08-08","open":5.56,"high":5.83,"low":5.47,"close":5.57,"volume":94574,"rsi_14":55.61,"sma_20":5.38,"sma_60":4.32,"sma_120":2.84},{"date":"2025-08-11","open":5.76,"high":5.76,"low":5.28,"close":5.44,"volume":54551,"rsi_14":53.05,"sma_20":5.45,"sma_60":4.36,"sma_120":2.88},{"date":"2025-08-12","open":5.35,"high":5.79,"low":5.33,"close":5.79,"volume":218662,"rsi_14":55.48,"sma_20":5.55,"sma_60":4.4,"sma_120":2.92},{"date":"2025-08-13","open":5.85,"high":5.85,"low":5.4,"close":5.57,"volume":49037,"rsi_14":55.91,"sma_20":5.62,"sma_60":4.45,"sma_120":2.97},{"date":"2025-08-14","open":5.5,"high":5.5,"low":5.26,"close":5.36,"volume":33636,"rsi_14":53.81,"sma_20":5.55,"sma_60":4.49,"sma_120":3.01},{"date":"2025-08-15","open":5.33,"high":5.47,"low":5.13,"close":5.34,"volume":61025,"rsi_14":56.93,"sma_20":5.57,"sma_60":4.54,"sma_120":3.05},{"date":"2025-08-18","open":5.25,"high":5.44,"low":5.25,"close":5.32,"volume":32455,"rsi_14":57.64,"sma_20":5.59,"sma_60":4.58,"sma_120":3.09},{"date":"2025-08-19","open":5.36,"high":5.37,"low":5.25,"close":5.32,"volume":28875,"rsi_14":18.04,"sma_20":5.6,"sma_60":4.62,"sma_120":3.13},{"date":"2025-08-20","open":5.25,"high":5.33,"low":5.21,"close":5.33,"volume":28357,"rsi_14":20.04,"sma_20":5.61,"sma_60":4.66,"sma_120":3.18},{"date":"2025-08-21","open":5.25,"high":5.72,"low":5.25,"close":5.72,"volume":31901,"rsi_14":35.58,"sma_20":5.65,"sma_60":4.69,"sma_120":3.22},{"date":"2025-08-22","open":5.65,"high":5.69,"low":5.47,"close":5.63,"volume":32270,"rsi_14":29.96,"sma_20":5.68,"sma_60":4.73,"sma_120":3.26},{"date":"2025-08-25","open":5.59,"high":5.65,"low":5.45,"close":5.64,"volume":29368,"rsi_14":47.22,"sma_20":5.74,"sma_60":4.76,"sma_120":3.31},{"date":"2025-08-26","open":5.6,"high":5.6,"low":5.49,"close":5.59,"volume":45520,"rsi_14":47.81,"sma_20":5.79,"sma_60":4.78,"sma_120":3.35},{"date":"2025-08-27","open":5.5,"high":5.64,"low":5.5,"close":5.59,"volume":41013,"rsi_14":47.81,"sma_20":5.72,"sma_60":4.82,"sma_120":3.4},{"date":"2025-08-28","open":5.6,"high":5.8,"low":5.6,"close":5.77,"volume":72218,"rsi_14":55.92,"sma_20":5.66,"sma_60":4.85,"sma_120":3.44},{"date":"2025-08-29","open":5.66,"high":5.81,"low":5.65,"close":5.68,"volume":27134,"rsi_14":57.27,"sma_20":5.62,"sma_60":4.89,"sma_120":3.49},{"date":"2025-09-02","open":5.65,"high":5.76,"low":5.65,"close":5.69,"volume":52019,"rsi_14":45.98,"sma_20":5.57,"sma_60":4.94,"sma_120":3.53},{"date":"2025-09-03","open":5.79,"high":5.79,"low":5.63,"close":5.66,"volume":54226,"rsi_14":54.05,"sma_20":5.57,"sma_60":4.98,"sma_120":3.57},{"date":"2025-09-04","open":5.65,"high":5.72,"low":5.53,"close":5.69,"volume":53942,"rsi_14":67.74,"sma_20":5.57,"sma_60":5.02,"sma_120":3.62},{"date":"2025-09-05","open":5.56,"high":5.56,"low":5.0,"close":5.04,"volume":41644,"rsi_14":40.38,"sma_20":5.54,"sma_60":5.05,"sma_120":3.66},{"date":"2025-09-08","open":4.95,"high":4.98,"low":4.89,"close":4.96,"volume":30962,"rsi_14":39.01,"sma_20":5.51,"sma_60":5.09,"sma_120":3.7},{"date":"2025-09-09","open":4.68,"high":4.73,"low":4.34,"close":4.41,"volume":40465,"rsi_14":29.03,"sma_20":5.46,"sma_60":5.11,"sma_120":3.73},{"date":"2025-09-10","open":4.47,"high":4.47,"low":4.29,"close":4.37,"volume":26901,"rsi_14":28.18,"sma_20":5.38,"sma_60":5.14,"sma_120":3.76},{"date":"2025-09-11","open":4.22,"high":4.42,"low":4.2,"close":4.3,"volume":36202,"rsi_14":12.24,"sma_20":5.32,"sma_60":5.16,"sma_120":3.8},{"date":"2025-09-12","open":5.14,"high":5.65,"low":4.68,"close":5.43,"volume":2650049,"rsi_14":46.57,"sma_20":5.32,"sma_60":5.2,"sma_120":3.84},{"date":"2025-09-15","open":5.04,"high":5.25,"low":4.86,"close":5.02,"volume":101970,"rsi_14":40.66,"sma_20":5.31,"sma_60":5.24,"sma_120":3.88},{"date":"2025-09-16","open":5.04,"high":5.32,"low":5.04,"close":5.22,"volume":70328,"rsi_14":44.67,"sma_20":5.3,"sma_60":5.28,"sma_120":3.92},{"date":"2025-09-17","open":5.15,"high":6.0,"low":5.15,"close":5.7,"volume":76495,"rsi_14":51.39,"sma_20":5.32,"sma_60":5.33,"sma_120":3.97},{"date":"2025-09-18","open":5.62,"high":5.8,"low":5.57,"close":5.7,"volume":35836,"rsi_14":49.07,"sma_20":5.34,"sma_60":5.38,"sma_120":4.01},{"date":"2025-09-19","open":5.73,"high":5.73,"low":5.33,"close":5.37,"volume":44131,"rsi_14":46.13,"sma_20":5.32,"sma_60":5.42,"sma_120":4.05},{"date":"2025-09-22","open":5.49,"high":5.62,"low":5.32,"close":5.49,"volume":47954,"rsi_14":47.57,"sma_20":5.32,"sma_60":5.47,"sma_120":4.1},{"date":"2025-09-23","open":5.47,"high":5.47,"low":5.16,"close":5.26,"volume":37089,"rsi_14":45.37,"sma_20":5.3,"sma_60":5.51,"sma_120":4.14},{"date":"2025-09-24","open":5.19,"high":5.77,"low":5.1,"close":5.69,"volume":88944,"rsi_14":50.0,"sma_20":5.3,"sma_60":5.55,"sma_120":4.18},{"date":"2025-09-25","open":5.74,"high":6.1,"low":5.55,"close":6.0,"volume":116035,"rsi_14":60.96,"sma_20":5.32,"sma_60":5.47,"sma_120":4.23},{"date":"2025-09-26","open":5.93,"high":5.93,"low":5.43,"close":5.65,"volume":39596,"rsi_14":57.36,"sma_20":5.32,"sma_60":5.45,"sma_120":4.28},{"date":"2025-09-29","open":5.59,"high":5.68,"low":5.43,"close":5.47,"volume":10480,"rsi_14":62.39,"sma_20":5.31,"sma_60":5.43,"sma_120":4.3},{"date":"2025-09-30","open":5.53,"high":5.53,"low":5.4,"close":5.47,"volume":5649,"rsi_14":62.97,"sma_20":5.3,"sma_60":5.43,"sma_120":4.32},{"date":"2025-10-01","open":5.43,"high":5.54,"low":5.19,"close":5.48,"volume":46282,"rsi_14":64.11,"sma_20":5.29,"sma_60":5.41,"sma_120":4.35},{"date":"2025-10-02","open":5.56,"high":5.56,"low":5.2,"close":5.36,"volume":23879,"rsi_14":48.9,"sma_20":5.27,"sma_60":5.4,"sma_120":4.38},{"date":"2025-10-03","open":5.28,"high":5.47,"low":5.24,"close":5.29,"volume":17621,"rsi_14":54.77,"sma_20":5.28,"sma_60":5.39,"sma_120":4.4},{"date":"2025-10-06","open":5.28,"high":5.47,"low":5.25,"close":5.26,"volume":11225,"rsi_14":50.75,"sma_20":5.3,"sma_60":5.39,"sma_120":4.42},{"date":"2025-10-07","open":5.28,"high":5.47,"low":5.18,"close":5.23,"volume":45754,"rsi_14":39.37,"sma_20":5.34,"sma_60":5.41,"sma_120":4.44},{"date":"2025-10-08","open":5.14,"high":5.58,"low":5.14,"close":5.53,"volume":54662,"rsi_14":46.61,"sma_20":5.4,"sma_60":5.44,"sma_120":4.47},{"date":"2025-10-09","open":5.5,"high":5.59,"low":5.25,"close":5.38,"volume":28777,"rsi_14":50.21,"sma_20":5.45,"sma_60":5.46,"sma_120":4.49},{"date":"2025-10-10","open":5.39,"high":5.5,"low":5.17,"close":5.19,"volume":29246,"rsi_14":43.75,"sma_20":5.44,"sma_60":5.44,"sma_120":4.51},{"date":"2025-10-13","open":5.17,"high":5.49,"low":5.17,"close":5.34,"volume":33931,"rsi_14":51.72,"sma_20":5.45,"sma_60":5.44,"sma_120":4.53},{"date":"2025-10-14","open":5.29,"high":5.33,"low":5.03,"close":5.04,"volume":17143,"rsi_14":35.24,"sma_20":5.45,"sma_60":5.44,"sma_120":4.55},{"date":"2025-10-15","open":5.1,"high":5.24,"low":5.1,"close":5.19,"volume":27258,"rsi_14":29.95,"sma_20":5.42,"sma_60":5.45,"sma_120":4.57},{"date":"2025-10-16","open":5.26,"high":5.26,"low":5.11,"close":5.16,"volume":26211,"rsi_14":35.59,"sma_20":5.39,"sma_60":5.45,"sma_120":4.59},{"date":"2025-10-17","open":5.1,"high":5.25,"low":5.0,"close":5.13,"volume":28928,"rsi_14":39.03,"sma_20":5.38,"sma_60":5.45,"sma_120":4.61},{"date":"2025-10-20","open":4.72,"high":5.65,"low":4.69,"close":5.19,"volume":1396002,"rsi_14":41.3,"sma_20":5.37,"sma_60":5.46,"sma_120":4.63},{"date":"2025-10-21","open":5.11,"high":5.25,"low":5.11,"close":5.2,"volume":28727,"rsi_14":41.3,"sma_20":5.36,"sma_60":5.47,"sma_120":4.65},{"date":"2025-10-22","open":5.08,"high":5.89,"low":5.07,"close":5.42,"volume":80889,"rsi_14":51.75,"sma_20":5.35,"sma_60":5.48,"sma_120":4.67},{"date":"2025-10-23","open":5.35,"high":5.52,"low":5.12,"close":5.19,"volume":20240,"rsi_14":47.33,"sma_20":5.31,"sma_60":5.45,"sma_120":4.69},{"date":"2025-10-24","open":5.35,"high":5.35,"low":5.09,"close":5.09,"volume":29967,"rsi_14":45.62,"sma_20":5.28,"sma_60":5.42,"sma_120":4.71},{"date":"2025-10-27","open":5.4,"high":5.4,"low":5.02,"close":5.06,"volume":43919,"rsi_14":45.62,"sma_20":5.26,"sma_60":5.39,"sma_120":4.73},{"date":"2025-10-28","open":5.06,"high":5.25,"low":5.06,"close":5.19,"volume":6989,"rsi_14":40.4,"sma_20":5.25,"sma_60":5.37,"sma_120":4.75},{"date":"2025-10-29","open":5.16,"high":5.37,"low":5.12,"close":5.12,"volume":22941,"rsi_14":42.31,"sma_20":5.23,"sma_60":5.36,"sma_120":4.77},{"date":"2025-10-30","open":5.15,"high":5.23,"low":5.0,"close":5.19,"volume":9491,"rsi_14":50.0,"sma_20":5.22,"sma_60":5.35,"sma_120":4.79},{"date":"2025-10-31","open":5.11,"high":5.45,"low":5.11,"close":5.42,"volume":25456,"rsi_14":52.42,"sma_20":5.23,"sma_60":5.35,"sma_120":4.81},{"date":"2025-11-03","open":5.3,"high":5.67,"low":5.29,"close":5.48,"volume":31632,"rsi_14":65.37,"sma_20":5.24,"sma_60":5.35,"sma_120":4.83},{"date":"2025-11-04","open":5.37,"high":5.39,"low":5.24,"close":5.31,"volume":14383,"rsi_14":54.17,"sma_20":5.24,"sma_60":5.34,"sma_120":4.85},{"date":"2025-11-05","open":5.33,"high":5.5,"low":5.33,"close":5.39,"volume":9249,"rsi_14":57.72,"sma_20":5.23,"sma_60":5.34,"sma_120":4.87},{"date":"2025-11-06","open":5.3,"high":5.32,"low":5.21,"close":5.22,"volume":6322,"rsi_14":52.76,"sma_20":5.23,"sma_60":5.33,"sma_120":4.89},{"date":"2025-11-07","open":5.26,"high":5.32,"low":4.99,"close":5.09,"volume":26563,"rsi_14":47.06,"sma_20":5.22,"sma_60":5.33,"sma_120":4.91},{"date":"2025-11-10","open":5.17,"high":5.41,"low":5.1,"close":5.24,"volume":42270,"rsi_14":51.09,"sma_20":5.22,"sma_60":5.33,"sma_120":4.93},{"date":"2025-11-11","open":5.15,"high":5.15,"low":5.1,"close":5.15,"volume":9678,"rsi_14":42.11,"sma_20":5.22,"sma_60":5.32,"sma_120":4.95},{"date":"2025-11-12","open":4.25,"high":5.13,"low":4.25,"close":4.84,"volume":2208439,"rsi_14":40.22,"sma_20":5.2,"sma_60":5.32,"sma_120":4.97},{"date":"2025-11-13","open":4.51,"high":4.76,"low":4.51,"close":4.52,"volume":23351,"rsi_14":35.82,"sma_20":5.17,"sma_60":5.3,"sma_120":4.98},{"date":"2025-11-14","open":4.36,"high":4.7,"low":4.36,"close":4.53,"volume":14671,"rsi_14":36.68,"sma_20":5.14,"sma_60":5.28,"sma_120":4.99},{"date":"2025-11-17","open":4.47,"high":4.68,"low":4.44,"close":4.68,"volume":18300,"rsi_14":37.31,"sma_20":5.12,"sma_60":5.27,"sma_120":5.0},{"date":"2025-11-18","open":4.55,"high":4.94,"low":4.55,"close":4.81,"volume":27644,"rsi_14":42.51,"sma_20":5.1,"sma_60":5.25,"sma_120":5.01},{"date":"2025-11-19","open":4.67,"high":4.79,"low":4.55,"close":4.79,"volume":3916,"rsi_14":40.1,"sma_20":5.07,"sma_60":5.24,"sma_120":5.01},{"date":"2025-11-20","open":4.65,"high":4.68,"low":4.35,"close":4.35,"volume":10583,"rsi_14":26.01,"sma_20":5.02,"sma_60":5.22,"sma_120":5.02},{"date":"2025-11-21","open":4.41,"high":4.51,"low":4.41,"close":4.46,"volume":3798,"rsi_14":27.47,"sma_20":4.99,"sma_60":5.2,"sma_120":5.03},{"date":"2025-11-24","open":4.5,"high":4.51,"low":4.35,"close":4.41,"volume":6844,"rsi_14":29.07,"sma_20":4.96,"sma_60":5.18,"sma_120":5.04},{"date":"2025-11-25","open":4.42,"high":4.43,"low":4.31,"close":4.32,"volume":10386,"rsi_14":25.23,"sma_20":4.92,"sma_60":5.15,"sma_120":5.04},{"date":"2025-11-26","open":4.34,"high":4.97,"low":4.32,"close":4.54,"volume":27611,"rsi_14":34.62,"sma_20":4.89,"sma_60":5.13,"sma_120":5.06},{"date":"2025-11-28","open":4.5,"high":4.54,"low":4.5,"close":4.54,"volume":3221,"rsi_14":36.78,"sma_20":4.85,"sma_60":5.11,"sma_120":5.07},{"date":"2025-12-01","open":4.5,"high":4.55,"low":4.4,"close":4.43,"volume":5981,"rsi_14":30.15,"sma_20":4.8,"sma_60":5.1,"sma_120":5.08},{"date":"2025-12-02","open":4.4,"high":4.54,"low":4.11,"close":4.35,"volume":2936390,"rsi_14":30.3,"sma_20":4.75,"sma_60":5.09,"sma_120":5.09},{"date":"2025-12-03","open":4.39,"high":4.6,"low":4.2,"close":4.4,"volume":727133,"rsi_14":37.57,"sma_20":4.7,"sma_60":5.09,"sma_120":5.1},{"date":"2025-12-04","open":4.16,"high":4.37,"low":4.05,"close":4.33,"volume":94131,"rsi_14":43.75,"sma_20":4.65,"sma_60":5.09,"sma_120":5.12},{"date":"2025-12-05","open":4.08,"high":4.18,"low":4.05,"close":4.11,"volume":42254,"rsi_14":37.86,"sma_20":4.59,"sma_60":5.09,"sma_120":5.13},{"date":"2025-12-08","open":4.05,"high":4.3,"low":4.0,"close":4.28,"volume":28834,"rsi_14":38.57,"sma_20":4.55,"sma_60":5.07,"sma_120":5.14},{"date":"2025-12-09","open":4.2,"high":4.29,"low":4.08,"close":4.26,"volume":20891,"rsi_14":33.23,"sma_20":4.5,"sma_60":5.06,"sma_120":5.15},{"date":"2025-12-10","open":4.06,"high":4.34,"low":4.02,"close":4.34,"volume":43238,"rsi_14":36.76,"sma_20":4.46,"sma_60":5.04,"sma_120":5.16},{"date":"2025-12-11","open":4.16,"high":4.3,"low":4.1,"close":4.26,"volume":14079,"rsi_14":46.64,"sma_20":4.44,"sma_60":5.02,"sma_120":5.17},{"date":"2025-12-12","open":4.24,"high":4.24,"low":4.1,"close":4.15,"volume":26784,"rsi_14":38.66,"sma_20":4.42,"sma_60":4.99,"sma_120":5.19},{"date":"2025-12-15","open":4.05,"high":4.17,"low":4.05,"close":4.14,"volume":23174,"rsi_14":39.69,"sma_20":4.4,"sma_60":4.97,"sma_120":5.2},{"date":"2025-12-16","open":4.17,"high":4.17,"low":4.08,"close":4.12,"volume":14071,"rsi_14":41.94,"sma_20":4.37,"sma_60":4.95,"sma_120":5.21},{"date":"2025-12-17","open":4.12,"high":4.12,"low":4.05,"close":4.11,"volume":16049,"rsi_14":29.13,"sma_20":4.33,"sma_60":4.93,"sma_120":5.22},{"date":"2025-12-18","open":4.09,"high":4.13,"low":4.03,"close":4.13,"volume":21033,"rsi_14":30.48,"sma_20":4.3,"sma_60":4.91,"sma_120":5.23},{"date":"2025-12-19","open":4.13,"high":4.29,"low":4.01,"close":4.23,"volume":35203,"rsi_14":40.38,"sma_20":4.3,"sma_60":4.88,"sma_120":5.17},{"date":"2025-12-22","open":4.21,"high":4.22,"low":4.08,"close":4.1,"volume":24105,"rsi_14":38.53,"sma_20":4.28,"sma_60":4.85,"sma_120":5.15},{"date":"2025-12-23","open":4.04,"high":4.23,"low":4.01,"close":4.1,"volume":22036,"rsi_14":35.58,"sma_20":4.26,"sma_60":4.83,"sma_120":5.13},{"date":"2025-12-24","open":3.98,"high":4.15,"low":3.98,"close":4.15,"volume":2708,"rsi_14":41.18,"sma_20":4.25,"sma_60":4.81,"sma_120":5.12},{"date":"2025-12-26","open":4.02,"high":4.14,"low":4.02,"close":4.14,"volume":4748,"rsi_14":51.85,"sma_20":4.23,"sma_60":4.78,"sma_120":5.1},{"date":"2025-12-29","open":4.12,"high":4.12,"low":4.06,"close":4.09,"volume":5981,"rsi_14":36.23,"sma_20":4.21,"sma_60":4.76,"sma_120":5.08},{"date":"2025-12-30","open":4.0,"high":4.03,"low":3.94,"close":3.95,"volume":11207,"rsi_14":30.86,"sma_20":4.19,"sma_60":4.74,"sma_120":5.06},{"date":"2025-12-31","open":3.94,"high":4.04,"low":3.9,"close":3.95,"volume":6551,"rsi_14":23.29,"sma_20":4.17,"sma_60":4.72,"sma_120":5.06},{"date":"2026-01-02","open":3.92,"high":3.96,"low":3.89,"close":3.94,"volume":5666,"rsi_14":25.76,"sma_20":4.14,"sma_60":4.7,"sma_120":5.06},{"date":"2026-01-05","open":3.93,"high":4.14,"low":3.9,"close":4.07,"volume":17073,"rsi_14":44.12,"sma_20":4.13,"sma_60":4.67,"sma_120":5.06},{"date":"2026-01-06","open":3.98,"high":4.07,"low":3.84,"close":3.86,"volume":12308,"rsi_14":34.09,"sma_20":4.12,"sma_60":4.65,"sma_120":5.05},{"date":"2026-01-07","open":3.96,"high":4.09,"low":3.91,"close":4.01,"volume":5473,"rsi_14":44.55,"sma_20":4.1,"sma_60":4.63,"sma_120":5.03},{"date":"2026-01-08","open":3.9,"high":3.99,"low":3.89,"close":3.9,"volume":2334,"rsi_14":40.54,"sma_20":4.09,"sma_60":4.6,"sma_120":5.02},{"date":"2026-01-09","open":3.99,"high":4.0,"low":3.94,"close":3.94,"volume":4699,"rsi_14":41.33,"sma_20":4.07,"sma_60":4.58,"sma_120":5.01},{"date":"2026-01-12","open":3.88,"high":3.94,"low":3.69,"close":3.75,"volume":7369,"rsi_14":30.17,"sma_20":4.04,"sma_60":4.56,"sma_120":5.0},{"date":"2026-01-13","open":3.84,"high":3.87,"low":3.71,"close":3.76,"volume":2560,"rsi_14":34.4,"sma_20":4.02,"sma_60":4.54,"sma_120":4.99},{"date":"2026-01-14","open":3.76,"high":3.89,"low":3.76,"close":3.76,"volume":4345,"rsi_14":34.4,"sma_20":4.0,"sma_60":4.51,"sma_120":4.98},{"date":"2026-01-15","open":3.8,"high":3.8,"low":3.69,"close":3.69,"volume":5360,"rsi_14":29.28,"sma_20":3.98,"sma_60":4.49,"sma_120":4.97},{"date":"2026-01-16","open":3.61,"high":3.73,"low":3.61,"close":3.64,"volume":13117,"rsi_14":28.19,"sma_20":3.96,"sma_60":4.46,"sma_120":4.96},{"date":"2026-01-20","open":3.58,"high":3.68,"low":3.29,"close":3.31,"volume":16567,"rsi_14":22.73,"sma_20":3.92,"sma_60":4.43,"sma_120":4.95},{"date":"2026-01-21","open":3.58,"high":3.8,"low":3.07,"close":3.07,"volume":13200,"rsi_14":21.2,"sma_20":3.86,"sma_60":4.39,"sma_120":4.92},{"date":"2026-01-22","open":3.02,"high":3.22,"low":3.02,"close":3.22,"volume":5740,"rsi_14":28.35,"sma_20":3.81,"sma_60":4.36,"sma_120":4.89},{"date":"2026-01-23","open":3.27,"high":3.52,"low":3.1,"close":3.12,"volume":12600,"rsi_14":26.91,"sma_20":3.77,"sma_60":4.33,"sma_120":4.86},{"date":"2026-01-26","open":3.15,"high":3.15,"low":3.02,"close":3.08,"volume":8700,"rsi_14":20.64,"sma_20":3.71,"sma_60":4.29,"sma_120":4.83},{"date":"2026-01-27","open":3.04,"high":3.05,"low":2.71,"close":2.72,"volume":19100,"rsi_14":18.95,"sma_20":3.64,"sma_60":4.25,"sma_120":4.81},{"date":"2026-01-28","open":2.8,"high":2.96,"low":2.6,"close":2.76,"volume":361300,"rsi_14":13.79,"sma_20":3.57,"sma_60":4.21,"sma_120":4.78},{"date":"2026-01-29","open":2.85,"high":2.85,"low":2.62,"close":2.65,"volume":28500,"rsi_14":13.79,"sma_20":3.51,"sma_60":4.17,"sma_120":4.76},{"date":"2026-01-30","open":2.61,"high":2.75,"low":2.51,"close":2.6,"volume":13200,"rsi_14":11.64,"sma_20":3.44,"sma_60":4.12,"sma_120":4.73},{"date":"2026-02-02","open":2.64,"high":2.91,"low":2.6,"close":2.83,"volume":15300,"rsi_14":24.12,"sma_20":3.39,"sma_60":4.08,"sma_120":4.71},{"date":"2026-02-03","open":2.77,"high":2.77,"low":2.63,"close":2.65,"volume":323700,"rsi_14":21.57,"sma_20":3.32,"sma_60":4.03,"sma_120":4.69},{"date":"2026-02-04","open":2.47,"high":2.5,"low":2.34,"close":2.35,"volume":50700,"rsi_14":18.69,"sma_20":3.24,"sma_60":3.98,"sma_120":4.66},{"date":"2026-02-05","open":2.08,"high":2.24,"low":1.98,"close":1.99,"volume":31600,"rsi_14":16.56,"sma_20":3.14,"sma_60":3.93,"sma_120":4.63},{"date":"2026-02-06","open":2.05,"high":2.16,"low":2.04,"close":2.11,"volume":9000,"rsi_14":20.74,"sma_20":3.05,"sma_60":3.88,"sma_120":4.6},{"date":"2026-02-09","open":2.12,"high":2.14,"low":1.96,"close":2.02,"volume":14400,"rsi_14":22.76,"sma_20":2.95,"sma_60":3.83,"sma_120":4.58},{"date":"2026-02-10","open":1.94,"high":2.01,"low":1.88,"close":1.94,"volume":11760,"rsi_14":16.39,"sma_20":3.71,"sma_60":4.31,"sma_120":4.85},{"date":"2026-02-11","open":1.95,"high":2.02,"low":1.92,"close":1.95,"volume":4234,"rsi_14":12.4,"sma_20":3.6,"sma_60":4.26,"sma_120":4.81},{"date":"2026-02-12","open":2.02,"high":2.09,"low":2.01,"close":2.03,"volume":10873,"rsi_14":15.68,"sma_20":3.49,"sma_60":4.2,"sma_120":4.78},{"date":"2026-02-13","open":2.03,"high":2.2,"low":2.03,"close":2.14,"volume":24800,"rsi_14":14.39,"sma_20":3.4,"sma_60":4.15,"sma_120":4.75},{"date":"2026-02-17","open":2.12,"high":2.21,"low":2.1,"close":2.2,"volume":15796,"rsi_14":35.36,"sma_20":2.54,"sma_60":3.61,"sma_120":4.43},{"date":"2026-02-18","open":2.19,"high":2.29,"low":2.17,"close":2.28,"volume":8700,"rsi_14":36.78,"sma_20":2.49,"sma_60":3.57,"sma_120":4.4},{"date":"2026-02-19","open":2.25,"high":2.4,"low":2.22,"close":2.39,"volume":16500,"rsi_14":42.84,"sma_20":2.45,"sma_60":3.54,"sma_120":4.38},{"date":"2026-02-20","open":2.27,"high":2.45,"low":2.27,"close":2.43,"volume":13368,"rsi_14":45.37,"sma_20":2.41,"sma_60":3.5,"sma_120":4.35},{"date":"2026-02-23","open":2.42,"high":2.42,"low":2.33,"close":2.39,"volume":4900,"rsi_14":36.53,"sma_20":2.38,"sma_60":3.47,"sma_120":4.32},{"date":"2026-02-24","open":2.4,"high":2.54,"low":2.4,"close":2.53,"volume":3052,"rsi_14":27.29,"sma_20":3.16,"sma_60":4.0,"sma_120":4.67},{"date":"2026-02-25","open":2.58,"high":2.58,"low":2.49,"close":2.52,"volume":4853,"rsi_14":58.02,"sma_20":2.34,"sma_60":3.41,"sma_120":4.27},{"date":"2026-02-26","open":2.45,"high":2.51,"low":2.45,"close":2.5,"volume":5312,"rsi_14":27.72,"sma_20":3.02,"sma_60":3.91,"sma_120":4.62},{"date":"2026-02-27","open":2.51,"high":2.73,"low":2.51,"close":2.72,"volume":24355,"rsi_14":33.01,"sma_20":2.96,"sma_60":3.87,"sma_120":4.6},{"date":"2026-03-02","open":2.67,"high":2.71,"low":2.55,"close":2.65,"volume":2722,"rsi_14":81.16,"sma_20":2.34,"sma_60":3.32,"sma_120":4.2},{"date":"2026-03-03","open":2.47,"high":2.53,"low":2.37,"close":2.53,"volume":2951,"rsi_14":84.09,"sma_20":2.33,"sma_60":3.29,"sma_120":4.19},{"date":"2026-03-04","open":2.65,"high":2.71,"low":2.54,"close":2.62,"volume":5789,"rsi_14":40.29,"sma_20":2.77,"sma_60":3.75,"sma_120":4.53},{"date":"2026-03-05","open":2.53,"high":2.69,"low":2.52,"close":2.58,"volume":5446,"rsi_14":35.87,"sma_20":2.71,"sma_60":3.72,"sma_120":4.51},{"date":"2026-03-06","open":2.53,"high":2.53,"low":2.5,"close":2.5,"volume":5706,"rsi_14":77.56,"sma_20":2.65,"sma_60":3.68,"sma_120":4.48},{"date":"2026-03-09","open":2.53,"high":2.53,"low":2.14,"close":2.28,"volume":11902,"rsi_14":52.76,"sma_20":2.37,"sma_60":3.17,"sma_120":4.11},{"date":"2026-03-10","open":2.32,"high":2.32,"low":2.16,"close":2.18,"volume":5105,"rsi_14":46.25,"sma_20":2.38,"sma_60":3.13,"sma_120":4.09},{"date":"2026-03-11","open":2.27,"high":2.27,"low":2.11,"close":2.19,"volume":10644,"rsi_14":53.08,"sma_20":2.45,"sma_60":3.56,"sma_120":4.4},{"date":"2026-03-12","open":2.08,"high":2.23,"low":2.08,"close":2.23,"volume":4320,"rsi_14":44.7,"sma_20":2.41,"sma_60":3.07,"sma_120":4.03},{"date":"2026-03-13","open":2.27,"high":2.3,"low":2.23,"close":2.24,"volume":4829,"rsi_14":40.85,"sma_20":2.37,"sma_60":3.49,"sma_120":4.34},{"date":"2026-03-16","open":2.25,"high":2.26,"low":2.24,"close":2.25,"volume":1293,"rsi_14":35.23,"sma_20":2.38,"sma_60":3.45,"sma_120":4.31},{"date":"2026-03-17","open":2.24,"high":2.68,"low":2.24,"close":2.54,"volume":51538,"rsi_14":49.17,"sma_20":2.41,"sma_60":3.42,"sma_120":4.29},{"date":"2026-03-18","open":2.6,"high":2.6,"low":2.51,"close":2.51,"volume":1160,"rsi_14":50.0,"sma_20":2.44,"sma_60":3.39,"sma_120":4.26},{"date":"2026-03-19","open":2.5,"high":2.62,"low":2.5,"close":2.56,"volume":3958,"rsi_14":41.99,"sma_20":2.45,"sma_60":3.35,"sma_120":4.23},{"date":"2026-03-20","open":2.48,"high":2.57,"low":2.44,"close":2.44,"volume":593,"rsi_14":44.29,"sma_20":2.47,"sma_60":3.32,"sma_120":4.21},{"date":"2026-03-23","open":2.62,"high":2.68,"low":2.56,"close":2.65,"volume":4138,"rsi_14":50.37,"sma_20":2.48,"sma_60":3.29,"sma_120":4.19},{"date":"2026-03-24","open":2.59,"high":2.6,"low":2.53,"close":2.59,"volume":820,"rsi_14":46.92,"sma_20":2.48,"sma_60":3.26,"sma_120":4.18},{"date":"2026-03-25","open":2.46,"high":2.55,"low":2.46,"close":2.49,"volume":1704,"rsi_14":46.28,"sma_20":2.48,"sma_60":3.23,"sma_120":4.16},{"date":"2026-03-26","open":2.46,"high":2.52,"low":2.46,"close":2.49,"volume":2854,"rsi_14":49.64,"sma_20":2.47,"sma_60":3.2,"sma_120":4.15},{"date":"2026-03-27","open":2.46,"high":2.46,"low":2.35,"close":2.35,"volume":2617,"rsi_14":53.94,"sma_20":2.46,"sma_60":3.17,"sma_120":4.12},{"date":"2026-03-30","open":2.33,"high":2.33,"low":2.32,"close":2.32,"volume":2203,"rsi_14":50.37,"sma_20":2.43,"sma_60":3.14,"sma_120":4.1},{"date":"2026-03-31","open":2.15,"high":2.2,"low":2.14,"close":2.14,"volume":5645,"rsi_14":47.55,"sma_20":2.41,"sma_60":3.1,"sma_120":4.07},{"date":"2026-04-01","open":2.35,"high":2.35,"low":2.27,"close":2.27,"volume":2642,"rsi_14":48.26,"sma_20":2.4,"sma_60":3.07,"sma_120":4.04},{"date":"2026-04-02","open":2.27,"high":2.27,"low":2.19,"close":2.21,"volume":1659,"rsi_14":48.88,"sma_20":2.38,"sma_60":3.04,"sma_120":4.02},{"date":"2026-04-06","open":2.21,"high":2.26,"low":2.21,"close":2.26,"volume":1215,"rsi_14":52.3,"sma_20":2.37,"sma_60":3.01,"sma_120":3.99},{"date":"2026-04-07","open":2.3,"high":2.3,"low":2.3,"close":2.3,"volume":942,"rsi_14":40.1,"sma_20":2.37,"sma_60":2.98,"sma_120":3.96},{"date":"2026-04-08","open":2.3,"high":2.31,"low":2.3,"close":2.3,"volume":2617,"rsi_14":38.09,"sma_20":2.37,"sma_60":2.95,"sma_120":3.94},{"date":"2026-04-09","open":2.16,"high":2.26,"low":2.15,"close":2.25,"volume":3186,"rsi_14":34.4,"sma_20":2.37,"sma_60":2.91,"sma_120":3.91},{"date":"2026-04-10","open":2.3,"high":2.3,"low":2.15,"close":2.18,"volume":3562,"rsi_14":37.79,"sma_20":2.37,"sma_60":2.88,"sma_120":3.88},{"date":"2026-04-13","open":2.17,"high":2.26,"low":2.17,"close":2.26,"volume":2742,"rsi_14":28.09,"sma_20":2.37,"sma_60":2.85,"sma_120":3.85},{"date":"2026-04-14","open":2.17,"high":2.17,"low":2.17,"close":2.17,"volume":1390,"rsi_14":30.26,"sma_20":2.37,"sma_60":2.82,"sma_120":3.82},{"date":"2026-04-15","open":2.31,"high":2.31,"low":2.18,"close":2.18,"volume":2309,"rsi_14":36.13,"sma_20":2.35,"sma_60":2.78,"sma_120":3.8},{"date":"2026-04-16","open":2.19,"high":2.24,"low":2.18,"close":2.18,"volume":8364,"rsi_14":40.42,"sma_20":2.34,"sma_60":2.75,"sma_120":3.77},{"date":"2026-04-17","open":2.2,"high":2.2,"low":2.2,"close":2.2,"volume":1395,"rsi_14":44.32,"sma_20":2.31,"sma_60":2.72,"sma_120":3.74},{"date":"2026-04-20","open":2.26,"high":2.28,"low":2.15,"close":2.28,"volume":3700,"rsi_14":47.71,"sma_20":2.3,"sma_60":2.69,"sma_120":3.72},{"date":"2026-04-21","open":2.3,"high":2.3,"low":2.26,"close":2.26,"volume":2024,"rsi_14":60.69,"sma_20":2.29,"sma_60":2.66,"sma_120":3.69},{"date":"2026-04-22","open":2.26,"high":2.26,"low":2.26,"close":2.26,"volume":487,"rsi_14":50.83,"sma_20":2.27,"sma_60":2.64,"sma_120":3.67},{"date":"2026-04-23","open":2.23,"high":2.23,"low":2.23,"close":2.23,"volume":660,"rsi_14":48.44,"sma_20":2.25,"sma_60":2.61,"sma_120":3.64},{"date":"2026-04-24","open":2.21,"high":2.22,"low":2.21,"close":2.22,"volume":4173,"rsi_14":42.45,"sma_20":2.24,"sma_60":2.58,"sma_120":3.61},{"date":"2026-04-27","open":2.22,"high":2.22,"low":2.14,"close":2.17,"volume":14612,"rsi_14":34.01,"sma_20":2.23,"sma_60":2.55,"sma_120":3.59},{"date":"2026-04-28","open":2.08,"high":2.12,"low":2.07,"close":2.07,"volume":8074,"rsi_14":32.34,"sma_20":2.22,"sma_60":2.52,"sma_120":3.56},{"date":"2026-04-29","open":2.06,"high":2.06,"low":2.02,"close":2.06,"volume":4917,"rsi_14":37.43,"sma_20":2.22,"sma_60":2.49,"sma_120":3.54},{"date":"2026-04-30","open":2.1,"high":2.1,"low":2.1,"close":2.1,"volume":497,"rsi_14":41.58,"sma_20":2.21,"sma_60":2.46,"sma_120":3.51},{"date":"2026-05-01","open":2.02,"high":2.08,"low":2.0,"close":2.08,"volume":3074,"rsi_14":27.96,"sma_20":2.2,"sma_60":2.43,"sma_120":3.48},{"date":"2026-05-04","open":2.09,"high":2.09,"low":2.04,"close":2.04,"volume":3561,"rsi_14":34.25,"sma_20":2.19,"sma_60":2.4,"sma_120":3.46},{"date":"2026-05-05","open":2.09,"high":2.1,"low":2.04,"close":2.04,"volume":3317,"rsi_14":41.74,"sma_20":2.18,"sma_60":2.38,"sma_120":3.43},{"date":"2026-05-06","open":2.11,"high":2.11,"low":2.0,"close":2.0,"volume":4378,"rsi_14":31.45,"sma_20":2.16,"sma_60":2.35,"sma_120":3.41},{"date":"2026-05-07","open":2.01,"high":2.14,"low":2.01,"close":2.08,"volume":2515,"rsi_14":38.4,"sma_20":2.15,"sma_60":2.33,"sma_120":3.38},{"date":"2026-05-08","open":2.15,"high":2.15,"low":2.05,"close":2.06,"volume":2764,"rsi_14":35.95,"sma_20":2.15,"sma_60":2.31,"sma_120":3.35},{"date":"2026-05-11","open":2.06,"high":2.06,"low":2.03,"close":2.06,"volume":9021,"rsi_14":25.42,"sma_20":2.14,"sma_60":2.29,"sma_120":3.33},{"date":"2026-05-12","open":2.02,"high":2.03,"low":2.0,"close":2.02,"volume":2510,"rsi_14":23.89,"sma_20":2.13,"sma_60":2.29,"sma_120":3.3},{"date":"2026-05-13","open":1.99,"high":1.99,"low":1.97,"close":1.98,"volume":5697,"rsi_14":24.37,"sma_20":2.12,"sma_60":2.29,"sma_120":3.27},{"date":"2026-05-14","open":1.95,"high":1.98,"low":1.95,"close":1.98,"volume":13331,"rsi_14":25.4,"sma_20":2.11,"sma_60":2.29,"sma_120":3.25},{"date":"2026-05-15","open":1.99,"high":2.08,"low":1.98,"close":2.02,"volume":3025,"rsi_14":31.43,"sma_20":2.1,"sma_60":2.29,"sma_120":3.22},{"date":"2026-05-18","open":1.98,"high":2.1,"low":1.98,"close":2.09,"volume":11351,"rsi_14":53.28,"sma_20":2.09,"sma_60":2.29,"sma_120":3.19},{"date":"2026-05-19","open":2.04,"high":2.1,"low":2.02,"close":2.1,"volume":8490,"rsi_14":46.06,"sma_20":2.08,"sma_60":2.28,"sma_120":3.16},{"date":"2026-05-20","open":2.03,"high":2.09,"low":2.03,"close":2.09,"volume":1632,"rsi_14":53.43,"sma_20":2.08,"sma_60":2.27,"sma_120":3.14},{"date":"2026-05-21","open":2.08,"high":2.08,"low":2.02,"close":2.02,"volume":3266,"rsi_14":43.71,"sma_20":2.06,"sma_60":2.27,"sma_120":3.11},{"date":"2026-05-22","open":2.01,"high":2.02,"low":2.0,"close":2.02,"volume":1899,"rsi_14":46.57,"sma_20":2.05,"sma_60":2.26,"sma_120":3.08},{"date":"2026-05-26","open":2.02,"high":2.19,"low":2.0,"close":2.07,"volume":38256,"rsi_14":58.96,"sma_20":2.05,"sma_60":2.25,"sma_120":3.06},{"date":"2026-05-27","open":2.05,"high":2.42,"low":2.05,"close":2.22,"volume":251269,"rsi_14":74.63,"sma_20":2.06,"sma_60":2.24,"sma_120":3.03},{"date":"2026-05-28","open":2.36,"high":2.4,"low":2.23,"close":2.4,"volume":17096,"rsi_14":72.86,"sma_20":2.07,"sma_60":2.23,"sma_120":3.01},{"date":"2026-05-29","open":2.4,"high":2.4,"low":2.08,"close":2.32,"volume":218083,"rsi_14":67.11,"sma_20":2.08,"sma_60":2.23,"sma_120":2.99},{"date":"2026-06-01","open":2.22,"high":2.4,"low":2.19,"close":2.24,"volume":10220,"rsi_14":60.71,"sma_20":2.09,"sma_60":2.22,"sma_120":2.97},{"date":"2026-06-02","open":2.18,"high":2.3,"low":2.11,"close":2.3,"volume":5975,"rsi_14":66.67,"sma_20":2.1,"sma_60":2.22,"sma_120":2.95},{"date":"2026-06-03","open":2.14,"high":2.3,"low":2.14,"close":2.28,"volume":2643,"rsi_14":68.26,"sma_20":2.12,"sma_60":2.22,"sma_120":2.93},{"date":"2026-06-04","open":2.19,"high":2.29,"low":2.18,"close":2.29,"volume":1175,"rsi_14":65.32,"sma_20":2.13,"sma_60":2.22,"sma_120":2.91},{"date":"2026-06-05","open":2.18,"high":2.2,"low":2.14,"close":2.2,"volume":5371,"rsi_14":60.04,"sma_20":2.14,"sma_60":2.22,"sma_120":2.89},{"date":"2026-06-08","open":2.2,"high":2.2,"low":2.19,"close":2.19,"volume":1294,"rsi_14":55.95,"sma_20":2.14,"sma_60":2.22,"sma_120":2.87},{"date":"2026-06-09","open":2.2,"high":2.2,"low":2.15,"close":2.17,"volume":10290,"rsi_14":54.12,"sma_20":2.15,"sma_60":2.22,"sma_120":2.85},{"date":"2026-06-10","open":2.1,"high":2.2,"low":1.07,"close":1.97,"volume":4804536,"rsi_14":44.23,"sma_20":2.15,"sma_60":2.21,"sma_120":2.83},{"date":"2026-06-11","open":1.81,"high":2.17,"low":1.64,"close":2.11,"volume":112588,"rsi_14":54.05,"sma_20":2.15,"sma_60":2.21,"sma_120":2.81},{"date":"2026-06-12","open":2.13,"high":2.4,"low":1.85,"close":2.14,"volume":160182,"rsi_14":55.51,"sma_20":2.16,"sma_60":2.2,"sma_120":2.79},{"date":"2026-06-15","open":2.15,"high":2.7,"low":2.03,"close":2.5,"volume":124490,"rsi_14":64.93,"sma_20":2.19,"sma_60":2.2,"sma_120":2.78},{"date":"2026-06-16","open":2.43,"high":2.6,"low":2.43,"close":2.6,"volume":17095,"rsi_14":63.67,"sma_20":2.21,"sma_60":2.2,"sma_120":2.76},{"date":"2026-06-17","open":2.49,"high":2.6,"low":2.35,"close":2.52,"volume":16574,"rsi_14":54.65,"sma_20":2.23,"sma_60":2.2,"sma_120":2.75},{"date":"2026-06-18","open":2.44,"high":2.61,"low":2.35,"close":2.61,"volume":92169,"rsi_14":61.15,"sma_20":2.26,"sma_60":2.2,"sma_120":2.73},{"date":"2026-06-22","open":2.6,"high":2.6,"low":2.4,"close":2.42,"volume":13948,"rsi_14":58.24,"sma_20":2.28,"sma_60":2.2,"sma_120":2.72},{"date":"2026-06-23","open":2.47,"high":2.47,"low":2.23,"close":2.42,"volume":27505,"rsi_14":54.44,"sma_20":2.3,"sma_60":2.2,"sma_120":2.7},{"date":"2026-06-24","open":2.37,"high":2.37,"low":2.06,"close":2.1,"volume":28810,"rsi_14":44.41,"sma_20":2.3,"sma_60":2.19,"sma_120":2.68},{"date":"2026-06-25","open":2.11,"high":2.13,"low":1.96,"close":2.04,"volume":7869,"rsi_14":42.48,"sma_20":2.29,"sma_60":2.19,"sma_120":2.66},{"date":"2026-06-26","open":1.98,"high":2.07,"low":1.98,"close":2.07,"volume":1201,"rsi_14":46.34,"sma_20":2.28,"sma_60":2.19,"sma_120":2.65},{"date":"2026-06-29","open":2.06,"high":2.1,"low":2.0,"close":2.03,"volume":4304,"rsi_14":46.95,"sma_20":2.26,"sma_60":2.18,"sma_120":2.63},{"date":"2026-06-30","open":2.13,"high":2.13,"low":1.95,"close":1.95,"volume":7135,"rsi_14":43.48,"sma_20":2.25,"sma_60":2.18,"sma_120":2.61},{"date":"2026-07-01","open":2.0,"high":2.03,"low":1.99,"close":2.0,"volume":2567,"rsi_14":51.27,"sma_20":2.23,"sma_60":2.18,"sma_120":2.59},{"date":"2026-07-02","open":2.05,"high":2.05,"low":2.0,"close":2.03,"volume":2855,"rsi_14":47.26,"sma_20":2.22,"sma_60":2.17,"sma_120":2.57},{"date":"2026-07-06","open":2.02,"high":2.12,"low":1.88,"close":2.1,"volume":7523,"rsi_14":48.67,"sma_20":2.21,"sma_60":2.17,"sma_120":2.37},{"date":"2026-07-07","open":2.0,"high":2.0,"low":1.88,"close":1.91,"volume":6335,"rsi_14":27.21,"sma_20":2.19,"sma_60":2.16,"sma_120":2.54},{"date":"2026-07-08","open":1.93,"high":1.94,"low":1.81,"close":1.93,"volume":3456,"rsi_14":20.0,"sma_20":2.17,"sma_60":2.15,"sma_120":2.52},{"date":"2026-07-09","open":1.92,"high":1.92,"low":1.73,"close":1.73,"volume":5158,"rsi_14":21.97,"sma_20":2.16,"sma_60":2.15,"sma_120":2.5},{"date":"2026-07-10","open":1.77,"high":1.83,"low":1.77,"close":1.81,"volume":9403,"rsi_14":20.58,"sma_20":2.15,"sma_60":2.14,"sma_120":2.48},{"date":"2026-07-13","open":1.86,"high":1.91,"low":1.74,"close":1.74,"volume":4461,"rsi_14":22.4,"sma_20":2.13,"sma_60":2.13,"sma_120":2.46},{"date":"2026-07-14","open":1.75,"high":1.75,"low":1.55,"close":1.64,"volume":6942,"rsi_14":20.89,"sma_20":2.11,"sma_60":2.13,"sma_120":2.44},{"date":"2026-07-15","open":1.78,"high":1.78,"low":1.6,"close":1.68,"volume":8367,"rsi_14":30.33,"sma_20":2.07,"sma_60":2.12,"sma_120":2.42},{"date":"2026-07-16","open":1.65,"high":1.7,"low":1.64,"close":1.65,"volume":3678,"rsi_14":32.67,"sma_20":2.02,"sma_60":2.11,"sma_120":2.4},{"date":"2026-07-17","open":1.74,"high":1.74,"low":1.63,"close":1.66,"volume":10825,"rsi_14":29.7,"sma_20":1.98,"sma_60":2.1,"sma_120":2.38},{"date":"2026-07-20","open":1.67,"high":1.67,"low":1.67,"close":1.67,"volume":2118,"rsi_14":29.7,"sma_20":1.93,"sma_60":2.09,"sma_120":2.36},{"date":"2026-07-21","open":1.61,"high":1.63,"low":1.59,"close":1.63,"volume":1779,"rsi_14":31.96,"sma_20":1.89,"sma_60":2.08,"sma_120":2.34},{"date":"2026-07-22","open":1.59,"high":1.6,"low":1.5,"close":1.54,"volume":9801,"rsi_14":27.07,"sma_20":1.85,"sma_60":2.07,"sma_120":2.32},{"date":"2026-07-23","open":1.53,"high":1.59,"low":1.53,"close":1.54,"volume":2601,"rsi_14":25.77,"sma_20":1.82,"sma_60":2.06,"sma_120":2.3},{"date":"2026-07-24","open":1.55,"high":1.55,"low":1.5,"close":1.51,"volume":4816,"rsi_14":17.58,"sma_20":1.79,"sma_60":2.05,"sma_120":2.28},{"date":"2026-07-27","open":1.47,"high":1.51,"low":1.36,"close":1.37,"volume":6995,"rsi_14":18.38,"sma_20":1.76,"sma_60":2.03,"sma_120":2.26},{"date":"2026-07-28","open":1.39,"high":1.4,"low":1.3,"close":1.35,"volume":9200,"rsi_14":16.27,"sma_20":1.72,"sma_60":2.02,"sma_120":2.24},{"date":"2026-07-29","open":1.38,"high":1.38,"low":1.28,"close":1.36,"volume":93106,"rsi_14":20.58,"sma_20":1.69,"sma_60":2.01,"sma_120":2.22},{"date":"2026-07-30","open":1.36,"high":1.36,"low":1.26,"close":1.32,"volume":3567,"rsi_14":10.77,"sma_20":1.66,"sma_60":2.0,"sma_120":2.2},{"date":"2026-07-31","open":1.32,"high":1.37,"low":1.27,"close":1.32,"volume":10006,"rsi_14":11.48,"sma_20":1.62,"sma_60":1.99,"sma_120":2.18},{"date":"2026-08-03","open":1.22,"high":1.45,"low":1.22,"close":1.43,"volume":108915,"rsi_14":31.58,"sma_20":1.59,"sma_60":1.98,"sma_120":2.14},{"date":"2026-08-04","open":1.49,"high":1.54,"low":1.46,"close":1.54,"volume":8710,"rsi_14":39.06,"sma_20":1.57,"sma_60":1.97,"sma_120":2.14},{"date":"2026-08-05","open":1.53,"high":1.54,"low":1.47,"close":1.54,"volume":4053,"rsi_14":40.98,"sma_20":1.55,"sma_60":1.96,"sma_120":2.13},{"date":"2026-08-06","open":1.55,"high":1.58,"low":1.55,"close":1.58,"volume":5918,"rsi_14":43.75,"sma_20":1.54,"sma_60":1.95,"sma_120":2.13},{"date":"2026-08-07","open":1.55,"high":1.64,"low":1.55,"close":1.64,"volume":19936,"rsi_14":47.83,"sma_20":1.54,"sma_60":1.94,"sma_120":2.13},{"date":"2026-08-10","open":1.59,"high":1.59,"low":1.51,"close":1.56,"volume":1682,"rsi_14":45.21,"sma_20":1.53,"sma_60":1.94,"sma_120":2.12},{"date":"2026-08-11","open":1.53,"high":1.54,"low":1.52,"close":1.52,"volume":4491,"rsi_14":48.53,"sma_20":1.52,"sma_60":1.93,"sma_120":2.11},{"date":"2026-08-12","open":1.59,"high":1.59,"low":1.52,"close":1.55,"volume":2838},{"date":"2026-08-13","open":1.6,"high":1.64,"low":1.6,"close":1.64,"volume":2300,"rsi_14":58.44,"sma_20":1.51,"sma_60":1.91,"sma_120":2.1},{"date":"2026-08-14","open":1.64,"high":1.64,"low":1.57,"close":1.57,"volume":2135,"rsi_14":64.29,"sma_20":1.51,"sma_60":1.91,"sma_120":2.09},{"date":"2026-08-17","open":1.63,"high":1.88,"low":1.55,"close":1.59,"volume":96728,"rsi_14":67.19,"sma_20":1.51,"sma_60":1.9,"sma_120":2.09},{"date":"2026-08-18","open":1.62,"high":1.66,"low":1.54,"close":1.54,"volume":6056,"rsi_14":62.13,"sma_20":1.5,"sma_60":1.89,"sma_120":2.08},{"date":"2026-08-19","open":1.57,"high":1.66,"low":1.57,"close":1.57,"volume":8711,"rsi_14":67.07,"sma_20":1.5,"sma_60":1.88,"sma_120":2.07},{"date":"2026-08-20","open":1.61,"high":1.61,"low":1.58,"close":1.59,"volume":2996,"rsi_14":67.8,"sma_20":1.5,"sma_60":1.87,"sma_120":2.06},{"date":"2026-08-21","open":1.7,"high":1.7,"low":1.58,"close":1.59,"volume":1032,"rsi_14":63.03,"sma_20":1.51,"sma_60":1.86,"sma_120":2.05},{"date":"2026-08-24","open":1.57,"high":1.57,"low":1.52,"close":1.55,"volume":809,"rsi_14":50.87,"sma_20":1.52,"sma_60":1.85,"sma_120":2.04},{"date":"2026-08-25","open":1.55,"high":1.55,"low":1.55,"close":1.55,"volume":589,"rsi_14":50.87,"sma_20":1.53,"sma_60":1.84,"sma_120":2.03},{"date":"2026-08-26","open":1.49,"high":1.49,"low":1.24,"close":1.43,"volume":21845},{"date":"2026-08-27","open":1.4,"high":1.61,"low":1.4,"close":1.5,"volume":3678,"rsi_14":39.43,"sma_20":1.54,"sma_60":1.81,"sma_120":2.01},{"date":"2026-08-28","open":1.5,"high":1.55,"low":1.5,"close":1.55,"volume":2709,"rsi_14":49.21,"sma_20":1.55,"sma_60":1.8,"sma_120":2.01},{"date":"2026-08-31","open":1.48,"high":1.49,"low":1.48,"close":1.49,"volume":583},{"date":"2026-09-01","open":1.5,"high":1.5,"low":1.47,"close":1.47,"volume":1295,"rsi_14":43.77,"sma_20":1.55,"sma_60":1.77,"sma_120":2.0},{"date":"2026-09-02","open":1.47,"high":1.47,"low":1.47,"close":1.47,"volume":251},{"date":"2026-09-03","open":1.44,"high":1.49,"low":1.44,"close":1.47,"volume":5918,"rsi_14":43.17,"sma_20":1.54,"sma_60":1.75,"sma_120":1.98},{"date":"2026-09-04","open":1.39,"high":1.45,"low":1.39,"close":1.45,"volume":813,"rsi_14":35.34,"sma_20":1.53,"sma_60":1.74,"sma_120":1.98},{"date":"2026-09-08","open":1.35,"high":1.43,"low":1.35,"close":1.4,"volume":3068,"rsi_14":35.42,"sma_20":1.52,"sma_60":1.73,"sma_120":1.97},{"date":"2026-09-09","open":1.39,"high":1.52,"low":1.34,"close":1.45,"volume":18463,"rsi_14":38.0,"sma_20":1.52,"sma_60":1.72,"sma_120":1.96},{"date":"2026-09-10","open":1.48,"high":1.48,"low":1.48,"close":1.48,"volume":716,"rsi_14":39.63,"sma_20":1.52,"sma_60":1.7,"sma_120":1.95},{"date":"2026-09-11","open":1.54,"high":1.61,"low":1.54,"close":1.61,"volume":1826,"rsi_14":51.56,"sma_20":1.52,"sma_60":1.68,"sma_120":1.94},{"date":"2026-09-14","open":1.45,"high":1.5,"low":1.45,"close":1.5,"volume":1646,"rsi_14":46.48,"sma_20":1.51,"sma_60":1.67,"sma_120":1.93},{"date":"2026-09-15","open":1.47,"high":1.47,"low":1.44,"close":1.44,"volume":3477,"rsi_14":42.86,"sma_20":1.5,"sma_60":1.65,"sma_120":1.92},{"date":"2026-09-16","open":1.57,"high":1.57,"low":1.45,"close":1.48,"volume":4831,"rsi_14":53.62,"sma_20":1.5,"sma_60":1.63,"sma_120":1.91},{"date":"2026-09-17","open":1.46,"high":1.49,"low":1.46,"close":1.48,"volume":1185},{"date":"2026-09-18","open":1.45,"high":1.57,"low":1.45,"close":1.57,"volume":7322,"rsi_14":51.49,"sma_20":1.5,"sma_60":1.61,"sma_120":1.9},{"date":"2026-09-21","open":1.53,"high":1.54,"low":1.47,"close":1.5,"volume":10736,"rsi_14":50.74,"sma_20":1.49,"sma_60":1.6,"sma_120":1.89},{"date":"2026-09-22","open":1.48,"high":1.48,"low":1.45,"close":1.46,"volume":1997,"rsi_14":49.29,"sma_20":1.49,"sma_60":1.59,"sma_120":1.89},{"date":"2026-09-23","open":1.45,"high":1.47,"low":1.45,"close":1.47,"volume":3341,"rsi_14":50.0,"sma_20":1.48,"sma_60":1.58,"sma_120":1.88},{"date":"2026-09-24","open":1.5,"high":1.5,"low":1.44,"close":1.48,"volume":3106,"rsi_14":50.69,"sma_20":1.49,"sma_60":1.57,"sma_120":1.87},{"date":"2026-09-25","open":1.43,"high":1.47,"low":1.25,"close":1.39,"volume":6039,"rsi_14":43.98,"sma_20":1.48,"sma_60":1.56,"sma_120":1.87},{"date":"2026-09-28","open":1.38,"high":1.41,"low":1.27,"close":1.3,"volume":11497,"rsi_14":43.98,"sma_20":1.47,"sma_60":1.55,"sma_120":1.86},{"date":"2026-09-29","open":1.37,"high":1.4,"low":1.27,"close":1.27,"volume":14977,"rsi_14":38.89,"sma_20":1.46,"sma_60":1.53,"sma_120":1.85},{"date":"2026-09-30","open":1.28,"high":1.28,"low":1.16,"close":1.22,"volume":9574},{"date":"2026-10-01","open":1.28,"high":1.43,"low":1.2,"close":1.2,"volume":40805,"rsi_14":21.53,"sma_20":1.43,"sma_60":1.51,"sma_120":1.83},{"date":"2026-10-02","open":1.25,"high":1.28,"low":1.25,"close":1.27,"volume":2950,"rsi_14":33.09,"sma_20":1.42,"sma_60":1.5,"sma_120":1.83},{"date":"2026-10-05","open":1.28,"high":1.31,"low":1.27,"close":1.28,"volume":12850,"rsi_14":37.3,"sma_20":1.41,"sma_60":1.49,"sma_120":1.82},{"date":"2026-10-06","open":1.21,"high":1.27,"low":1.2,"close":1.24,"volume":18364},{"date":"2026-10-07","open":1.33,"high":1.36,"low":1.21,"close":1.34,"volume":27455,"rsi_14":41.5,"sma_20":1.4,"sma_60":1.48,"sma_120":1.8},{"date":"2026-10-08","open":1.33,"high":1.33,"low":1.25,"close":1.25,"volume":1119,"rsi_14":28.57,"sma_20":1.39,"sma_60":1.47,"sma_120":1.8},{"date":"2026-10-09","open":1.21,"high":1.29,"low":1.21,"close":1.29,"volume":3875,"rsi_14":34.81,"sma_20":1.37,"sma_60":1.47,"sma_120":1.79},{"date":"2026-10-12","open":1.27,"high":1.39,"low":1.27,"close":1.39,"volume":26481,"rsi_14":46.76,"sma_20":1.37,"sma_60":1.46,"sma_120":1.78},{"date":"2026-10-13","open":1.33,"high":1.33,"low":1.2,"close":1.32,"volume":8387,"rsi_14":40.75,"sma_20":1.36,"sma_60":1.46,"sma_120":1.77},{"date":"2026-10-14","open":1.24,"high":1.28,"low":1.24,"close":1.26,"volume":1429,"rsi_14":38.1,"sma_20":1.35,"sma_60":1.45,"sma_120":1.76},{"date":"2026-10-15","open":1.2,"high":1.22,"low":1.19,"close":1.22,"volume":4242,"rsi_14":40.51,"sma_20":1.34,"sma_60":1.45,"sma_120":1.76},{"date":"2026-10-16","open":1.21,"high":1.24,"low":1.2,"close":1.2,"volume":6981,"rsi_14":45.2,"sma_20":1.32,"sma_60":1.44,"sma_120":1.75},{"date":"2026-10-19","open":1.21,"high":1.23,"low":1.19,"close":1.23,"volume":2328,"rsi_14":47.29,"sma_20":1.3,"sma_60":1.43,"sma_120":1.74},{"date":"2026-10-20","open":1.23,"high":1.23,"low":1.21,"close":1.21,"volume":1043,"rsi_14":47.93,"sma_20":1.29,"sma_60":1.43,"sma_120":1.73},{"date":"2026-10-21","open":1.19,"high":1.2,"low":1.19,"close":1.19,"volume":2222,"rsi_14":49.29,"sma_20":1.28,"sma_60":1.43,"sma_120":1.73},{"date":"2026-10-22","open":1.19,"high":1.19,"low":1.19,"close":1.19,"volume":1136,"rsi_14":43.69,"sma_20":1.26,"sma_60":1.43,"sma_120":1.72},{"date":"2026-10-23","open":1.17,"high":1.19,"low":1.12,"close":1.19,"volume":2275,"rsi_14":38.48,"sma_20":1.25,"sma_60":1.42,"sma_120":1.71}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.22,"ttm_eps":null,"close":0.4752},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.21,"ttm_eps":null,"close":0.445},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.15,"ttm_eps":null,"close":0.2797},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.13,"ttm_eps":null,"close":0.2364},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.8,"ttm_eps":null,"close":3.07},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.53,"ttm_eps":null,"close":5.47},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.02,"ttm_eps":null,"close":3.95},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.16,"ttm_eps":null,"close":2.1406},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.1,"ttm_eps":null,"close":1.95}],"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":"BioNexus Gene Lab Corp Common stock","phase":"above-fold","symbol_resolved":true}