{"status":"ok","report":{"price_analysis":{"current":0.9502,"change_1d":0.7,"change_7d":1.9,"change_30d":5.9,"high_30d":1.18,"low_30d":0.6967,"position_in_range":52.0,"support":0.74503,"resistance":1.13167},"summary":"Bio Green Med Solution, Inc.(BGMS)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 524.46만. 현재가 $0.95, 전일 대비 +0.7%, 30일 +5.9%. ROE -5.7%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -5.7%로 적자 상태입니다. 시가총액 524.46만. 매출 74.70만, 영업이익 -842.70만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.73,"roe":-5.66,"eps":-0.08,"revenue":747000.0,"operating_income":-8427000.0,"net_income":-2998000.0,"market_cap":5244629,"profit_margin":-401.34,"roa":-5.16,"operating_margin":-1128.11,"gross_margin":23.51,"debt_ratio":0.09692737430167597,"total_assets":7854000.0,"total_equity":7160000.0,"total_debt":694000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q1~2025Q4"},"technical":{"analysis":"RSI(14) 56.8로 중립 구간입니다. MACD(0.01)가 시그널선(0.00)을 상회합니다(골든크로스). SMA20 1, SMA60 1 — 혼조세입니다. 볼린저밴드 1~1 (현재 위치 76%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 57","rsi_14":56.77601060304838,"macd":0.012925496589283214,"macd_signal":0.004166814202828238,"sma_20":0.9003650000000001,"sma_60":0.9068333333333333,"bb_upper":0.9959834767709673,"bb_lower":0.8047465232290328,"atr_14":0.08879999999999999},"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 0.73x) — 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":"F","percentile":16,"summary":"매출 -56.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-56.8,"unit":"%","percentile":17,"direction":"higher_better"},{"name":"영업이익 성장률","value":-69.9,"unit":"%","percentile":15,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -5.7%","metrics":[{"name":"ROE","value":-5.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1128.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-401.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-5.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":63,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":56.8,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":5.9,"unit":"%","percentile":61,"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 7.1x, 순차입금비율 -0.4x","metrics":[{"name":"유동비율","value":7.06,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.37,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-301.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.73x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -56.8%"},"profitability":{"grade":"C","reason":"ROE -5.7%"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-5.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-5.66,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-107.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.1,"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":23.51,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1128.11,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-401.34,"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)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.73,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":9.7,"pbr_5y_low":0.54,"pbr_5y_avg":2.56,"pbr_percentile":28.6,"per_5y_median":null,"pbr_5y_median":0.89,"history":[{"quarter":"2024-Q2","per":null,"pbr":9.7},{"quarter":"2025-Q1","per":null,"pbr":0.55},{"quarter":"2025-Q2","per":null,"pbr":0.54},{"quarter":"2025-Q3","per":null,"pbr":4.17},{"quarter":"2025-Q4","per":null,"pbr":1.29},{"quarter":"2026-Q1","per":null,"pbr":0.89},{"quarter":"2026-Q2","per":null,"pbr":0.76},{"quarter":"현재","per":null,"pbr":0.73}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"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":"0.7배"},{"label":"ROE","value":"-5.7%"}],"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":"2026-10-23T22:35:01.254880+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"portfolio":{"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":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.05656424581005587,"dividend_yield":null,"eps":-0.08,"revenue":336000.0,"operating_income":-418000.0,"net_income":-405000.0,"market_cap":null,"profit_margin":-1.2053571428571428,"operating_margin":-1.244047619047619,"roa":-0.05156608097784569,"gross_margin":0.23511904761904762,"total_equity":7160000.0,"total_assets":7854000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.791,"roe":-0.029142011834319526,"dividend_yield":null,"eps":-0.0398,"revenue":778000.0,"operating_income":-246000.0,"net_income":-197000.0,"market_cap":5685000.0,"profit_margin":-0.2532133676092545,"operating_margin":-0.3161953727506427,"roa":-0.0260444209413009,"gross_margin":0.18380462724935734,"total_equity":6760000.0,"total_assets":7564000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.08930137386729027,"dividend_yield":null,"eps":-0.1106984328290606,"revenue":666000.0,"operating_income":-1082000.0,"net_income":-611000.0,"market_cap":null,"profit_margin":-0.9174174174174174,"operating_margin":-1.6246246246246245,"roa":-0.0746487477092242,"gross_margin":0.1816816816816817,"total_equity":6842000.0,"total_assets":8185000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.13923337091319052,"dividend_yield":null,"eps":-1.31,"revenue":81000.0,"operating_income":-992000.0,"net_income":-988000.0,"market_cap":null,"profit_margin":-12.197530864197532,"operating_margin":-12.246913580246913,"roa":-0.12110812957932454,"gross_margin":0.20987654320987653,"total_equity":7096000.0,"total_assets":8157999.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.36298540347011843,"dividend_yield":null,"eps":-1.53,"revenue":0.0,"operating_income":-1317000.0,"net_income":-1318000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.29947739150193137,"gross_margin":null,"total_equity":3631000.0,"total_assets":4401000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.026453298497713912,"dividend_yield":null,"eps":-0.33,"revenue":0.0,"operating_income":-5036000.0,"net_income":-81000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.02169255490091055,"gross_margin":null,"total_equity":3062000.0,"total_assets":3734000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.5529486366518707,"revenue":0.0,"operating_income":-1828000.0,"net_income":-3052000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.7454811919882756,"gross_margin":null,"total_equity":-2174000.0,"total_assets":4094000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-43.2,"revenue":10000.0,"operating_income":-2177000.0,"net_income":-1957000.0,"market_cap":null,"profit_margin":-195.7,"operating_margin":-217.7,"roa":-0.36368704701728305,"gross_margin":1.0,"total_equity":-970000.0,"total_assets":5381000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-3.26026026026026,"dividend_yield":null,"eps":-172.8,"revenue":4000.0,"operating_income":-3644000.0,"net_income":-3257000.0,"market_cap":null,"profit_margin":-814.25,"operating_margin":-911.0,"roa":-0.39768009768009766,"gross_margin":1.0,"total_equity":999000.0,"total_assets":8190000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.5446377401046385,"revenue":29000.0,"operating_income":-7280000.0,"net_income":-2946000.0,"market_cap":null,"profit_margin":-101.58620689655173,"operating_margin":-251.0344827586207,"roa":-0.4778588807785888,"gross_margin":0.9310344827586207,"total_equity":-2206000.0,"total_assets":6165000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-8.683690280065898,"dividend_yield":null,"eps":-0.9744689504723522,"revenue":31000.0,"operating_income":-5760000.0,"net_income":-5271000.0,"market_cap":null,"profit_margin":-170.03225806451613,"operating_margin":-185.80645161290323,"roa":-0.5986371379897786,"gross_margin":0.7419354838709677,"total_equity":607000.0,"total_assets":8805000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-1.403770072143356,"dividend_yield":null,"eps":-1.1151577896507736,"revenue":16000.0,"operating_income":-6445000.0,"net_income":-6032000.0,"market_cap":null,"profit_margin":-377.0,"operating_margin":-402.8125,"roa":-0.4826758422021285,"gross_margin":1.0,"total_equity":4297000.0,"total_assets":12497000.0}],"current_price":0.9502,"change_pct":0.68,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4.89},{"date":"2016-10-25","close":4.53},{"date":"2016-10-26","close":4.37},{"date":"2016-10-27","close":4.1},{"date":"2016-10-28","close":3.93},{"date":"2016-10-31","close":3.94},{"date":"2016-11-01","close":3.6201},{"date":"2016-11-02","close":3.46},{"date":"2016-11-03","close":3.36},{"date":"2016-11-04","close":3.35},{"date":"2016-11-07","close":3.33},{"date":"2016-11-08","close":3.25},{"date":"2016-11-09","close":3.87},{"date":"2016-11-10","close":3.67},{"date":"2016-11-11","close":3.59},{"date":"2016-11-14","close":3.91},{"date":"2016-11-15","close":3.75},{"date":"2016-11-16","close":3.67},{"date":"2016-11-17","close":5.38},{"date":"2016-11-18","close":4.58},{"date":"2016-11-21","close":4.62},{"date":"2016-11-22","close":4.29},{"date":"2016-11-23","close":4.29},{"date":"2016-11-25","close":4.4},{"date":"2016-11-28","close":4.32},{"date":"2016-11-29","close":4.06},{"date":"2016-11-30","close":3.94},{"date":"2016-12-01","close":4.17},{"date":"2016-12-02","close":4.06},{"date":"2016-12-05","close":4.31},{"date":"2016-12-06","close":4.17},{"date":"2016-12-07","close":4.06},{"date":"2016-12-08","close":4.12},{"date":"2016-12-09","close":4.0},{"date":"2016-12-12","close":3.82},{"date":"2016-12-13","close":3.79},{"date":"2016-12-14","close":4.11},{"date":"2016-12-15","close":4.0},{"date":"2016-12-16","close":4.05},{"date":"2016-12-19","close":4.06},{"date":"2016-12-20","close":4.06},{"date":"2016-12-21","close":4.02},{"date":"2016-12-22","close":4.0},{"date":"2016-12-23","close":3.95},{"date":"2016-12-27","close":5.18},{"date":"2016-12-28","close":5.37},{"date":"2016-12-29","close":5.13},{"date":"2016-12-30","close":5.29},{"date":"2017-01-03","close":5.47},{"date":"2017-01-04","close":5.28},{"date":"2017-01-05","close":5.36},{"date":"2017-01-06","close":5.37},{"date":"2017-01-09","close":6.0},{"date":"2017-01-10","close":5.54},{"date":"2017-01-11","close":5.38},{"date":"2017-01-12","close":5.29},{"date":"2017-01-13","close":5.43},{"date":"2017-01-17","close":5.4},{"date":"2017-01-18","close":5.39},{"date":"2017-01-19","close":5.33},{"date":"2017-01-20","close":5.25},{"date":"2017-01-23","close":5.03},{"date":"2017-01-24","close":4.96},{"date":"2017-01-25","close":5.1},{"date":"2017-01-26","close":4.91},{"date":"2017-01-27","close":4.85},{"date":"2017-01-30","close":4.76},{"date":"2017-01-31","close":4.75},{"date":"2017-02-01","close":5.12},{"date":"2017-02-02","close":4.98},{"date":"2017-02-03","close":5.2},{"date":"2017-02-06","close":5.01},{"date":"2017-02-07","close":4.97},{"date":"2017-02-08","close":4.93},{"date":"2017-02-09","close":5.04},{"date":"2017-02-10","close":5.09},{"date":"2017-02-13","close":5.15},{"date":"2017-02-14","close":5.21},{"date":"2017-02-15","close":5.19},{"date":"2017-02-16","close":5.05},{"date":"2017-02-17","close":5.09},{"date":"2017-02-21","close":5.38},{"date":"2017-02-22","close":5.41},{"date":"2017-02-23","close":4.05},{"date":"2017-02-24","close":3.92},{"date":"2017-02-27","close":3.42},{"date":"2017-02-28","close":3.39},{"date":"2017-03-01","close":3.26},{"date":"2017-03-02","close":3.31},{"date":"2017-03-03","close":3.492},{"date":"2017-03-06","close":3.64},{"date":"2017-03-07","close":3.97},{"date":"2017-03-08","close":4.58},{"date":"2017-03-09","close":4.22},{"date":"2017-03-10","close":4.09},{"date":"2017-03-13","close":4.38},{"date":"2017-03-14","close":4.01},{"date":"2017-03-15","close":3.93},{"date":"2017-03-16","close":3.96},{"date":"2017-03-17","close":3.85},{"date":"2017-03-20","close":3.69},{"date":"2017-03-21","close":3.56},{"date":"2017-03-22","close":3.37},{"date":"2017-03-23","close":3.18},{"date":"2017-03-24","close":3.42},{"date":"2017-03-27","close":3.64},{"date":"2017-03-28","close":3.66},{"date":"2017-03-29","close":3.45},{"date":"2017-03-30","close":3.42},{"date":"2017-03-31","close":3.68},{"date":"2017-04-03","close":6.42},{"date":"2017-04-04","close":8.17},{"date":"2017-04-05","close":6.68},{"date":"2017-04-06","close":6.2},{"date":"2017-04-07","close":5.92},{"date":"2017-04-10","close":6.41},{"date":"2017-04-11","close":6.39},{"date":"2017-04-12","close":6.12},{"date":"2017-04-13","close":5.87},{"date":"2017-04-17","close":5.74},{"date":"2017-04-18","close":5.44},{"date":"2017-04-19","close":5.33},{"date":"2017-04-20","close":5.4},{"date":"2017-04-21","close":5.11},{"date":"2017-04-24","close":5.24},{"date":"2017-04-25","close":5.55},{"date":"2017-04-26","close":5.5},{"date":"2017-04-27","close":5.44},{"date":"2017-04-28","close":5.4},{"date":"2017-05-01","close":5.54},{"date":"2017-05-02","close":5.76},{"date":"2017-05-03","close":5.4},{"date":"2017-05-04","close":5.14},{"date":"2017-05-05","close":4.91},{"date":"2017-05-08","close":4.81},{"date":"2017-05-09","close":5.16},{"date":"2017-05-10","close":5.11},{"date":"2017-05-11","close":5.3},{"date":"2017-05-12","close":5.37},{"date":"2017-05-15","close":5.21},{"date":"2017-05-16","close":5.11},{"date":"2017-05-17","close":5.03},{"date":"2017-05-18","close":4.86},{"date":"2017-05-19","close":4.91},{"date":"2017-05-22","close":4.99},{"date":"2017-05-23","close":4.86},{"date":"2017-05-24","close":4.92},{"date":"2017-05-25","close":4.87},{"date":"2017-05-26","close":4.87},{"date":"2017-05-30","close":4.38},{"date":"2017-05-31","close":4.21},{"date":"2017-06-01","close":4.36},{"date":"2017-06-02","close":4.46},{"date":"2017-06-05","close":4.5},{"date":"2017-06-06","close":4.205},{"date":"2017-06-07","close":4.21},{"date":"2017-06-08","close":4.35},{"date":"2017-06-09","close":4.2096},{"date":"2017-06-12","close":4.14},{"date":"2017-06-13","close":4.34},{"date":"2017-06-14","close":4.32},{"date":"2017-06-15","close":4.08},{"date":"2017-06-16","close":4.29},{"date":"2017-06-19","close":4.37},{"date":"2017-06-20","close":4.3072},{"date":"2017-06-21","close":4.3},{"date":"2017-06-22","close":4.25},{"date":"2017-06-23","close":4.12},{"date":"2017-06-26","close":4.1752},{"date":"2017-06-27","close":4.16},{"date":"2017-06-28","close":4.09},{"date":"2017-06-29","close":4.0},{"date":"2017-06-30","close":3.77},{"date":"2017-07-03","close":3.73},{"date":"2017-07-05","close":3.63},{"date":"2017-07-06","close":3.64},{"date":"2017-07-07","close":3.52},{"date":"2017-07-10","close":3.45},{"date":"2017-07-11","close":3.42},{"date":"2017-07-12","close":3.45},{"date":"2017-07-13","close":3.65},{"date":"2017-07-14","close":3.51},{"date":"2017-07-17","close":3.09},{"date":"2017-07-18","close":2.95},{"date":"2017-07-19","close":1.75},{"date":"2017-07-20","close":1.71},{"date":"2017-07-21","close":1.91},{"date":"2017-07-24","close":1.78},{"date":"2017-07-25","close":1.77},{"date":"2017-07-26","close":1.74},{"date":"2017-07-27","close":1.71},{"date":"2017-07-28","close":1.67},{"date":"2017-07-31","close":1.67},{"date":"2017-08-01","close":1.62},{"date":"2017-08-02","close":1.68},{"date":"2017-08-03","close":1.64},{"date":"2017-08-04","close":1.69},{"date":"2017-08-07","close":1.77},{"date":"2017-08-08","close":1.7101},{"date":"2017-08-09","close":1.69},{"date":"2017-08-10","close":1.64},{"date":"2017-08-11","close":1.69},{"date":"2017-08-14","close":1.67},{"date":"2017-08-15","close":1.63},{"date":"2017-08-16","close":1.65},{"date":"2017-08-17","close":1.68},{"date":"2017-08-18","close":1.68},{"date":"2017-08-21","close":1.68},{"date":"2017-08-22","close":1.65},{"date":"2017-08-23","close":1.645},{"date":"2017-08-24","close":1.69},{"date":"2017-08-25","close":1.71},{"date":"2017-08-28","close":1.65},{"date":"2017-08-29","close":1.67},{"date":"2017-08-30","close":1.68},{"date":"2017-08-31","close":1.68},{"date":"2017-09-01","close":1.66},{"date":"2017-09-05","close":1.645},{"date":"2017-09-06","close":1.64},{"date":"2017-09-07","close":1.65},{"date":"2017-09-08","close":1.66},{"date":"2017-09-11","close":1.67},{"date":"2017-09-12","close":1.88},{"date":"2017-09-13","close":1.8},{"date":"2017-09-14","close":1.76},{"date":"2017-09-15","close":1.71},{"date":"2017-09-18","close":1.75},{"date":"2017-09-19","close":1.71},{"date":"2017-09-20","close":1.845},{"date":"2017-09-21","close":2.2401},{"date":"2017-09-22","close":1.92},{"date":"2017-09-25","close":1.95},{"date":"2017-09-26","close":1.89},{"date":"2017-09-27","close":1.79},{"date":"2017-09-28","close":1.87},{"date":"2017-09-29","close":1.83},{"date":"2017-10-02","close":1.89},{"date":"2017-10-03","close":1.89},{"date":"2017-10-04","close":1.92},{"date":"2017-10-05","close":2.03},{"date":"2017-10-06","close":2.0},{"date":"2017-10-09","close":2.01},{"date":"2017-10-10","close":1.99},{"date":"2017-10-11","close":1.91},{"date":"2017-10-12","close":1.87},{"date":"2017-10-13","close":1.99},{"date":"2017-10-16","close":2.03},{"date":"2017-10-17","close":1.96},{"date":"2017-10-18","close":1.95},{"date":"2017-10-19","close":1.89},{"date":"2017-10-20","close":1.89},{"date":"2017-10-23","close":1.91},{"date":"2017-10-24","close":1.93},{"date":"2017-10-25","close":1.88},{"date":"2017-10-26","close":1.7},{"date":"2017-10-27","close":1.65},{"date":"2017-10-30","close":1.6499},{"date":"2017-10-31","close":1.685},{"date":"2017-11-01","close":1.67},{"date":"2017-11-02","close":1.625},{"date":"2017-11-03","close":1.63},{"date":"2017-11-06","close":1.66},{"date":"2017-11-07","close":1.6},{"date":"2017-11-08","close":1.59},{"date":"2017-11-09","close":1.65},{"date":"2017-11-10","close":1.61},{"date":"2017-11-13","close":1.68},{"date":"2017-11-14","close":1.63},{"date":"2017-11-15","close":1.68},{"date":"2017-11-16","close":1.775},{"date":"2017-11-17","close":1.74},{"date":"2017-11-20","close":1.73},{"date":"2017-11-21","close":1.87},{"date":"2017-11-22","close":1.83},{"date":"2017-11-24","close":1.88},{"date":"2017-11-27","close":1.92},{"date":"2017-11-28","close":1.93},{"date":"2017-11-29","close":1.83},{"date":"2017-11-30","close":1.84},{"date":"2017-12-01","close":1.97},{"date":"2017-12-04","close":2.15},{"date":"2017-12-05","close":2.0},{"date":"2017-12-06","close":1.73},{"date":"2017-12-07","close":1.83},{"date":"2017-12-08","close":2.0},{"date":"2017-12-11","close":1.9},{"date":"2017-12-12","close":1.71},{"date":"2017-12-13","close":1.73},{"date":"2017-12-14","close":1.73},{"date":"2017-12-15","close":1.71},{"date":"2017-12-18","close":1.72},{"date":"2017-12-19","close":1.8},{"date":"2017-12-20","close":1.76},{"date":"2017-12-21","close":1.76},{"date":"2017-12-22","close":1.72},{"date":"2017-12-26","close":1.76},{"date":"2017-12-27","close":1.75},{"date":"2017-12-28","close":1.74},{"date":"2017-12-29","close":1.74},{"date":"2018-01-02","close":1.76},{"date":"2018-01-03","close":1.74},{"date":"2018-01-04","close":1.81},{"date":"2018-01-05","close":1.77},{"date":"2018-01-08","close":1.76},{"date":"2018-01-09","close":1.71},{"date":"2018-01-10","close":1.69},{"date":"2018-01-11","close":1.72},{"date":"2018-01-12","close":1.69},{"date":"2018-01-16","close":1.65},{"date":"2018-01-17","close":1.66},{"date":"2018-01-18","close":1.68},{"date":"2018-01-19","close":1.7},{"date":"2018-01-22","close":1.78},{"date":"2018-01-23","close":1.79},{"date":"2018-01-24","close":1.74},{"date":"2018-01-25","close":1.75},{"date":"2018-01-26","close":1.78},{"date":"2018-01-29","close":1.81},{"date":"2018-01-30","close":1.72},{"date":"2018-01-31","close":1.67},{"date":"2018-02-01","close":1.63},{"date":"2018-02-02","close":1.63},{"date":"2018-02-05","close":1.6},{"date":"2018-02-06","close":1.61},{"date":"2018-02-07","close":1.6},{"date":"2018-02-08","close":1.58},{"date":"2018-02-09","close":1.54},{"date":"2018-02-12","close":1.62},{"date":"2018-02-13","close":1.6},{"date":"2018-02-14","close":1.61},{"date":"2018-02-15","close":1.6},{"date":"2018-02-16","close":1.6},{"date":"2018-02-20","close":1.55},{"date":"2018-02-21","close":1.58},{"date":"2018-02-22","close":1.5566},{"date":"2018-02-23","close":1.54},{"date":"2018-02-26","close":1.57},{"date":"2018-02-27","close":1.58},{"date":"2018-02-28","close":1.53},{"date":"2018-03-01","close":1.53},{"date":"2018-03-02","close":1.55},{"date":"2018-03-05","close":1.58},{"date":"2018-03-06","close":1.55},{"date":"2018-03-07","close":1.53},{"date":"2018-03-08","close":1.58},{"date":"2018-03-09","close":1.57},{"date":"2018-03-12","close":1.58},{"date":"2018-03-13","close":1.58},{"date":"2018-03-14","close":1.56},{"date":"2018-03-15","close":1.57},{"date":"2018-03-16","close":1.55},{"date":"2018-03-19","close":1.52},{"date":"2018-03-20","close":1.5},{"date":"2018-03-21","close":1.51},{"date":"2018-03-22","close":1.43},{"date":"2018-03-23","close":1.39},{"date":"2018-03-26","close":1.39},{"date":"2018-03-27","close":1.34},{"date":"2018-03-28","close":1.33},{"date":"2018-03-29","close":1.35},{"date":"2018-04-02","close":1.47},{"date":"2018-04-03","close":1.56},{"date":"2018-04-04","close":1.65},{"date":"2018-04-05","close":1.59},{"date":"2018-04-06","close":1.54},{"date":"2018-04-09","close":1.54},{"date":"2018-04-10","close":1.59},{"date":"2018-04-11","close":1.69},{"date":"2018-04-12","close":1.7},{"date":"2018-04-13","close":1.69},{"date":"2018-04-16","close":1.55},{"date":"2018-04-17","close":1.47},{"date":"2018-04-18","close":1.46},{"date":"2018-04-19","close":1.46},{"date":"2018-04-20","close":1.47},{"date":"2018-04-23","close":1.44},{"date":"2018-04-24","close":1.35},{"date":"2018-04-25","close":1.39},{"date":"2018-04-26","close":1.42},{"date":"2018-04-27","close":1.43},{"date":"2018-04-30","close":1.46},{"date":"2018-05-01","close":1.43},{"date":"2018-05-02","close":1.39},{"date":"2018-05-03","close":1.43},{"date":"2018-05-04","close":1.42},{"date":"2018-05-07","close":1.45},{"date":"2018-05-08","close":1.45},{"date":"2018-05-09","close":1.44},{"date":"2018-05-10","close":1.38},{"date":"2018-05-11","close":1.38},{"date":"2018-05-14","close":1.43},{"date":"2018-05-15","close":1.38},{"date":"2018-05-16","close":1.36},{"date":"2018-05-17","close":1.39},{"date":"2018-05-18","close":1.42},{"date":"2018-05-21","close":1.41},{"date":"2018-05-22","close":1.43},{"date":"2018-05-23","close":1.42},{"date":"2018-05-24","close":1.45},{"date":"2018-05-25","close":1.44},{"date":"2018-05-29","close":1.4},{"date":"2018-05-30","close":1.38},{"date":"2018-05-31","close":1.42},{"date":"2018-06-01","close":1.41},{"date":"2018-06-04","close":1.41},{"date":"2018-06-05","close":1.41},{"date":"2018-06-06","close":1.39},{"date":"2018-06-07","close":1.38},{"date":"2018-06-08","close":1.35},{"date":"2018-06-11","close":1.39},{"date":"2018-06-12","close":1.47},{"date":"2018-06-13","close":1.44},{"date":"2018-06-14","close":1.45},{"date":"2018-06-15","close":1.48},{"date":"2018-06-18","close":1.51},{"date":"2018-06-19","close":1.49},{"date":"2018-06-20","close":1.52},{"date":"2018-06-21","close":1.5},{"date":"2018-06-22","close":1.51},{"date":"2018-06-25","close":1.5},{"date":"2018-06-26","close":1.5},{"date":"2018-06-27","close":1.46},{"date":"2018-06-28","close":1.41},{"date":"2018-06-29","close":1.42},{"date":"2018-07-02","close":1.41},{"date":"2018-07-03","close":1.43},{"date":"2018-07-05","close":1.46},{"date":"2018-07-06","close":1.48},{"date":"2018-07-09","close":1.48},{"date":"2018-07-10","close":1.41},{"date":"2018-07-11","close":1.47},{"date":"2018-07-12","close":1.45},{"date":"2018-07-13","close":1.46},{"date":"2018-07-16","close":1.51},{"date":"2018-07-17","close":1.49},{"date":"2018-07-18","close":1.5},{"date":"2018-07-19","close":1.49},{"date":"2018-07-20","close":1.49},{"date":"2018-07-23","close":1.5},{"date":"2018-07-24","close":1.52},{"date":"2018-07-25","close":1.56},{"date":"2018-07-26","close":1.63},{"date":"2018-07-27","close":1.62},{"date":"2018-07-30","close":1.62},{"date":"2018-07-31","close":1.58},{"date":"2018-08-01","close":1.6},{"date":"2018-08-02","close":1.6},{"date":"2018-08-03","close":1.64},{"date":"2018-08-06","close":1.61},{"date":"2018-08-07","close":1.59},{"date":"2018-08-08","close":1.56},{"date":"2018-08-09","close":1.56},{"date":"2018-08-10","close":1.58},{"date":"2018-08-13","close":1.58},{"date":"2018-08-14","close":1.54},{"date":"2018-08-15","close":1.56},{"date":"2018-08-16","close":1.62},{"date":"2018-08-17","close":1.45},{"date":"2018-08-20","close":1.5},{"date":"2018-08-21","close":1.51},{"date":"2018-08-22","close":1.59},{"date":"2018-08-23","close":1.59},{"date":"2018-08-24","close":1.55},{"date":"2018-08-27","close":1.51},{"date":"2018-08-28","close":1.52},{"date":"2018-08-29","close":1.51},{"date":"2018-08-30","close":1.57},{"date":"2018-08-31","close":1.53},{"date":"2018-09-04","close":1.57},{"date":"2018-09-05","close":1.48},{"date":"2018-09-06","close":1.43},{"date":"2018-09-07","close":1.53},{"date":"2018-09-10","close":1.5},{"date":"2018-09-11","close":1.44},{"date":"2018-09-12","close":1.36},{"date":"2018-09-13","close":1.4},{"date":"2018-09-14","close":1.42},{"date":"2018-09-17","close":1.4},{"date":"2018-09-18","close":1.44},{"date":"2018-09-19","close":1.39},{"date":"2018-09-20","close":1.38},{"date":"2018-09-21","close":1.36},{"date":"2018-09-24","close":1.36},{"date":"2018-09-25","close":1.36},{"date":"2018-09-26","close":1.35},{"date":"2018-09-27","close":1.36},{"date":"2018-09-28","close":1.37},{"date":"2018-10-01","close":1.4},{"date":"2018-10-02","close":1.37},{"date":"2018-10-03","close":1.44},{"date":"2018-10-04","close":1.54},{"date":"2018-10-05","close":1.43},{"date":"2018-10-08","close":1.4},{"date":"2018-10-09","close":1.36},{"date":"2018-10-10","close":1.34},{"date":"2018-10-11","close":1.35},{"date":"2018-10-12","close":1.38},{"date":"2018-10-15","close":1.38},{"date":"2018-10-16","close":1.39},{"date":"2018-10-17","close":1.39},{"date":"2018-10-18","close":1.44},{"date":"2018-10-19","close":1.41},{"date":"2018-10-22","close":1.37},{"date":"2018-10-23","close":1.4},{"date":"2018-10-24","close":1.33},{"date":"2018-10-25","close":1.3},{"date":"2018-10-26","close":1.26},{"date":"2018-10-29","close":1.26},{"date":"2018-10-30","close":1.25},{"date":"2018-10-31","close":1.3},{"date":"2018-11-01","close":1.34},{"date":"2018-11-02","close":1.3},{"date":"2018-11-05","close":1.28},{"date":"2018-11-06","close":1.27},{"date":"2018-11-07","close":1.25},{"date":"2018-11-08","close":1.25},{"date":"2018-11-09","close":1.25},{"date":"2018-11-12","close":1.21},{"date":"2018-11-13","close":1.2},{"date":"2018-11-14","close":1.11},{"date":"2018-11-15","close":1.05},{"date":"2018-11-16","close":1.1},{"date":"2018-11-19","close":1.07},{"date":"2018-11-20","close":1.0},{"date":"2018-11-21","close":0.95},{"date":"2018-11-23","close":0.8601},{"date":"2018-11-26","close":0.87},{"date":"2018-11-27","close":0.89},{"date":"2018-11-28","close":0.88},{"date":"2018-11-29","close":0.89},{"date":"2018-11-30","close":0.89},{"date":"2018-12-03","close":0.9},{"date":"2018-12-04","close":0.91},{"date":"2018-12-06","close":0.85},{"date":"2018-12-07","close":0.85},{"date":"2018-12-10","close":0.84},{"date":"2018-12-11","close":0.8},{"date":"2018-12-12","close":0.84},{"date":"2018-12-13","close":0.81},{"date":"2018-12-14","close":0.84},{"date":"2018-12-17","close":0.7671},{"date":"2018-12-18","close":0.77},{"date":"2018-12-19","close":0.6947},{"date":"2018-12-20","close":0.63},{"date":"2018-12-21","close":0.6},{"date":"2018-12-24","close":0.57},{"date":"2018-12-26","close":0.56},{"date":"2018-12-27","close":0.58},{"date":"2018-12-28","close":0.61},{"date":"2018-12-31","close":0.605},{"date":"2019-01-02","close":0.693},{"date":"2019-01-03","close":0.7},{"date":"2019-01-04","close":0.71},{"date":"2019-01-07","close":0.71},{"date":"2019-01-08","close":0.73},{"date":"2019-01-09","close":0.73},{"date":"2019-01-10","close":0.69},{"date":"2019-01-11","close":0.68},{"date":"2019-01-14","close":0.67},{"date":"2019-01-15","close":0.72},{"date":"2019-01-16","close":0.8},{"date":"2019-01-17","close":0.76},{"date":"2019-01-18","close":0.77},{"date":"2019-01-22","close":0.75},{"date":"2019-01-23","close":0.73},{"date":"2019-01-24","close":0.72},{"date":"2019-01-25","close":0.75},{"date":"2019-01-28","close":0.75},{"date":"2019-01-29","close":0.77},{"date":"2019-01-30","close":0.79},{"date":"2019-01-31","close":0.79},{"date":"2019-02-01","close":0.78},{"date":"2019-02-04","close":0.87},{"date":"2019-02-05","close":0.84},{"date":"2019-02-06","close":0.85},{"date":"2019-02-07","close":0.85},{"date":"2019-02-08","close":0.82},{"date":"2019-02-11","close":0.8},{"date":"2019-02-12","close":0.83},{"date":"2019-02-13","close":0.83},{"date":"2019-02-14","close":0.8},{"date":"2019-02-15","close":0.79},{"date":"2019-02-19","close":0.792},{"date":"2019-02-20","close":0.79},{"date":"2019-02-21","close":0.8447},{"date":"2019-02-22","close":0.8201},{"date":"2019-02-25","close":0.81},{"date":"2019-02-26","close":0.8},{"date":"2019-02-27","close":0.8},{"date":"2019-02-28","close":0.8},{"date":"2019-03-01","close":0.81},{"date":"2019-03-04","close":0.84},{"date":"2019-03-05","close":0.87},{"date":"2019-03-06","close":0.87},{"date":"2019-03-07","close":0.87},{"date":"2019-03-08","close":0.8},{"date":"2019-03-11","close":0.82},{"date":"2019-03-12","close":0.83},{"date":"2019-03-13","close":0.79},{"date":"2019-03-14","close":0.8},{"date":"2019-03-15","close":0.86},{"date":"2019-03-18","close":0.89},{"date":"2019-03-19","close":0.86},{"date":"2019-03-20","close":1.0},{"date":"2019-03-21","close":0.97},{"date":"2019-03-22","close":0.95},{"date":"2019-03-25","close":0.95},{"date":"2019-03-26","close":0.92},{"date":"2019-03-27","close":0.9},{"date":"2019-03-28","close":0.9},{"date":"2019-03-29","close":0.94},{"date":"2019-04-01","close":0.89},{"date":"2019-04-02","close":0.88},{"date":"2019-04-03","close":0.86},{"date":"2019-04-04","close":0.86},{"date":"2019-04-05","close":0.85},{"date":"2019-04-08","close":0.84},{"date":"2019-04-09","close":0.83},{"date":"2019-04-10","close":0.83},{"date":"2019-04-11","close":0.79},{"date":"2019-04-12","close":0.73},{"date":"2019-04-15","close":0.74},{"date":"2019-04-16","close":0.74},{"date":"2019-04-17","close":0.72},{"date":"2019-04-18","close":0.72},{"date":"2019-04-22","close":0.7},{"date":"2019-04-23","close":0.71},{"date":"2019-04-24","close":0.7},{"date":"2019-04-25","close":0.68},{"date":"2019-04-26","close":0.695},{"date":"2019-04-29","close":0.7},{"date":"2019-04-30","close":0.73},{"date":"2019-05-01","close":0.73},{"date":"2019-05-02","close":0.7},{"date":"2019-05-03","close":0.73},{"date":"2019-05-06","close":0.71},{"date":"2019-05-07","close":0.718},{"date":"2019-05-08","close":0.74},{"date":"2019-05-09","close":0.71},{"date":"2019-05-10","close":0.69},{"date":"2019-05-13","close":0.695},{"date":"2019-05-14","close":0.69},{"date":"2019-05-15","close":0.69},{"date":"2019-05-16","close":0.69},{"date":"2019-05-17","close":0.69},{"date":"2019-05-20","close":0.64},{"date":"2019-05-21","close":0.63},{"date":"2019-05-22","close":0.65},{"date":"2019-05-23","close":0.62},{"date":"2019-05-24","close":0.76},{"date":"2019-05-28","close":0.68},{"date":"2019-05-29","close":0.64},{"date":"2019-05-30","close":0.68},{"date":"2019-05-31","close":0.64},{"date":"2019-06-03","close":0.64},{"date":"2019-06-04","close":0.59},{"date":"2019-06-05","close":0.57},{"date":"2019-06-06","close":0.56},{"date":"2019-06-07","close":0.5597},{"date":"2019-06-10","close":0.5513},{"date":"2019-06-11","close":0.52},{"date":"2019-06-12","close":0.52},{"date":"2019-06-13","close":0.54},{"date":"2019-06-14","close":0.53},{"date":"2019-06-17","close":0.56},{"date":"2019-06-18","close":0.56},{"date":"2019-06-19","close":0.5504},{"date":"2019-06-20","close":0.56},{"date":"2019-06-21","close":0.54},{"date":"2019-06-24","close":0.56},{"date":"2019-06-25","close":0.55},{"date":"2019-06-26","close":0.55},{"date":"2019-06-27","close":0.54},{"date":"2019-06-28","close":0.54},{"date":"2019-07-01","close":0.56},{"date":"2019-07-02","close":0.59},{"date":"2019-07-03","close":0.57},{"date":"2019-07-05","close":0.58},{"date":"2019-07-08","close":0.58},{"date":"2019-07-09","close":0.61},{"date":"2019-07-10","close":0.61},{"date":"2019-07-11","close":0.61},{"date":"2019-07-12","close":0.61},{"date":"2019-07-15","close":0.6},{"date":"2019-07-16","close":0.56},{"date":"2019-07-17","close":0.55},{"date":"2019-07-18","close":0.55},{"date":"2019-07-19","close":0.53},{"date":"2019-07-22","close":0.53},{"date":"2019-07-23","close":0.57},{"date":"2019-07-24","close":0.55},{"date":"2019-07-25","close":0.56},{"date":"2019-07-26","close":0.54},{"date":"2019-07-29","close":0.52},{"date":"2019-07-30","close":0.59},{"date":"2019-07-31","close":0.57},{"date":"2019-08-01","close":0.55},{"date":"2019-08-02","close":0.57},{"date":"2019-08-05","close":0.56},{"date":"2019-08-06","close":0.53},{"date":"2019-08-07","close":0.53},{"date":"2019-08-08","close":0.54},{"date":"2019-08-09","close":0.54},{"date":"2019-08-12","close":0.5},{"date":"2019-08-13","close":0.45},{"date":"2019-08-14","close":0.48},{"date":"2019-08-15","close":0.46},{"date":"2019-08-16","close":0.4651},{"date":"2019-08-19","close":0.46},{"date":"2019-08-20","close":0.48},{"date":"2019-08-21","close":0.48},{"date":"2019-08-22","close":0.47},{"date":"2019-08-23","close":0.42},{"date":"2019-08-26","close":0.41},{"date":"2019-08-27","close":0.41},{"date":"2019-08-28","close":0.39},{"date":"2019-08-29","close":0.38},{"date":"2019-08-30","close":0.39},{"date":"2019-09-03","close":0.36},{"date":"2019-09-04","close":0.4},{"date":"2019-09-05","close":0.4},{"date":"2019-09-06","close":0.44},{"date":"2019-09-09","close":0.42},{"date":"2019-09-10","close":0.43},{"date":"2019-09-11","close":0.43},{"date":"2019-09-12","close":0.44},{"date":"2019-09-13","close":0.42},{"date":"2019-09-16","close":0.5},{"date":"2019-09-17","close":0.46},{"date":"2019-09-18","close":0.42},{"date":"2019-09-19","close":0.42},{"date":"2019-09-20","close":0.42},{"date":"2019-09-23","close":0.45},{"date":"2019-09-24","close":0.41},{"date":"2019-09-25","close":0.4},{"date":"2019-09-26","close":0.39},{"date":"2019-09-27","close":0.4},{"date":"2019-09-30","close":0.4},{"date":"2019-10-01","close":0.41},{"date":"2019-10-02","close":0.38},{"date":"2019-10-03","close":0.36},{"date":"2019-10-04","close":0.39},{"date":"2019-10-07","close":0.38},{"date":"2019-10-08","close":0.37},{"date":"2019-10-09","close":0.36},{"date":"2019-10-10","close":0.36},{"date":"2019-10-11","close":0.38},{"date":"2019-10-14","close":0.39},{"date":"2019-10-15","close":0.37},{"date":"2019-10-16","close":0.4},{"date":"2019-10-17","close":0.37},{"date":"2019-10-18","close":0.37},{"date":"2019-10-21","close":0.37},{"date":"2019-10-22","close":0.35},{"date":"2019-10-23","close":0.36},{"date":"2019-10-24","close":0.36},{"date":"2019-10-25","close":0.34},{"date":"2019-10-28","close":0.33},{"date":"2019-10-29","close":0.335},{"date":"2019-10-30","close":0.34},{"date":"2019-10-31","close":0.36},{"date":"2019-11-01","close":0.4},{"date":"2019-11-04","close":0.43},{"date":"2019-11-05","close":0.42},{"date":"2019-11-06","close":0.41},{"date":"2019-11-07","close":0.4},{"date":"2019-11-08","close":0.4},{"date":"2019-11-11","close":0.37},{"date":"2019-11-12","close":0.39},{"date":"2019-11-13","close":0.38},{"date":"2019-11-14","close":0.37},{"date":"2019-11-15","close":0.39},{"date":"2019-11-18","close":0.5},{"date":"2019-11-19","close":0.45},{"date":"2019-11-20","close":0.43},{"date":"2019-11-21","close":0.49},{"date":"2019-11-22","close":0.51},{"date":"2019-11-25","close":0.54},{"date":"2019-11-26","close":0.53},{"date":"2019-11-27","close":0.53},{"date":"2019-11-29","close":0.55},{"date":"2019-12-02","close":0.52},{"date":"2019-12-03","close":0.51},{"date":"2019-12-04","close":0.54},{"date":"2019-12-05","close":0.53},{"date":"2019-12-06","close":0.6},{"date":"2019-12-09","close":0.75},{"date":"2019-12-10","close":0.74},{"date":"2019-12-11","close":0.61},{"date":"2019-12-12","close":0.62},{"date":"2019-12-13","close":0.63},{"date":"2019-12-16","close":0.58},{"date":"2019-12-17","close":0.55},{"date":"2019-12-18","close":0.5735},{"date":"2019-12-19","close":0.58},{"date":"2019-12-20","close":0.53},{"date":"2019-12-23","close":0.54},{"date":"2019-12-24","close":0.54},{"date":"2019-12-26","close":0.56},{"date":"2019-12-27","close":0.56},{"date":"2019-12-30","close":0.72},{"date":"2019-12-31","close":0.67},{"date":"2020-01-02","close":0.67},{"date":"2020-01-03","close":0.64},{"date":"2020-01-06","close":0.68},{"date":"2020-01-07","close":0.7},{"date":"2020-01-08","close":0.72},{"date":"2020-01-09","close":0.76},{"date":"2020-01-10","close":0.92},{"date":"2020-01-13","close":0.8},{"date":"2020-01-14","close":0.74},{"date":"2020-01-15","close":0.73},{"date":"2020-01-16","close":0.73},{"date":"2020-01-17","close":0.8},{"date":"2020-01-21","close":0.78},{"date":"2020-01-22","close":0.7636},{"date":"2020-01-23","close":0.78},{"date":"2020-01-24","close":0.76},{"date":"2020-01-27","close":0.77},{"date":"2020-01-28","close":0.72},{"date":"2020-01-29","close":0.74},{"date":"2020-01-30","close":0.7},{"date":"2020-01-31","close":0.65},{"date":"2020-02-03","close":0.66},{"date":"2020-02-04","close":0.73},{"date":"2020-02-05","close":0.715},{"date":"2020-02-06","close":0.72},{"date":"2020-02-07","close":0.72},{"date":"2020-02-10","close":0.7},{"date":"2020-02-11","close":0.72},{"date":"2020-02-12","close":0.74},{"date":"2020-02-13","close":0.74},{"date":"2020-02-14","close":0.74},{"date":"2020-02-18","close":0.71},{"date":"2020-02-19","close":0.73},{"date":"2020-02-20","close":0.68},{"date":"2020-02-21","close":0.71},{"date":"2020-02-24","close":0.7},{"date":"2020-02-25","close":0.67},{"date":"2020-02-26","close":0.61},{"date":"2020-02-27","close":0.54},{"date":"2020-02-28","close":0.53},{"date":"2020-03-02","close":0.54},{"date":"2020-03-03","close":0.55},{"date":"2020-03-04","close":0.56},{"date":"2020-03-05","close":0.54},{"date":"2020-03-06","close":0.51},{"date":"2020-03-09","close":0.48},{"date":"2020-03-10","close":0.48},{"date":"2020-03-11","close":0.54},{"date":"2020-03-12","close":0.48},{"date":"2020-03-13","close":0.48},{"date":"2020-03-16","close":0.35},{"date":"2020-03-17","close":0.37},{"date":"2020-03-18","close":0.36},{"date":"2020-03-19","close":0.38},{"date":"2020-03-20","close":0.33},{"date":"2020-03-23","close":0.33},{"date":"2020-03-24","close":0.37},{"date":"2020-03-25","close":0.4},{"date":"2020-03-26","close":0.4},{"date":"2020-03-27","close":0.39},{"date":"2020-03-30","close":0.38},{"date":"2020-03-31","close":0.39},{"date":"2020-04-01","close":0.37},{"date":"2020-04-02","close":0.36},{"date":"2020-04-03","close":0.372},{"date":"2020-04-06","close":0.3796},{"date":"2020-04-07","close":0.38},{"date":"2020-04-08","close":0.4},{"date":"2020-04-09","close":0.39},{"date":"2020-04-13","close":0.4},{"date":"2020-04-14","close":0.39},{"date":"2020-04-15","close":7.97},{"date":"2020-04-16","close":6.8},{"date":"2020-04-17","close":6.27},{"date":"2020-04-20","close":8.64},{"date":"2020-04-21","close":4.12},{"date":"2020-04-22","close":4.01},{"date":"2020-04-23","close":3.98},{"date":"2020-04-24","close":4.02},{"date":"2020-04-27","close":4.15},{"date":"2020-04-28","close":4.09},{"date":"2020-04-29","close":4.02},{"date":"2020-04-30","close":4.17},{"date":"2020-05-01","close":4.08},{"date":"2020-05-04","close":4.18},{"date":"2020-05-05","close":4.16},{"date":"2020-05-06","close":4.06},{"date":"2020-05-07","close":4.09},{"date":"2020-05-08","close":4.12},{"date":"2020-05-11","close":4.17},{"date":"2020-05-12","close":4.13},{"date":"2020-05-13","close":4.22},{"date":"2020-05-14","close":4.2},{"date":"2020-05-15","close":4.11},{"date":"2020-05-18","close":4.12},{"date":"2020-05-19","close":4.37},{"date":"2020-05-20","close":4.59},{"date":"2020-05-21","close":5.17},{"date":"2020-05-22","close":5.36},{"date":"2020-05-26","close":5.84},{"date":"2020-05-27","close":5.63},{"date":"2020-05-28","close":5.4},{"date":"2020-05-29","close":5.02},{"date":"2020-06-01","close":5.05},{"date":"2020-06-02","close":4.91},{"date":"2020-06-03","close":4.83},{"date":"2020-06-04","close":4.81},{"date":"2020-06-05","close":4.88},{"date":"2020-06-08","close":5.16},{"date":"2020-06-09","close":5.15},{"date":"2020-06-10","close":4.97},{"date":"2020-06-11","close":4.44},{"date":"2020-06-12","close":4.53},{"date":"2020-06-15","close":4.64},{"date":"2020-06-16","close":4.8},{"date":"2020-06-17","close":4.57},{"date":"2020-06-18","close":4.75},{"date":"2020-06-19","close":4.49},{"date":"2020-06-22","close":4.47},{"date":"2020-06-23","close":4.54},{"date":"2020-06-24","close":4.62},{"date":"2020-06-25","close":4.7},{"date":"2020-06-26","close":4.56},{"date":"2020-06-29","close":4.64},{"date":"2020-06-30","close":4.65},{"date":"2020-07-01","close":4.58},{"date":"2020-07-02","close":4.53},{"date":"2020-07-06","close":4.47},{"date":"2020-07-07","close":4.41},{"date":"2020-07-08","close":4.58},{"date":"2020-07-09","close":4.47},{"date":"2020-07-10","close":4.44},{"date":"2020-07-13","close":4.38},{"date":"2020-07-14","close":4.36},{"date":"2020-07-15","close":4.44},{"date":"2020-07-16","close":4.48},{"date":"2020-07-17","close":4.48},{"date":"2020-07-20","close":4.65},{"date":"2020-07-21","close":4.84},{"date":"2020-07-22","close":4.6864},{"date":"2020-07-23","close":4.54},{"date":"2020-07-24","close":4.5},{"date":"2020-07-27","close":4.45},{"date":"2020-07-28","close":4.46},{"date":"2020-07-29","close":4.42},{"date":"2020-07-30","close":4.62},{"date":"2020-07-31","close":4.95},{"date":"2020-08-03","close":4.8},{"date":"2020-08-04","close":4.86},{"date":"2020-08-05","close":5.01},{"date":"2020-08-06","close":4.77},{"date":"2020-08-07","close":4.76},{"date":"2020-08-10","close":4.91},{"date":"2020-08-11","close":4.66},{"date":"2020-08-12","close":4.56},{"date":"2020-08-13","close":4.31},{"date":"2020-08-14","close":4.49},{"date":"2020-08-17","close":4.37},{"date":"2020-08-18","close":4.33},{"date":"2020-08-19","close":4.36},{"date":"2020-08-20","close":4.3},{"date":"2020-08-21","close":4.22},{"date":"2020-08-24","close":4.1},{"date":"2020-08-25","close":4.16},{"date":"2020-08-26","close":4.08},{"date":"2020-08-27","close":3.89},{"date":"2020-08-28","close":3.89},{"date":"2020-08-31","close":3.82},{"date":"2020-09-01","close":3.82},{"date":"2020-09-02","close":3.76},{"date":"2020-09-03","close":3.41},{"date":"2020-09-04","close":3.285},{"date":"2020-09-08","close":3.25},{"date":"2020-09-09","close":3.3},{"date":"2020-09-10","close":3.38},{"date":"2020-09-11","close":3.31},{"date":"2020-09-14","close":3.35},{"date":"2020-09-15","close":3.45},{"date":"2020-09-16","close":3.46},{"date":"2020-09-17","close":3.77},{"date":"2020-09-18","close":3.74},{"date":"2020-09-21","close":3.56},{"date":"2020-09-22","close":3.46},{"date":"2020-09-23","close":3.34},{"date":"2020-09-24","close":3.33},{"date":"2020-09-25","close":3.43},{"date":"2020-09-28","close":3.48},{"date":"2020-09-29","close":3.7},{"date":"2020-09-30","close":3.65},{"date":"2020-10-01","close":3.57},{"date":"2020-10-02","close":3.67},{"date":"2020-10-05","close":3.8},{"date":"2020-10-06","close":4.05},{"date":"2020-10-07","close":4.02},{"date":"2020-10-08","close":3.97},{"date":"2020-10-09","close":3.94},{"date":"2020-10-12","close":3.93},{"date":"2020-10-13","close":4.04},{"date":"2020-10-14","close":4.125},{"date":"2020-10-15","close":4.02},{"date":"2020-10-16","close":3.89},{"date":"2020-10-19","close":4.03},{"date":"2020-10-20","close":4.05},{"date":"2020-10-21","close":4.0735},{"date":"2020-10-22","close":4.09},{"date":"2020-10-23","close":3.77},{"date":"2020-10-26","close":3.385},{"date":"2020-10-27","close":3.38},{"date":"2020-10-28","close":3.21},{"date":"2020-10-29","close":3.42},{"date":"2020-10-30","close":3.26},{"date":"2020-11-02","close":3.24},{"date":"2020-11-03","close":3.28},{"date":"2020-11-04","close":3.26},{"date":"2020-11-05","close":3.28},{"date":"2020-11-06","close":3.27},{"date":"2020-11-09","close":3.33},{"date":"2020-11-10","close":3.38},{"date":"2020-11-11","close":3.51},{"date":"2020-11-12","close":3.47},{"date":"2020-11-13","close":3.54},{"date":"2020-11-16","close":3.58},{"date":"2020-11-17","close":3.5},{"date":"2020-11-18","close":3.55},{"date":"2020-11-19","close":3.52},{"date":"2020-11-20","close":3.43},{"date":"2020-11-23","close":3.51},{"date":"2020-11-24","close":3.53},{"date":"2020-11-25","close":3.73},{"date":"2020-11-27","close":3.85},{"date":"2020-11-30","close":3.92},{"date":"2020-12-01","close":3.75},{"date":"2020-12-02","close":4.12},{"date":"2020-12-03","close":4.16},{"date":"2020-12-04","close":4.17},{"date":"2020-12-07","close":4.22},{"date":"2020-12-08","close":4.43},{"date":"2020-12-09","close":4.4},{"date":"2020-12-10","close":4.42},{"date":"2020-12-11","close":4.32},{"date":"2020-12-14","close":4.29},{"date":"2020-12-15","close":4.44},{"date":"2020-12-16","close":4.27},{"date":"2020-12-17","close":4.13},{"date":"2020-12-18","close":4.23},{"date":"2020-12-21","close":4.28},{"date":"2020-12-22","close":6.4},{"date":"2020-12-23","close":8.45},{"date":"2020-12-24","close":8.02},{"date":"2020-12-28","close":8.93},{"date":"2020-12-29","close":8.18},{"date":"2020-12-30","close":7.15},{"date":"2020-12-31","close":7.81},{"date":"2021-01-04","close":7.97},{"date":"2021-01-05","close":7.74},{"date":"2021-01-06","close":7.93},{"date":"2021-01-07","close":8.11},{"date":"2021-01-08","close":8.86},{"date":"2021-01-11","close":9.53},{"date":"2021-01-12","close":8.83},{"date":"2021-01-13","close":8.86},{"date":"2021-01-14","close":9.01},{"date":"2021-01-15","close":7.35},{"date":"2021-01-19","close":7.55},{"date":"2021-01-20","close":7.21},{"date":"2021-01-21","close":7.36},{"date":"2021-01-22","close":7.43},{"date":"2021-01-25","close":7.35},{"date":"2021-01-26","close":7.56},{"date":"2021-01-27","close":7.39},{"date":"2021-01-28","close":7.6},{"date":"2021-01-29","close":7.03},{"date":"2021-02-01","close":7.35},{"date":"2021-02-02","close":7.25},{"date":"2021-02-03","close":7.01},{"date":"2021-02-04","close":7.65},{"date":"2021-02-05","close":8.82},{"date":"2021-02-08","close":9.15},{"date":"2021-02-09","close":10.16},{"date":"2021-02-10","close":9.45},{"date":"2021-02-11","close":9.69},{"date":"2021-02-12","close":9.12},{"date":"2021-02-16","close":9.14},{"date":"2021-02-17","close":8.95},{"date":"2021-02-18","close":8.11},{"date":"2021-02-19","close":8.51},{"date":"2021-02-22","close":7.76},{"date":"2021-02-23","close":7.26},{"date":"2021-02-24","close":7.41},{"date":"2021-02-25","close":7.0},{"date":"2021-02-26","close":6.9},{"date":"2021-03-01","close":7.47},{"date":"2021-03-02","close":7.37},{"date":"2021-03-03","close":6.76},{"date":"2021-03-04","close":6.1},{"date":"2021-03-05","close":6.17},{"date":"2021-03-08","close":6.05},{"date":"2021-03-09","close":7.21},{"date":"2021-03-10","close":7.21},{"date":"2021-03-11","close":7.87},{"date":"2021-03-12","close":7.55},{"date":"2021-03-15","close":8.69},{"date":"2021-03-16","close":8.26},{"date":"2021-03-17","close":8.34},{"date":"2021-03-18","close":8.15},{"date":"2021-03-19","close":8.39},{"date":"2021-03-22","close":7.96},{"date":"2021-03-23","close":7.73},{"date":"2021-03-24","close":7.23},{"date":"2021-03-25","close":7.43},{"date":"2021-03-26","close":7.4},{"date":"2021-03-29","close":6.75},{"date":"2021-03-30","close":6.68},{"date":"2021-03-31","close":7.11},{"date":"2021-04-01","close":7.48},{"date":"2021-04-05","close":7.02},{"date":"2021-04-06","close":7.18},{"date":"2021-04-07","close":7.15},{"date":"2021-04-08","close":7.56},{"date":"2021-04-09","close":7.4},{"date":"2021-04-12","close":7.12},{"date":"2021-04-13","close":6.86},{"date":"2021-04-14","close":7.03},{"date":"2021-04-15","close":6.82},{"date":"2021-04-16","close":6.52},{"date":"2021-04-19","close":6.48},{"date":"2021-04-20","close":6.42},{"date":"2021-04-21","close":6.94},{"date":"2021-04-22","close":6.79},{"date":"2021-04-23","close":6.84},{"date":"2021-04-26","close":7.24},{"date":"2021-04-27","close":7.15},{"date":"2021-04-28","close":7.23},{"date":"2021-04-29","close":7.11},{"date":"2021-04-30","close":7.11},{"date":"2021-05-03","close":7.08},{"date":"2021-05-04","close":7.01},{"date":"2021-05-05","close":6.81},{"date":"2021-05-06","close":6.55},{"date":"2021-05-07","close":6.69},{"date":"2021-05-10","close":6.61},{"date":"2021-05-11","close":6.75},{"date":"2021-05-12","close":6.37},{"date":"2021-05-13","close":6.56},{"date":"2021-05-14","close":6.79},{"date":"2021-05-17","close":7.06},{"date":"2021-05-18","close":7.65},{"date":"2021-05-19","close":7.52},{"date":"2021-05-20","close":7.66},{"date":"2021-05-21","close":7.72},{"date":"2021-05-24","close":7.24},{"date":"2021-05-25","close":7.15},{"date":"2021-05-26","close":7.04},{"date":"2021-05-27","close":7.11},{"date":"2021-05-28","close":7.17},{"date":"2021-06-01","close":7.3},{"date":"2021-06-02","close":7.06},{"date":"2021-06-03","close":6.86},{"date":"2021-06-04","close":6.76},{"date":"2021-06-07","close":6.99},{"date":"2021-06-08","close":6.89},{"date":"2021-06-09","close":7.0},{"date":"2021-06-10","close":6.96},{"date":"2021-06-11","close":7.02},{"date":"2021-06-14","close":7.05},{"date":"2021-06-15","close":6.69},{"date":"2021-06-16","close":6.36},{"date":"2021-06-17","close":6.15},{"date":"2021-06-18","close":6.23},{"date":"2021-06-21","close":6.24},{"date":"2021-06-22","close":6.27},{"date":"2021-06-23","close":6.5},{"date":"2021-06-24","close":6.42},{"date":"2021-06-25","close":6.55},{"date":"2021-06-28","close":6.42},{"date":"2021-06-29","close":6.1},{"date":"2021-06-30","close":5.92},{"date":"2021-07-01","close":5.96},{"date":"2021-07-02","close":5.77},{"date":"2021-07-06","close":5.68},{"date":"2021-07-07","close":5.5},{"date":"2021-07-08","close":5.55},{"date":"2021-07-09","close":5.8},{"date":"2021-07-12","close":5.93},{"date":"2021-07-13","close":5.57},{"date":"2021-07-14","close":5.37},{"date":"2021-07-15","close":5.28},{"date":"2021-07-16","close":5.18},{"date":"2021-07-19","close":4.97},{"date":"2021-07-20","close":5.24},{"date":"2021-07-21","close":5.48},{"date":"2021-07-22","close":5.44},{"date":"2021-07-23","close":5.49},{"date":"2021-07-26","close":5.31},{"date":"2021-07-27","close":5.07},{"date":"2021-07-28","close":5.1},{"date":"2021-07-29","close":5.09},{"date":"2021-07-30","close":4.96},{"date":"2021-08-02","close":5.21},{"date":"2021-08-03","close":5.0},{"date":"2021-08-04","close":4.99},{"date":"2021-08-05","close":5.08},{"date":"2021-08-06","close":5.08},{"date":"2021-08-09","close":5.19},{"date":"2021-08-10","close":5.27},{"date":"2021-08-11","close":5.22},{"date":"2021-08-12","close":5.04},{"date":"2021-08-13","close":4.9},{"date":"2021-08-16","close":4.75},{"date":"2021-08-17","close":4.76},{"date":"2021-08-18","close":4.85},{"date":"2021-08-19","close":4.54},{"date":"2021-08-20","close":4.58},{"date":"2021-08-23","close":4.92},{"date":"2021-08-24","close":5.01},{"date":"2021-08-25","close":5.12},{"date":"2021-08-26","close":5.3},{"date":"2021-08-27","close":5.39},{"date":"2021-08-30","close":5.5},{"date":"2021-08-31","close":5.44},{"date":"2021-09-01","close":5.65},{"date":"2021-09-02","close":5.7},{"date":"2021-09-03","close":6.02},{"date":"2021-09-07","close":5.75},{"date":"2021-09-08","close":5.72},{"date":"2021-09-09","close":5.76},{"date":"2021-09-10","close":5.61},{"date":"2021-09-13","close":5.49},{"date":"2021-09-14","close":5.29},{"date":"2021-09-15","close":5.91},{"date":"2021-09-16","close":5.78},{"date":"2021-09-17","close":5.73},{"date":"2021-09-20","close":5.23},{"date":"2021-09-21","close":5.36},{"date":"2021-09-22","close":5.23},{"date":"2021-09-23","close":5.28},{"date":"2021-09-24","close":5.4},{"date":"2021-09-27","close":5.55},{"date":"2021-09-28","close":5.62},{"date":"2021-09-29","close":5.64},{"date":"2021-09-30","close":5.27},{"date":"2021-10-01","close":5.43},{"date":"2021-10-04","close":5.32},{"date":"2021-10-05","close":5.28},{"date":"2021-10-06","close":5.41},{"date":"2021-10-07","close":5.34},{"date":"2021-10-08","close":5.3},{"date":"2021-10-11","close":5.42},{"date":"2021-10-12","close":5.44},{"date":"2021-10-13","close":5.72},{"date":"2021-10-14","close":5.71},{"date":"2021-10-15","close":5.57},{"date":"2021-10-18","close":5.36},{"date":"2021-10-19","close":5.32},{"date":"2021-10-20","close":5.2},{"date":"2021-10-21","close":5.24},{"date":"2021-10-22","close":5.03},{"date":"2021-10-25","close":4.9},{"date":"2021-10-26","close":4.97},{"date":"2021-10-27","close":4.86},{"date":"2021-10-28","close":4.91},{"date":"2021-10-29","close":4.91},{"date":"2021-11-01","close":5.02},{"date":"2021-11-02","close":5.14},{"date":"2021-11-03","close":5.03},{"date":"2021-11-04","close":5.07},{"date":"2021-11-05","close":4.96},{"date":"2021-11-08","close":5.09},{"date":"2021-11-09","close":4.985},{"date":"2021-11-10","close":5.1},{"date":"2021-11-11","close":5.05},{"date":"2021-11-12","close":4.88},{"date":"2021-11-15","close":4.78},{"date":"2021-11-16","close":4.72},{"date":"2021-11-17","close":4.67},{"date":"2021-11-18","close":4.28},{"date":"2021-11-19","close":4.21},{"date":"2021-11-22","close":3.93},{"date":"2021-11-23","close":3.76},{"date":"2021-11-24","close":3.84},{"date":"2021-11-26","close":3.85},{"date":"2021-11-29","close":3.78},{"date":"2021-11-30","close":3.58},{"date":"2021-12-01","close":3.5},{"date":"2021-12-02","close":3.48},{"date":"2021-12-03","close":3.24},{"date":"2021-12-06","close":3.34},{"date":"2021-12-07","close":3.57},{"date":"2021-12-08","close":3.81},{"date":"2021-12-09","close":3.71},{"date":"2021-12-10","close":3.56},{"date":"2021-12-13","close":3.45},{"date":"2021-12-14","close":3.36},{"date":"2021-12-15","close":3.36},{"date":"2021-12-16","close":3.37},{"date":"2021-12-17","close":3.38},{"date":"2021-12-20","close":3.34},{"date":"2021-12-21","close":3.63},{"date":"2021-12-22","close":3.74},{"date":"2021-12-23","close":4.0},{"date":"2021-12-27","close":3.81},{"date":"2021-12-28","close":3.83},{"date":"2021-12-29","close":3.8},{"date":"2021-12-30","close":3.88},{"date":"2021-12-31","close":3.89},{"date":"2022-01-03","close":4.45},{"date":"2022-01-04","close":4.07},{"date":"2022-01-05","close":4.13},{"date":"2022-01-06","close":3.98},{"date":"2022-01-07","close":3.91},{"date":"2022-01-10","close":3.67},{"date":"2022-01-11","close":3.67},{"date":"2022-01-12","close":3.66},{"date":"2022-01-13","close":3.65},{"date":"2022-01-14","close":3.62},{"date":"2022-01-18","close":3.54},{"date":"2022-01-19","close":3.32},{"date":"2022-01-20","close":3.23},{"date":"2022-01-21","close":3.13},{"date":"2022-01-24","close":3.06},{"date":"2022-01-25","close":3.12},{"date":"2022-01-26","close":3.2},{"date":"2022-01-27","close":3.14},{"date":"2022-01-28","close":3.08},{"date":"2022-01-31","close":3.18},{"date":"2022-02-01","close":3.45},{"date":"2022-02-02","close":3.37},{"date":"2022-02-03","close":3.25},{"date":"2022-02-04","close":3.25},{"date":"2022-02-07","close":3.36},{"date":"2022-02-08","close":3.48},{"date":"2022-02-09","close":3.75},{"date":"2022-02-10","close":3.67},{"date":"2022-02-11","close":3.42},{"date":"2022-02-14","close":3.49},{"date":"2022-02-15","close":3.69},{"date":"2022-02-16","close":3.76},{"date":"2022-02-17","close":3.7},{"date":"2022-02-18","close":3.3601},{"date":"2022-02-22","close":3.38},{"date":"2022-02-23","close":3.22},{"date":"2022-02-24","close":3.19},{"date":"2022-02-25","close":3.35},{"date":"2022-02-28","close":3.25},{"date":"2022-03-01","close":3.4},{"date":"2022-03-02","close":3.42},{"date":"2022-03-03","close":3.4},{"date":"2022-03-04","close":3.5},{"date":"2022-03-07","close":3.32},{"date":"2022-03-08","close":3.3},{"date":"2022-03-09","close":3.31},{"date":"2022-03-10","close":3.06},{"date":"2022-03-11","close":2.94},{"date":"2022-03-14","close":2.79},{"date":"2022-03-15","close":2.71},{"date":"2022-03-16","close":2.83},{"date":"2022-03-17","close":3.02},{"date":"2022-03-18","close":3.06},{"date":"2022-03-21","close":3.25},{"date":"2022-03-22","close":3.28},{"date":"2022-03-23","close":3.23},{"date":"2022-03-24","close":3.17},{"date":"2022-03-25","close":3.19},{"date":"2022-03-28","close":3.15},{"date":"2022-03-29","close":3.23},{"date":"2022-03-30","close":3.21},{"date":"2022-03-31","close":3.05},{"date":"2022-04-01","close":3.11},{"date":"2022-04-04","close":3.07},{"date":"2022-04-05","close":2.97},{"date":"2022-04-06","close":2.91},{"date":"2022-04-07","close":2.88},{"date":"2022-04-08","close":2.83},{"date":"2022-04-11","close":2.72},{"date":"2022-04-12","close":2.35},{"date":"2022-04-13","close":2.05},{"date":"2022-04-14","close":2.05},{"date":"2022-04-18","close":1.99},{"date":"2022-04-19","close":2.02},{"date":"2022-04-20","close":2.04},{"date":"2022-04-21","close":2.0},{"date":"2022-04-22","close":1.95},{"date":"2022-04-25","close":2.0},{"date":"2022-04-26","close":1.94},{"date":"2022-04-27","close":1.92},{"date":"2022-04-28","close":2.02},{"date":"2022-04-29","close":1.87},{"date":"2022-05-02","close":1.89},{"date":"2022-05-03","close":1.91},{"date":"2022-05-04","close":1.97},{"date":"2022-05-05","close":1.83},{"date":"2022-05-06","close":1.75},{"date":"2022-05-09","close":1.47},{"date":"2022-05-10","close":1.49},{"date":"2022-05-11","close":1.32},{"date":"2022-05-12","close":1.4},{"date":"2022-05-13","close":1.39},{"date":"2022-05-16","close":1.42},{"date":"2022-05-17","close":1.46},{"date":"2022-05-18","close":1.35},{"date":"2022-05-19","close":1.4},{"date":"2022-05-20","close":1.38},{"date":"2022-05-23","close":1.35},{"date":"2022-05-24","close":1.2818},{"date":"2022-05-25","close":1.21},{"date":"2022-05-26","close":1.25},{"date":"2022-05-27","close":1.21},{"date":"2022-05-31","close":1.2},{"date":"2022-06-01","close":1.2},{"date":"2022-06-02","close":1.13},{"date":"2022-06-03","close":1.19},{"date":"2022-06-06","close":1.2},{"date":"2022-06-07","close":1.22},{"date":"2022-06-08","close":1.27},{"date":"2022-06-09","close":1.25},{"date":"2022-06-10","close":1.21},{"date":"2022-06-13","close":1.11},{"date":"2022-06-14","close":1.11},{"date":"2022-06-15","close":1.12},{"date":"2022-06-16","close":1.18},{"date":"2022-06-17","close":1.3},{"date":"2022-06-21","close":1.4},{"date":"2022-06-22","close":1.36},{"date":"2022-06-23","close":1.4},{"date":"2022-06-24","close":1.38},{"date":"2022-06-27","close":1.39},{"date":"2022-06-28","close":1.47},{"date":"2022-06-29","close":1.48},{"date":"2022-06-30","close":1.08},{"date":"2022-07-01","close":1.11},{"date":"2022-07-05","close":1.14},{"date":"2022-07-06","close":1.08},{"date":"2022-07-07","close":1.16},{"date":"2022-07-08","close":1.17},{"date":"2022-07-11","close":1.15},{"date":"2022-07-12","close":1.19},{"date":"2022-07-13","close":1.16},{"date":"2022-07-14","close":1.19},{"date":"2022-07-15","close":1.22},{"date":"2022-07-18","close":1.26},{"date":"2022-07-19","close":1.52},{"date":"2022-07-20","close":1.42},{"date":"2022-07-21","close":1.43},{"date":"2022-07-22","close":1.32},{"date":"2022-07-25","close":1.21},{"date":"2022-07-26","close":1.17},{"date":"2022-07-27","close":1.1},{"date":"2022-07-28","close":1.12},{"date":"2022-07-29","close":1.14},{"date":"2022-08-01","close":1.13},{"date":"2022-08-02","close":1.11},{"date":"2022-08-03","close":1.16},{"date":"2022-08-04","close":1.24},{"date":"2022-08-05","close":1.17},{"date":"2022-08-08","close":1.35},{"date":"2022-08-09","close":1.305},{"date":"2022-08-10","close":1.33},{"date":"2022-08-11","close":1.68},{"date":"2022-08-12","close":1.55},{"date":"2022-08-15","close":1.58},{"date":"2022-08-16","close":1.85},{"date":"2022-08-17","close":2.01},{"date":"2022-08-18","close":1.75},{"date":"2022-08-19","close":1.56},{"date":"2022-08-22","close":1.62},{"date":"2022-08-23","close":1.59},{"date":"2022-08-24","close":1.74},{"date":"2022-08-25","close":1.64},{"date":"2022-08-26","close":1.67},{"date":"2022-08-29","close":1.64},{"date":"2022-08-30","close":1.6},{"date":"2022-08-31","close":1.68},{"date":"2022-09-01","close":1.56},{"date":"2022-09-02","close":1.69},{"date":"2022-09-06","close":1.7},{"date":"2022-09-07","close":1.65},{"date":"2022-09-08","close":1.67},{"date":"2022-09-09","close":1.68},{"date":"2022-09-12","close":1.63},{"date":"2022-09-13","close":1.59},{"date":"2022-09-14","close":1.57},{"date":"2022-09-15","close":1.58},{"date":"2022-09-16","close":1.5},{"date":"2022-09-19","close":1.36},{"date":"2022-09-20","close":1.32},{"date":"2022-09-21","close":1.4},{"date":"2022-09-22","close":1.33},{"date":"2022-09-23","close":1.23},{"date":"2022-09-26","close":1.24},{"date":"2022-09-27","close":1.26},{"date":"2022-09-28","close":1.37},{"date":"2022-09-29","close":1.32},{"date":"2022-09-30","close":1.46},{"date":"2022-10-03","close":1.38},{"date":"2022-10-04","close":1.39},{"date":"2022-10-05","close":1.36},{"date":"2022-10-06","close":1.37},{"date":"2022-10-07","close":1.28},{"date":"2022-10-10","close":1.26},{"date":"2022-10-11","close":1.22},{"date":"2022-10-12","close":1.21},{"date":"2022-10-13","close":1.25},{"date":"2022-10-14","close":1.3},{"date":"2022-10-17","close":1.27},{"date":"2022-10-18","close":1.28},{"date":"2022-10-19","close":1.2},{"date":"2022-10-20","close":1.2},{"date":"2022-10-21","close":1.2},{"date":"2022-10-24","close":1.28},{"date":"2022-10-25","close":1.33},{"date":"2022-10-26","close":1.45},{"date":"2022-10-27","close":1.43},{"date":"2022-10-28","close":1.42},{"date":"2022-10-31","close":1.39},{"date":"2022-11-01","close":1.26},{"date":"2022-11-02","close":1.2},{"date":"2022-11-03","close":1.14},{"date":"2022-11-04","close":1.14},{"date":"2022-11-07","close":1.26},{"date":"2022-11-08","close":1.22},{"date":"2022-11-09","close":1.18},{"date":"2022-11-10","close":1.16},{"date":"2022-11-11","close":1.18},{"date":"2022-11-14","close":1.17},{"date":"2022-11-15","close":1.1298},{"date":"2022-11-16","close":1.07},{"date":"2022-11-17","close":1.03},{"date":"2022-11-18","close":0.9101},{"date":"2022-11-21","close":0.8916},{"date":"2022-11-22","close":0.8253},{"date":"2022-11-23","close":0.89},{"date":"2022-11-25","close":0.836},{"date":"2022-11-28","close":0.8414},{"date":"2022-11-29","close":0.8073},{"date":"2022-11-30","close":0.8274},{"date":"2022-12-01","close":0.7695},{"date":"2022-12-02","close":0.87},{"date":"2022-12-05","close":0.77},{"date":"2022-12-06","close":0.7302},{"date":"2022-12-07","close":0.6813},{"date":"2022-12-08","close":0.6604},{"date":"2022-12-09","close":0.7111},{"date":"2022-12-12","close":0.7333},{"date":"2022-12-13","close":0.73},{"date":"2022-12-14","close":0.74},{"date":"2022-12-15","close":0.769},{"date":"2022-12-16","close":0.7638},{"date":"2022-12-19","close":0.7937},{"date":"2022-12-20","close":0.7081},{"date":"2022-12-21","close":0.71},{"date":"2022-12-22","close":0.7486},{"date":"2022-12-23","close":0.7338},{"date":"2022-12-27","close":0.65},{"date":"2022-12-28","close":0.5403},{"date":"2022-12-29","close":0.6051},{"date":"2022-12-30","close":0.667},{"date":"2023-01-03","close":0.6926},{"date":"2023-01-04","close":0.7499},{"date":"2023-01-05","close":0.7501},{"date":"2023-01-06","close":0.7569},{"date":"2023-01-09","close":0.7119},{"date":"2023-01-10","close":0.765},{"date":"2023-01-11","close":0.783},{"date":"2023-01-12","close":0.8699},{"date":"2023-01-13","close":0.96},{"date":"2023-01-17","close":1.0},{"date":"2023-01-18","close":0.9449},{"date":"2023-01-19","close":0.9503},{"date":"2023-01-20","close":0.98},{"date":"2023-01-23","close":0.9373},{"date":"2023-01-24","close":0.895},{"date":"2023-01-25","close":0.87},{"date":"2023-01-26","close":0.95},{"date":"2023-01-27","close":0.88},{"date":"2023-01-30","close":0.91},{"date":"2023-01-31","close":0.9038},{"date":"2023-02-01","close":0.95},{"date":"2023-02-02","close":1.09},{"date":"2023-02-03","close":1.06},{"date":"2023-02-06","close":1.01},{"date":"2023-02-07","close":1.04},{"date":"2023-02-08","close":1.05},{"date":"2023-02-09","close":1.01},{"date":"2023-02-10","close":1.0299},{"date":"2023-02-13","close":1.05},{"date":"2023-02-14","close":1.05},{"date":"2023-02-15","close":1.05},{"date":"2023-02-16","close":1.15},{"date":"2023-02-17","close":1.1},{"date":"2023-02-21","close":1.02},{"date":"2023-02-22","close":0.95},{"date":"2023-02-23","close":0.9501},{"date":"2023-02-24","close":0.923},{"date":"2023-02-27","close":0.8421},{"date":"2023-02-28","close":0.84},{"date":"2023-03-01","close":0.772},{"date":"2023-03-02","close":0.8069},{"date":"2023-03-03","close":0.77},{"date":"2023-03-06","close":0.7485},{"date":"2023-03-07","close":0.7288},{"date":"2023-03-08","close":0.73},{"date":"2023-03-09","close":0.72},{"date":"2023-03-10","close":0.653},{"date":"2023-03-13","close":0.6363},{"date":"2023-03-14","close":0.63},{"date":"2023-03-15","close":0.6154},{"date":"2023-03-16","close":0.6103},{"date":"2023-03-17","close":0.6519},{"date":"2023-03-20","close":0.6002},{"date":"2023-03-21","close":0.6},{"date":"2023-03-22","close":0.561},{"date":"2023-03-23","close":0.59},{"date":"2023-03-24","close":0.5996},{"date":"2023-03-27","close":0.5753},{"date":"2023-03-28","close":0.57},{"date":"2023-03-29","close":0.5701},{"date":"2023-03-30","close":0.5925},{"date":"2023-03-31","close":0.5705},{"date":"2023-04-03","close":0.5701},{"date":"2023-04-04","close":0.5701},{"date":"2023-04-05","close":0.5704},{"date":"2023-04-06","close":0.5929},{"date":"2023-04-10","close":0.6056},{"date":"2023-04-11","close":0.61},{"date":"2023-04-12","close":0.5843},{"date":"2023-04-13","close":0.5791},{"date":"2023-04-14","close":0.5742},{"date":"2023-04-17","close":0.5884},{"date":"2023-04-18","close":0.6599},{"date":"2023-04-19","close":0.68},{"date":"2023-04-20","close":0.6975},{"date":"2023-04-21","close":0.6512},{"date":"2023-04-24","close":0.635},{"date":"2023-04-25","close":0.6101},{"date":"2023-04-26","close":0.601},{"date":"2023-04-27","close":0.5801},{"date":"2023-04-28","close":0.61},{"date":"2023-05-01","close":0.5901},{"date":"2023-05-02","close":0.6249},{"date":"2023-05-03","close":0.55},{"date":"2023-05-04","close":0.5159},{"date":"2023-05-05","close":0.5201},{"date":"2023-05-08","close":0.5485},{"date":"2023-05-09","close":0.568},{"date":"2023-05-10","close":0.5673},{"date":"2023-05-11","close":0.5573},{"date":"2023-05-12","close":0.5504},{"date":"2023-05-15","close":0.5414},{"date":"2023-05-16","close":0.55},{"date":"2023-05-17","close":0.65},{"date":"2023-05-18","close":0.6022},{"date":"2023-05-19","close":0.6452},{"date":"2023-05-22","close":0.6361},{"date":"2023-05-23","close":0.6781},{"date":"2023-05-24","close":0.6779},{"date":"2023-05-25","close":0.67},{"date":"2023-05-26","close":0.6608},{"date":"2023-05-30","close":0.6386},{"date":"2023-05-31","close":0.64},{"date":"2023-06-01","close":0.6543},{"date":"2023-06-02","close":0.65},{"date":"2023-06-05","close":0.6602},{"date":"2023-06-06","close":0.664},{"date":"2023-06-07","close":0.685},{"date":"2023-06-08","close":0.6799},{"date":"2023-06-09","close":0.6703},{"date":"2023-06-12","close":0.6601},{"date":"2023-06-13","close":0.66},{"date":"2023-06-14","close":0.66},{"date":"2023-06-15","close":0.6641},{"date":"2023-06-16","close":0.76},{"date":"2023-06-20","close":0.71},{"date":"2023-06-21","close":0.6691},{"date":"2023-06-22","close":0.6691},{"date":"2023-06-23","close":0.6106},{"date":"2023-06-26","close":0.5901},{"date":"2023-06-27","close":0.5819},{"date":"2023-06-28","close":0.57},{"date":"2023-06-29","close":0.5894},{"date":"2023-06-30","close":0.5891},{"date":"2023-07-03","close":0.5821},{"date":"2023-07-05","close":0.5996},{"date":"2023-07-06","close":0.5799},{"date":"2023-07-07","close":0.58},{"date":"2023-07-10","close":0.56},{"date":"2023-07-11","close":0.5866},{"date":"2023-07-12","close":0.6},{"date":"2023-07-13","close":0.6},{"date":"2023-07-14","close":0.5861},{"date":"2023-07-17","close":0.575},{"date":"2023-07-18","close":0.705},{"date":"2023-07-19","close":0.75},{"date":"2023-07-20","close":0.7},{"date":"2023-07-21","close":0.7219},{"date":"2023-07-24","close":0.72},{"date":"2023-07-25","close":0.641},{"date":"2023-07-26","close":0.6278},{"date":"2023-07-27","close":0.6485},{"date":"2023-07-28","close":0.649},{"date":"2023-07-31","close":0.669},{"date":"2023-08-01","close":0.614},{"date":"2023-08-02","close":0.62},{"date":"2023-08-03","close":0.615},{"date":"2023-08-04","close":0.6238},{"date":"2023-08-07","close":0.592},{"date":"2023-08-08","close":0.5849},{"date":"2023-08-09","close":0.552},{"date":"2023-08-10","close":0.55},{"date":"2023-08-11","close":0.531},{"date":"2023-08-14","close":0.505},{"date":"2023-08-15","close":0.468},{"date":"2023-08-16","close":0.469},{"date":"2023-08-17","close":0.43},{"date":"2023-08-18","close":0.4461},{"date":"2023-08-21","close":0.4501},{"date":"2023-08-22","close":0.4909},{"date":"2023-08-23","close":0.462},{"date":"2023-08-24","close":0.45},{"date":"2023-08-25","close":0.374},{"date":"2023-08-28","close":0.374},{"date":"2023-08-29","close":0.4493},{"date":"2023-08-30","close":0.3919},{"date":"2023-08-31","close":0.396},{"date":"2023-09-01","close":0.4},{"date":"2023-09-05","close":0.38},{"date":"2023-09-06","close":0.35},{"date":"2023-09-07","close":0.34},{"date":"2023-09-08","close":0.308},{"date":"2023-09-11","close":0.2953},{"date":"2023-09-12","close":0.29},{"date":"2023-09-13","close":0.2803},{"date":"2023-09-14","close":0.2878},{"date":"2023-09-15","close":0.3249},{"date":"2023-09-18","close":0.3215},{"date":"2023-09-19","close":0.306},{"date":"2023-09-20","close":0.329},{"date":"2023-09-21","close":0.334},{"date":"2023-09-22","close":0.324},{"date":"2023-09-25","close":0.317},{"date":"2023-09-26","close":0.33},{"date":"2023-09-27","close":0.331},{"date":"2023-09-28","close":0.344},{"date":"2023-09-29","close":0.3547},{"date":"2023-10-02","close":0.353},{"date":"2023-10-03","close":0.3502},{"date":"2023-10-04","close":0.36},{"date":"2023-10-05","close":0.365},{"date":"2023-10-06","close":0.3762},{"date":"2023-10-09","close":0.3749},{"date":"2023-10-10","close":0.4039},{"date":"2023-10-11","close":0.44},{"date":"2023-10-12","close":0.451},{"date":"2023-10-13","close":0.624},{"date":"2023-10-16","close":0.604},{"date":"2023-10-17","close":0.6717},{"date":"2023-10-18","close":0.75},{"date":"2023-10-19","close":0.642},{"date":"2023-10-20","close":0.635},{"date":"2023-10-23","close":0.621},{"date":"2023-10-24","close":0.594},{"date":"2023-10-25","close":0.551},{"date":"2023-10-26","close":0.5506},{"date":"2023-10-27","close":0.5655},{"date":"2023-10-30","close":0.5615},{"date":"2023-10-31","close":0.5386},{"date":"2023-11-01","close":0.5952},{"date":"2023-11-02","close":0.5852},{"date":"2023-11-03","close":0.581},{"date":"2023-11-06","close":0.6334},{"date":"2023-11-07","close":0.5864},{"date":"2023-11-08","close":0.5778},{"date":"2023-11-09","close":0.5799},{"date":"2023-11-10","close":0.541},{"date":"2023-11-13","close":0.5205},{"date":"2023-11-14","close":0.3355},{"date":"2023-11-15","close":0.346},{"date":"2023-11-16","close":0.351},{"date":"2023-11-17","close":0.3022},{"date":"2023-11-20","close":0.3},{"date":"2023-11-21","close":0.271},{"date":"2023-11-22","close":0.2797},{"date":"2023-11-24","close":0.3091},{"date":"2023-11-27","close":0.289},{"date":"2023-11-28","close":0.2982},{"date":"2023-11-29","close":0.297},{"date":"2023-11-30","close":0.3},{"date":"2023-12-01","close":0.2699},{"date":"2023-12-04","close":0.2933},{"date":"2023-12-05","close":0.309},{"date":"2023-12-06","close":0.291},{"date":"2023-12-07","close":0.27},{"date":"2023-12-08","close":0.2711},{"date":"2023-12-11","close":0.2717},{"date":"2023-12-12","close":0.2739},{"date":"2023-12-13","close":0.2438},{"date":"2023-12-14","close":0.247},{"date":"2023-12-15","close":0.2385},{"date":"2023-12-18","close":3.69},{"date":"2023-12-19","close":3.37},{"date":"2023-12-20","close":3.19},{"date":"2023-12-21","close":3.6},{"date":"2023-12-22","close":2.74},{"date":"2023-12-26","close":2.81},{"date":"2023-12-27","close":2.9},{"date":"2023-12-28","close":2.84},{"date":"2023-12-29","close":2.67},{"date":"2024-01-02","close":2.65},{"date":"2024-01-03","close":2.39},{"date":"2024-01-04","close":2.2741},{"date":"2024-01-05","close":2.49},{"date":"2024-01-08","close":3.19},{"date":"2024-01-09","close":3.33},{"date":"2024-01-10","close":3.05},{"date":"2024-01-11","close":2.78},{"date":"2024-01-12","close":2.36},{"date":"2024-01-16","close":2.23},{"date":"2024-01-17","close":2.09},{"date":"2024-01-18","close":2.07},{"date":"2024-01-19","close":2.11},{"date":"2024-01-22","close":2.195},{"date":"2024-01-23","close":2.16},{"date":"2024-01-24","close":2.06},{"date":"2024-01-25","close":2.08},{"date":"2024-01-26","close":2.12},{"date":"2024-01-29","close":2.28},{"date":"2024-01-30","close":2.22},{"date":"2024-01-31","close":2.24},{"date":"2024-02-01","close":2.2},{"date":"2024-02-02","close":2.23},{"date":"2024-02-05","close":2.58},{"date":"2024-02-06","close":2.51},{"date":"2024-02-07","close":2.33},{"date":"2024-02-08","close":2.32},{"date":"2024-02-09","close":2.28},{"date":"2024-02-12","close":2.4599},{"date":"2024-02-13","close":2.49},{"date":"2024-02-14","close":2.571},{"date":"2024-02-15","close":2.665},{"date":"2024-02-16","close":2.9691},{"date":"2024-02-20","close":2.93},{"date":"2024-02-21","close":2.715},{"date":"2024-02-22","close":2.63},{"date":"2024-02-23","close":2.65},{"date":"2024-02-26","close":2.8},{"date":"2024-02-27","close":2.72},{"date":"2024-02-28","close":2.68},{"date":"2024-02-29","close":2.56},{"date":"2024-03-01","close":2.9},{"date":"2024-03-04","close":2.7},{"date":"2024-03-05","close":2.59},{"date":"2024-03-06","close":2.37},{"date":"2024-03-07","close":2.49},{"date":"2024-03-08","close":2.64},{"date":"2024-03-11","close":2.52},{"date":"2024-03-12","close":2.4809},{"date":"2024-03-13","close":2.59},{"date":"2024-03-14","close":2.4959},{"date":"2024-03-15","close":2.43},{"date":"2024-03-18","close":2.51},{"date":"2024-03-19","close":2.35},{"date":"2024-03-20","close":2.2499},{"date":"2024-03-21","close":2.18},{"date":"2024-03-22","close":2.188},{"date":"2024-03-25","close":2.14},{"date":"2024-03-26","close":1.92},{"date":"2024-03-27","close":1.96},{"date":"2024-03-28","close":2.1099},{"date":"2024-04-01","close":2.05},{"date":"2024-04-02","close":2.12},{"date":"2024-04-03","close":2.19},{"date":"2024-04-04","close":2.1927},{"date":"2024-04-05","close":2.1},{"date":"2024-04-08","close":2.11},{"date":"2024-04-09","close":2.11},{"date":"2024-04-10","close":2.05},{"date":"2024-04-11","close":1.94},{"date":"2024-04-12","close":1.76},{"date":"2024-04-15","close":1.57},{"date":"2024-04-16","close":1.67},{"date":"2024-04-17","close":1.96},{"date":"2024-04-18","close":1.85},{"date":"2024-04-19","close":1.78},{"date":"2024-04-22","close":1.75},{"date":"2024-04-23","close":1.79},{"date":"2024-04-24","close":2.2999},{"date":"2024-04-25","close":1.6},{"date":"2024-04-26","close":1.51},{"date":"2024-04-29","close":1.36},{"date":"2024-04-30","close":2.12},{"date":"2024-05-01","close":2.65},{"date":"2024-05-02","close":2.49},{"date":"2024-05-03","close":2.0},{"date":"2024-05-06","close":2.07},{"date":"2024-05-07","close":2.11},{"date":"2024-05-08","close":2.32},{"date":"2024-05-09","close":2.31},{"date":"2024-05-10","close":2.27},{"date":"2024-05-13","close":2.54},{"date":"2024-05-14","close":2.84},{"date":"2024-05-15","close":2.44},{"date":"2024-05-16","close":2.34},{"date":"2024-05-17","close":2.29},{"date":"2024-05-20","close":2.18},{"date":"2024-05-21","close":2.25},{"date":"2024-05-22","close":2.122},{"date":"2024-05-23","close":2.05},{"date":"2024-05-24","close":2.05},{"date":"2024-05-28","close":2.01},{"date":"2024-05-29","close":2.05},{"date":"2024-05-30","close":2.02},{"date":"2024-05-31","close":2.64},{"date":"2024-06-03","close":2.12},{"date":"2024-06-04","close":2.17},{"date":"2024-06-05","close":2.12},{"date":"2024-06-06","close":1.98},{"date":"2024-06-07","close":2.0},{"date":"2024-06-10","close":1.88},{"date":"2024-06-11","close":1.85},{"date":"2024-06-12","close":1.7},{"date":"2024-06-13","close":1.65},{"date":"2024-06-14","close":1.69},{"date":"2024-06-17","close":1.63},{"date":"2024-06-18","close":1.5},{"date":"2024-06-20","close":1.65},{"date":"2024-06-21","close":1.75},{"date":"2024-06-24","close":1.6624},{"date":"2024-06-25","close":1.59},{"date":"2024-06-26","close":1.9005},{"date":"2024-06-27","close":1.7},{"date":"2024-06-28","close":1.62},{"date":"2024-07-01","close":1.62},{"date":"2024-07-02","close":1.66},{"date":"2024-07-03","close":1.63},{"date":"2024-07-05","close":1.61},{"date":"2024-07-08","close":1.57},{"date":"2024-07-09","close":1.51},{"date":"2024-07-10","close":1.59},{"date":"2024-07-11","close":1.54},{"date":"2024-07-12","close":1.65},{"date":"2024-07-15","close":1.74},{"date":"2024-07-16","close":1.7499},{"date":"2024-07-17","close":1.75},{"date":"2024-07-18","close":1.71},{"date":"2024-07-19","close":1.67},{"date":"2024-07-22","close":1.65},{"date":"2024-07-23","close":1.64},{"date":"2024-07-24","close":1.68},{"date":"2024-07-25","close":1.68},{"date":"2024-07-26","close":1.7},{"date":"2024-07-29","close":1.63},{"date":"2024-07-30","close":1.68},{"date":"2024-07-31","close":1.64},{"date":"2024-08-01","close":1.65},{"date":"2024-08-02","close":1.62},{"date":"2024-08-05","close":1.46},{"date":"2024-08-06","close":1.47},{"date":"2024-08-07","close":1.485},{"date":"2024-08-08","close":1.45},{"date":"2024-08-09","close":1.42},{"date":"2024-08-12","close":1.373},{"date":"2024-08-13","close":1.3737},{"date":"2024-08-14","close":1.45},{"date":"2024-08-15","close":1.32},{"date":"2024-08-16","close":1.27},{"date":"2024-08-19","close":1.22},{"date":"2024-08-20","close":1.22},{"date":"2024-08-21","close":1.22},{"date":"2024-08-22","close":1.2},{"date":"2024-08-23","close":1.2199},{"date":"2024-08-26","close":1.21},{"date":"2024-08-27","close":1.16},{"date":"2024-08-28","close":1.11},{"date":"2024-08-29","close":1.04},{"date":"2024-08-30","close":1.052},{"date":"2024-09-03","close":1.06},{"date":"2024-09-04","close":1.06},{"date":"2024-09-05","close":1.05},{"date":"2024-09-06","close":1.06},{"date":"2024-09-09","close":1.1},{"date":"2024-09-10","close":1.06},{"date":"2024-09-11","close":1.09},{"date":"2024-09-12","close":1.06},{"date":"2024-09-13","close":1.01},{"date":"2024-09-16","close":1.03},{"date":"2024-09-17","close":1.02},{"date":"2024-09-18","close":1.045},{"date":"2024-09-19","close":1.02},{"date":"2024-09-20","close":0.98},{"date":"2024-09-23","close":0.99},{"date":"2024-09-24","close":1.03},{"date":"2024-09-25","close":1.02},{"date":"2024-09-26","close":1.0},{"date":"2024-09-27","close":1.03},{"date":"2024-09-30","close":0.99},{"date":"2024-10-01","close":0.9504},{"date":"2024-10-02","close":0.93},{"date":"2024-10-03","close":0.9199},{"date":"2024-10-04","close":0.9134},{"date":"2024-10-07","close":0.94},{"date":"2024-10-08","close":0.89},{"date":"2024-10-09","close":0.803},{"date":"2024-10-10","close":0.7952},{"date":"2024-10-11","close":0.8},{"date":"2024-10-14","close":0.8},{"date":"2024-10-15","close":0.8134},{"date":"2024-10-16","close":0.99},{"date":"2024-10-17","close":1.01},{"date":"2024-10-18","close":1.14},{"date":"2024-10-21","close":1.32},{"date":"2024-10-22","close":1.43},{"date":"2024-10-23","close":1.06},{"date":"2024-10-24","close":0.8707},{"date":"2024-10-25","close":0.832},{"date":"2024-10-28","close":0.7},{"date":"2024-10-29","close":0.6801},{"date":"2024-10-30","close":0.657},{"date":"2024-10-31","close":0.649},{"date":"2024-11-01","close":0.6269},{"date":"2024-11-04","close":0.505},{"date":"2024-11-05","close":0.4421},{"date":"2024-11-06","close":0.4151},{"date":"2024-11-07","close":0.4257},{"date":"2024-11-08","close":0.481},{"date":"2024-11-11","close":0.449},{"date":"2024-11-12","close":0.41},{"date":"2024-11-13","close":0.45},{"date":"2024-11-14","close":0.3933},{"date":"2024-11-15","close":0.374},{"date":"2024-11-18","close":0.3614},{"date":"2024-11-19","close":0.3736},{"date":"2024-11-20","close":0.3713},{"date":"2024-11-21","close":0.3473},{"date":"2024-11-22","close":0.356},{"date":"2024-11-25","close":0.344},{"date":"2024-11-26","close":0.354},{"date":"2024-11-27","close":0.345},{"date":"2024-11-29","close":0.41},{"date":"2024-12-02","close":0.41},{"date":"2024-12-03","close":0.448},{"date":"2024-12-04","close":0.4},{"date":"2024-12-05","close":0.407},{"date":"2024-12-06","close":0.377},{"date":"2024-12-09","close":0.39},{"date":"2024-12-10","close":0.384},{"date":"2024-12-11","close":0.3951},{"date":"2024-12-12","close":0.366},{"date":"2024-12-13","close":0.3611},{"date":"2024-12-16","close":0.3433},{"date":"2024-12-17","close":0.3677},{"date":"2024-12-18","close":0.3415},{"date":"2024-12-19","close":0.331},{"date":"2024-12-20","close":0.3174},{"date":"2024-12-23","close":0.3254},{"date":"2024-12-24","close":0.3176},{"date":"2024-12-26","close":0.3243},{"date":"2024-12-27","close":0.3545},{"date":"2024-12-30","close":0.366},{"date":"2024-12-31","close":0.376},{"date":"2025-01-02","close":0.3709},{"date":"2025-01-03","close":0.46},{"date":"2025-01-06","close":0.45},{"date":"2025-01-07","close":0.4107},{"date":"2025-01-08","close":0.4149},{"date":"2025-01-10","close":0.4199},{"date":"2025-01-13","close":0.391},{"date":"2025-01-14","close":0.388},{"date":"2025-01-15","close":0.3652},{"date":"2025-01-16","close":0.3524},{"date":"2025-01-17","close":0.3559},{"date":"2025-01-21","close":0.36},{"date":"2025-01-22","close":0.3532},{"date":"2025-01-23","close":0.35},{"date":"2025-01-24","close":0.371},{"date":"2025-01-27","close":0.38},{"date":"2025-01-28","close":0.354},{"date":"2025-01-29","close":0.3562},{"date":"2025-01-30","close":0.3584},{"date":"2025-01-31","close":0.333},{"date":"2025-02-03","close":0.348},{"date":"2025-02-04","close":0.3504},{"date":"2025-02-05","close":0.3431},{"date":"2025-02-06","close":0.3294},{"date":"2025-02-07","close":0.316},{"date":"2025-02-10","close":0.321},{"date":"2025-02-11","close":0.317},{"date":"2025-02-12","close":0.3069},{"date":"2025-02-13","close":0.328},{"date":"2025-02-14","close":0.3717},{"date":"2025-02-18","close":0.35},{"date":"2025-02-19","close":0.35},{"date":"2025-02-20","close":0.346},{"date":"2025-02-21","close":0.34},{"date":"2025-02-24","close":0.3335},{"date":"2025-02-25","close":0.319},{"date":"2025-02-26","close":0.321},{"date":"2025-02-27","close":0.3689},{"date":"2025-02-28","close":0.3315},{"date":"2025-03-03","close":0.3224},{"date":"2025-03-04","close":0.327},{"date":"2025-03-05","close":0.3396},{"date":"2025-03-06","close":0.33},{"date":"2025-03-07","close":0.318},{"date":"2025-03-10","close":0.31},{"date":"2025-03-11","close":0.3124},{"date":"2025-03-12","close":0.302},{"date":"2025-03-13","close":0.3036},{"date":"2025-03-14","close":0.297},{"date":"2025-03-17","close":0.3048},{"date":"2025-03-18","close":0.3033},{"date":"2025-03-19","close":0.3061},{"date":"2025-03-20","close":0.2996},{"date":"2025-03-21","close":0.32},{"date":"2025-03-24","close":0.324},{"date":"2025-03-25","close":0.3},{"date":"2025-03-26","close":0.3044},{"date":"2025-03-27","close":0.3058},{"date":"2025-03-28","close":0.299},{"date":"2025-03-31","close":0.2792},{"date":"2025-04-01","close":0.269},{"date":"2025-04-02","close":0.2452},{"date":"2025-04-03","close":0.23},{"date":"2025-04-04","close":0.214},{"date":"2025-04-07","close":0.188},{"date":"2025-04-08","close":0.2136},{"date":"2025-04-09","close":0.227},{"date":"2025-04-10","close":0.222},{"date":"2025-04-11","close":0.239},{"date":"2025-04-14","close":0.2227},{"date":"2025-04-15","close":0.2294},{"date":"2025-04-16","close":0.2164},{"date":"2025-04-17","close":0.2261},{"date":"2025-04-21","close":0.2111},{"date":"2025-04-22","close":0.2256},{"date":"2025-04-23","close":0.2302},{"date":"2025-04-24","close":0.229},{"date":"2025-04-25","close":0.2785},{"date":"2025-04-28","close":0.2853},{"date":"2025-04-29","close":0.3038},{"date":"2025-04-30","close":0.2582},{"date":"2025-05-01","close":0.2445},{"date":"2025-05-02","close":0.2512},{"date":"2025-05-05","close":0.2989},{"date":"2025-05-06","close":0.354},{"date":"2025-05-07","close":0.3181},{"date":"2025-05-08","close":0.3},{"date":"2025-05-09","close":0.2534},{"date":"2025-05-12","close":3.59},{"date":"2025-05-13","close":2.75},{"date":"2025-05-14","close":2.32},{"date":"2025-05-15","close":2.2},{"date":"2025-05-16","close":2.0},{"date":"2025-05-19","close":2.0},{"date":"2025-05-20","close":1.75},{"date":"2025-05-21","close":1.57},{"date":"2025-05-22","close":1.46},{"date":"2025-05-23","close":1.45},{"date":"2025-05-27","close":1.62},{"date":"2025-05-28","close":1.75},{"date":"2025-05-29","close":1.6},{"date":"2025-05-30","close":1.63},{"date":"2025-06-02","close":1.64},{"date":"2025-06-03","close":1.67},{"date":"2025-06-04","close":1.45},{"date":"2025-06-05","close":0.605},{"date":"2025-06-06","close":0.37},{"date":"2025-06-09","close":0.3448},{"date":"2025-06-10","close":0.2788},{"date":"2025-06-11","close":0.3156},{"date":"2025-06-12","close":0.359},{"date":"2025-06-13","close":0.4121},{"date":"2025-06-16","close":0.341},{"date":"2025-06-17","close":0.3504},{"date":"2025-06-18","close":0.3375},{"date":"2025-06-20","close":0.3409},{"date":"2025-06-23","close":0.3272},{"date":"2025-06-24","close":0.35},{"date":"2025-06-25","close":0.3655},{"date":"2025-06-26","close":0.3498},{"date":"2025-06-27","close":0.331},{"date":"2025-06-30","close":0.3303},{"date":"2025-07-01","close":0.3363},{"date":"2025-07-02","close":0.2479},{"date":"2025-07-03","close":0.236},{"date":"2025-07-07","close":3.57},{"date":"2025-07-08","close":3.36},{"date":"2025-07-09","close":3.73},{"date":"2025-07-10","close":4.2},{"date":"2025-07-11","close":3.71},{"date":"2025-07-14","close":3.31},{"date":"2025-07-15","close":12.33},{"date":"2025-07-16","close":8.2},{"date":"2025-07-17","close":8.23},{"date":"2025-07-18","close":13.07},{"date":"2025-07-21","close":11.66},{"date":"2025-07-22","close":10.76},{"date":"2025-07-23","close":14.0},{"date":"2025-07-24","close":17.15},{"date":"2025-07-25","close":16.04},{"date":"2025-07-28","close":15.39},{"date":"2025-07-29","close":13.25},{"date":"2025-07-30","close":12.39},{"date":"2025-07-31","close":11.21},{"date":"2025-08-01","close":9.72},{"date":"2025-08-04","close":9.81},{"date":"2025-08-05","close":8.21},{"date":"2025-08-06","close":7.41},{"date":"2025-08-07","close":8.97},{"date":"2025-08-08","close":8.78},{"date":"2025-08-11","close":9.05},{"date":"2025-08-12","close":9.28},{"date":"2025-08-13","close":8.9},{"date":"2025-08-14","close":8.89},{"date":"2025-08-15","close":7.95},{"date":"2025-08-18","close":7.52},{"date":"2025-08-19","close":7.49},{"date":"2025-08-20","close":7.32},{"date":"2025-08-21","close":8.0},{"date":"2025-08-22","close":7.99},{"date":"2025-08-25","close":7.55},{"date":"2025-08-26","close":7.49},{"date":"2025-08-27","close":8.07},{"date":"2025-08-28","close":7.82},{"date":"2025-08-29","close":8.235},{"date":"2025-09-02","close":7.69},{"date":"2025-09-03","close":7.685},{"date":"2025-09-04","close":7.46},{"date":"2025-09-05","close":7.12},{"date":"2025-09-08","close":7.05},{"date":"2025-09-09","close":6.66},{"date":"2025-09-10","close":6.77},{"date":"2025-09-11","close":6.365},{"date":"2025-09-12","close":6.02},{"date":"2025-09-15","close":5.24},{"date":"2025-09-16","close":5.08},{"date":"2025-09-17","close":4.59},{"date":"2025-09-18","close":4.51},{"date":"2025-09-19","close":4.65},{"date":"2025-09-22","close":4.63},{"date":"2025-09-23","close":4.75},{"date":"2025-09-24","close":4.84},{"date":"2025-09-25","close":4.74},{"date":"2025-09-26","close":5.15},{"date":"2025-09-29","close":4.88},{"date":"2025-09-30","close":4.94},{"date":"2025-10-01","close":4.93},{"date":"2025-10-02","close":4.54},{"date":"2025-10-03","close":4.78},{"date":"2025-10-06","close":4.57},{"date":"2025-10-07","close":4.72},{"date":"2025-10-08","close":5.29},{"date":"2025-10-09","close":5.165},{"date":"2025-10-10","close":5.13},{"date":"2025-10-13","close":5.95},{"date":"2025-10-14","close":5.87},{"date":"2025-10-15","close":5.05},{"date":"2025-10-16","close":3.81},{"date":"2025-10-17","close":4.04},{"date":"2025-10-20","close":2.97},{"date":"2025-10-21","close":2.88},{"date":"2025-10-22","close":2.5},{"date":"2025-10-23","close":1.94},{"date":"2025-10-24","close":1.84},{"date":"2025-10-27","close":1.95},{"date":"2025-10-28","close":1.81},{"date":"2025-10-29","close":1.8},{"date":"2025-10-30","close":1.82},{"date":"2025-10-31","close":1.78},{"date":"2025-11-03","close":1.86},{"date":"2025-11-04","close":1.59},{"date":"2025-11-05","close":1.65},{"date":"2025-11-06","close":1.48},{"date":"2025-11-07","close":1.52},{"date":"2025-11-10","close":1.48},{"date":"2025-11-11","close":1.4},{"date":"2025-11-12","close":1.44},{"date":"2025-11-13","close":1.34},{"date":"2025-11-14","close":1.31},{"date":"2025-11-17","close":1.21},{"date":"2025-11-18","close":1.34},{"date":"2025-11-19","close":1.29},{"date":"2025-11-20","close":1.23},{"date":"2025-11-21","close":1.25},{"date":"2025-11-24","close":1.41},{"date":"2025-11-25","close":1.35},{"date":"2025-11-26","close":1.5},{"date":"2025-11-28","close":1.51},{"date":"2025-12-01","close":1.66},{"date":"2025-12-02","close":1.45},{"date":"2025-12-03","close":1.69},{"date":"2025-12-04","close":1.82},{"date":"2025-12-05","close":1.66},{"date":"2025-12-08","close":1.715},{"date":"2025-12-09","close":1.63},{"date":"2025-12-10","close":1.49},{"date":"2025-12-11","close":1.5},{"date":"2025-12-12","close":1.44},{"date":"2025-12-15","close":1.35},{"date":"2025-12-16","close":1.34},{"date":"2025-12-17","close":1.36},{"date":"2025-12-18","close":1.35},{"date":"2025-12-19","close":1.39},{"date":"2025-12-22","close":1.6},{"date":"2025-12-23","close":1.46},{"date":"2025-12-24","close":1.42},{"date":"2025-12-26","close":1.48},{"date":"2025-12-29","close":1.45},{"date":"2025-12-30","close":1.56},{"date":"2025-12-31","close":1.48},{"date":"2026-01-02","close":1.41},{"date":"2026-01-05","close":1.37},{"date":"2026-01-06","close":1.36},{"date":"2026-01-07","close":1.35},{"date":"2026-01-08","close":1.36},{"date":"2026-01-09","close":1.37},{"date":"2026-01-12","close":1.3},{"date":"2026-01-13","close":1.39},{"date":"2026-01-14","close":1.43},{"date":"2026-01-15","close":1.43},{"date":"2026-01-16","close":1.6},{"date":"2026-01-20","close":1.463},{"date":"2026-01-21","close":1.4},{"date":"2026-01-22","close":1.39},{"date":"2026-01-23","close":1.32},{"date":"2026-01-26","close":1.3},{"date":"2026-01-27","close":1.29},{"date":"2026-01-28","close":1.24},{"date":"2026-01-29","close":1.23},{"date":"2026-01-30","close":1.21},{"date":"2026-02-02","close":1.13},{"date":"2026-02-03","close":1.04},{"date":"2026-02-04","close":0.97},{"date":"2026-02-05","close":0.83},{"date":"2026-02-06","close":1.11},{"date":"2026-02-09","close":1.01},{"date":"2026-02-10","close":1.02},{"date":"2026-02-11","close":0.9903},{"date":"2026-02-12","close":0.98},{"date":"2026-02-13","close":0.9806},{"date":"2026-02-17","close":1.03},{"date":"2026-02-18","close":1.07},{"date":"2026-02-19","close":1.04},{"date":"2026-02-20","close":1.04},{"date":"2026-02-23","close":1.01},{"date":"2026-02-24","close":0.9999},{"date":"2026-02-25","close":0.9778},{"date":"2026-02-26","close":1.01},{"date":"2026-02-27","close":0.98},{"date":"2026-03-02","close":1.01},{"date":"2026-03-03","close":0.96},{"date":"2026-03-04","close":0.96},{"date":"2026-03-05","close":0.9601},{"date":"2026-03-06","close":0.95},{"date":"2026-03-09","close":0.935},{"date":"2026-03-10","close":0.9502},{"date":"2026-03-11","close":0.92},{"date":"2026-03-12","close":0.88},{"date":"2026-03-13","close":0.8253},{"date":"2026-03-16","close":0.9207},{"date":"2026-03-17","close":0.924},{"date":"2026-03-18","close":0.9095},{"date":"2026-03-19","close":0.92},{"date":"2026-03-20","close":0.94},{"date":"2026-03-23","close":1.0301},{"date":"2026-03-24","close":1.01},{"date":"2026-03-25","close":0.9841},{"date":"2026-03-26","close":1.0},{"date":"2026-03-27","close":1.0},{"date":"2026-03-30","close":0.963},{"date":"2026-03-31","close":1.0},{"date":"2026-04-01","close":0.9938},{"date":"2026-04-02","close":1.005},{"date":"2026-04-06","close":1.02},{"date":"2026-04-07","close":1.05},{"date":"2026-04-08","close":0.99},{"date":"2026-04-09","close":1.01},{"date":"2026-04-10","close":1.0087},{"date":"2026-04-13","close":1.03},{"date":"2026-04-14","close":1.04},{"date":"2026-04-15","close":1.04},{"date":"2026-04-16","close":1.05},{"date":"2026-04-17","close":1.05},{"date":"2026-04-20","close":1.185},{"date":"2026-04-21","close":1.18},{"date":"2026-04-22","close":1.18},{"date":"2026-04-23","close":0.9537},{"date":"2026-04-24","close":0.9707},{"date":"2026-04-27","close":0.9715},{"date":"2026-04-28","close":0.96},{"date":"2026-04-29","close":0.934},{"date":"2026-04-30","close":0.9736},{"date":"2026-05-01","close":0.98},{"date":"2026-05-04","close":1.03},{"date":"2026-05-05","close":1.03},{"date":"2026-05-06","close":1.0},{"date":"2026-05-07","close":0.9856},{"date":"2026-05-08","close":0.88},{"date":"2026-05-11","close":0.9004},{"date":"2026-05-12","close":0.94},{"date":"2026-05-13","close":1.0},{"date":"2026-05-14","close":1.05},{"date":"2026-05-15","close":0.996},{"date":"2026-05-18","close":0.9701},{"date":"2026-05-19","close":0.9609},{"date":"2026-05-20","close":0.9645},{"date":"2026-05-21","close":0.9858},{"date":"2026-05-22","close":0.97},{"date":"2026-05-26","close":0.965},{"date":"2026-05-27","close":0.96},{"date":"2026-05-28","close":1.05},{"date":"2026-05-29","close":1.1},{"date":"2026-06-01","close":1.07},{"date":"2026-06-02","close":1.09},{"date":"2026-06-03","close":1.06},{"date":"2026-06-04","close":1.06},{"date":"2026-06-05","close":1.5},{"date":"2026-06-08","close":1.1},{"date":"2026-06-09","close":0.8986},{"date":"2026-06-10","close":0.9048},{"date":"2026-06-11","close":0.9101},{"date":"2026-06-12","close":0.7818},{"date":"2026-06-15","close":0.8348},{"date":"2026-06-16","close":0.82},{"date":"2026-06-17","close":0.8173},{"date":"2026-06-18","close":0.7581},{"date":"2026-06-22","close":0.68},{"date":"2026-06-23","close":0.6665},{"date":"2026-06-24","close":0.6368},{"date":"2026-06-25","close":0.602},{"date":"2026-06-26","close":0.601},{"date":"2026-06-29","close":0.722},{"date":"2026-06-30","close":0.91},{"date":"2026-07-01","close":1.1},{"date":"2026-07-02","close":1.06},{"date":"2026-07-06","close":0.9398},{"date":"2026-07-07","close":0.8838},{"date":"2026-07-08","close":0.8702},{"date":"2026-07-09","close":0.92},{"date":"2026-07-10","close":0.9007},{"date":"2026-07-13","close":0.9076},{"date":"2026-07-14","close":0.905},{"date":"2026-07-15","close":0.9054},{"date":"2026-07-16","close":0.9497},{"date":"2026-07-17","close":0.9479},{"date":"2026-07-20","close":0.9},{"date":"2026-07-21","close":0.885},{"date":"2026-07-22","close":0.8951},{"date":"2026-07-23","close":0.8751},{"date":"2026-07-24","close":0.915},{"date":"2026-07-27","close":0.9249},{"date":"2026-07-28","close":0.8943},{"date":"2026-07-29","close":0.88},{"date":"2026-07-30","close":0.9129},{"date":"2026-07-31","close":0.89},{"date":"2026-08-03","close":0.88},{"date":"2026-08-04","close":0.98},{"date":"2026-08-05","close":1.04},{"date":"2026-08-06","close":0.9702},{"date":"2026-08-07","close":0.9501},{"date":"2026-08-10","close":0.8993},{"date":"2026-08-11","close":0.9001},{"date":"2026-08-12","close":0.9232},{"date":"2026-08-13","close":0.9251},{"date":"2026-08-14","close":0.915},{"date":"2026-08-17","close":0.9091},{"date":"2026-08-18","close":0.9123},{"date":"2026-08-19","close":0.9053},{"date":"2026-08-20","close":0.8753},{"date":"2026-08-21","close":0.8651},{"date":"2026-08-24","close":0.8705},{"date":"2026-08-25","close":0.8771},{"date":"2026-08-26","close":0.8875},{"date":"2026-08-27","close":0.8906},{"date":"2026-08-28","close":0.86},{"date":"2026-08-31","close":0.865},{"date":"2026-09-01","close":0.85},{"date":"2026-09-02","close":0.8326},{"date":"2026-09-03","close":0.9216},{"date":"2026-09-04","close":0.9035},{"date":"2026-09-08","close":0.873},{"date":"2026-09-09","close":0.855},{"date":"2026-09-10","close":0.8451},{"date":"2026-09-11","close":0.872},{"date":"2026-09-14","close":0.8976},{"date":"2026-09-15","close":1.0529},{"date":"2026-09-16","close":0.9902},{"date":"2026-09-17","close":0.8782},{"date":"2026-09-18","close":0.937},{"date":"2026-09-21","close":0.9483},{"date":"2026-09-22","close":0.9277},{"date":"2026-09-23","close":0.9622},{"date":"2026-09-24","close":0.945},{"date":"2026-09-25","close":0.92},{"date":"2026-09-28","close":0.9035},{"date":"2026-09-29","close":0.88},{"date":"2026-09-30","close":0.8821},{"date":"2026-10-01","close":0.9043},{"date":"2026-10-02","close":0.88},{"date":"2026-10-05","close":0.8684},{"date":"2026-10-06","close":0.8557},{"date":"2026-10-07","close":0.85},{"date":"2026-10-08","close":0.821},{"date":"2026-10-09","close":0.849},{"date":"2026-10-12","close":0.99},{"date":"2026-10-13","close":0.9199},{"date":"2026-10-14","close":0.8945},{"date":"2026-10-15","close":0.8327},{"date":"2026-10-16","close":0.9093},{"date":"2026-10-19","close":0.9329},{"date":"2026-10-20","close":0.94},{"date":"2026-10-21","close":1.0},{"date":"2026-10-22","close":0.9438},{"date":"2026-10-23","close":0.9502}],"chart_data":[{"date":"2024-10-23","open":1.64,"high":1.67,"low":1.01,"close":1.06,"volume":11956458,"rsi_14":55.92,"sma_20":0.98,"sma_60":1.13,"sma_120":1.51},{"date":"2024-10-24","open":1.0,"high":1.01,"low":0.81,"close":0.87,"volume":1933420,"rsi_14":48.44,"sma_20":0.97,"sma_60":1.12,"sma_120":1.5},{"date":"2024-10-25","open":0.85,"high":0.9,"low":0.79,"close":0.83,"volume":766714,"rsi_14":46.08,"sma_20":0.96,"sma_60":1.1,"sma_120":1.49},{"date":"2024-10-28","open":0.84,"high":0.86,"low":0.67,"close":0.7,"volume":1452201,"rsi_14":43.49,"sma_20":0.95,"sma_60":1.09,"sma_120":1.48},{"date":"2024-10-29","open":0.66,"high":0.7,"low":0.6,"close":0.68,"volume":498637,"rsi_14":45.59,"sma_20":0.93,"sma_60":1.08,"sma_120":1.47},{"date":"2024-10-30","open":0.66,"high":0.69,"low":0.64,"close":0.66,"volume":617995,"rsi_14":45.09,"sma_20":0.92,"sma_60":1.06,"sma_120":1.45},{"date":"2024-10-31","open":0.64,"high":0.67,"low":0.62,"close":0.65,"volume":206667,"rsi_14":44.65,"sma_20":0.9,"sma_60":1.05,"sma_120":1.44},{"date":"2024-11-01","open":0.63,"high":0.64,"low":0.6,"close":0.63,"volume":216617,"rsi_14":43.96,"sma_20":0.89,"sma_60":1.03,"sma_120":1.42},{"date":"2024-11-04","open":0.61,"high":0.62,"low":0.5,"close":0.51,"volume":661329,"rsi_14":40.0,"sma_20":0.87,"sma_60":1.02,"sma_120":1.41},{"date":"2024-11-05","open":0.5,"high":0.5,"low":0.43,"close":0.44,"volume":896189,"rsi_14":30.81,"sma_20":0.85,"sma_60":1.0,"sma_120":1.39},{"date":"2024-11-06","open":0.44,"high":0.45,"low":0.4,"close":0.42,"volume":469186,"rsi_14":29.27,"sma_20":0.83,"sma_60":0.99,"sma_120":1.37},{"date":"2024-11-07","open":0.48,"high":0.52,"low":0.38,"close":0.43,"volume":3036762,"rsi_14":22.85,"sma_20":0.81,"sma_60":0.97,"sma_120":1.36},{"date":"2024-11-08","open":0.41,"high":0.5,"low":0.39,"close":0.48,"volume":2731985,"rsi_14":14.77,"sma_20":0.79,"sma_60":0.96,"sma_120":1.34},{"date":"2024-11-11","open":0.46,"high":0.47,"low":0.43,"close":0.45,"volume":602797,"rsi_14":5.92,"sma_20":0.77,"sma_60":0.94,"sma_120":1.33},{"date":"2024-11-12","open":0.44,"high":0.44,"low":0.39,"close":0.41,"volume":3348461,"rsi_14":8.43,"sma_20":0.75,"sma_60":0.93,"sma_120":1.31},{"date":"2024-11-13","open":0.42,"high":0.52,"low":0.37,"close":0.45,"volume":12669479,"rsi_14":16.74,"sma_20":0.73,"sma_60":0.92,"sma_120":1.3},{"date":"2024-11-14","open":0.4,"high":0.44,"low":0.39,"close":0.39,"volume":957972,"rsi_14":16.28,"sma_20":0.7,"sma_60":0.9,"sma_120":1.29},{"date":"2024-11-15","open":0.39,"high":0.39,"low":0.35,"close":0.37,"volume":424996,"rsi_14":19.69,"sma_20":0.66,"sma_60":0.89,"sma_120":1.27},{"date":"2024-11-18","open":0.36,"high":0.38,"low":0.35,"close":0.36,"volume":310043,"rsi_14":19.96,"sma_20":0.61,"sma_60":0.88,"sma_120":1.26},{"date":"2024-11-19","open":0.35,"high":0.38,"low":0.34,"close":0.37,"volume":458003,"rsi_14":22.73,"sma_20":0.56,"sma_60":0.86,"sma_120":1.25},{"date":"2024-11-20","open":0.38,"high":0.39,"low":0.35,"close":0.37,"volume":290841,"rsi_14":22.98,"sma_20":0.52,"sma_60":0.85,"sma_120":1.23},{"date":"2024-11-21","open":0.36,"high":0.38,"low":0.32,"close":0.35,"volume":364995,"rsi_14":22.9,"sma_20":0.5,"sma_60":0.84,"sma_120":1.21},{"date":"2024-11-22","open":0.35,"high":0.38,"low":0.35,"close":0.36,"volume":260562,"rsi_14":31.5,"sma_20":0.47,"sma_60":0.82,"sma_120":1.2},{"date":"2024-11-25","open":0.37,"high":0.37,"low":0.34,"close":0.34,"volume":179032,"rsi_14":36.05,"sma_20":0.46,"sma_60":0.81,"sma_120":1.18},{"date":"2024-11-26","open":0.34,"high":0.37,"low":0.34,"close":0.35,"volume":224385,"rsi_14":40.87,"sma_20":0.44,"sma_60":0.8,"sma_120":1.17},{"date":"2024-11-27","open":0.35,"high":0.35,"low":0.34,"close":0.34,"volume":280110,"rsi_14":37.89,"sma_20":0.42,"sma_60":0.79,"sma_120":1.15},{"date":"2024-11-29","open":0.34,"high":0.44,"low":0.34,"close":0.41,"volume":1630571,"rsi_14":39.64,"sma_20":0.41,"sma_60":0.78,"sma_120":1.14},{"date":"2024-12-02","open":0.4,"high":0.44,"low":0.39,"close":0.41,"volume":439068,"rsi_14":43.73,"sma_20":0.4,"sma_60":0.77,"sma_120":1.13},{"date":"2024-12-03","open":0.41,"high":0.47,"low":0.4,"close":0.45,"volume":692162,"rsi_14":56.13,"sma_20":0.4,"sma_60":0.76,"sma_120":1.12},{"date":"2024-12-04","open":0.43,"high":0.43,"low":0.39,"close":0.4,"volume":388783,"rsi_14":42.13,"sma_20":0.4,"sma_60":0.75,"sma_120":1.11},{"date":"2024-12-05","open":0.4,"high":0.42,"low":0.39,"close":0.41,"volume":1152303,"rsi_14":52.56,"sma_20":0.4,"sma_60":0.73,"sma_120":1.1},{"date":"2024-12-06","open":0.39,"high":0.39,"low":0.36,"close":0.38,"volume":759772,"rsi_14":50.54,"sma_20":0.39,"sma_60":0.72,"sma_120":1.09},{"date":"2024-12-09","open":0.38,"high":0.39,"low":0.37,"close":0.39,"volume":251778,"rsi_14":55.12,"sma_20":0.39,"sma_60":0.71,"sma_120":1.08},{"date":"2024-12-10","open":0.39,"high":0.39,"low":0.35,"close":0.38,"volume":213931,"rsi_14":51.9,"sma_20":0.39,"sma_60":0.7,"sma_120":1.07},{"date":"2024-12-11","open":0.38,"high":0.42,"low":0.36,"close":0.4,"volume":413442,"rsi_14":54.22,"sma_20":0.38,"sma_60":0.69,"sma_120":1.06},{"date":"2024-12-12","open":0.38,"high":0.39,"low":0.36,"close":0.37,"volume":207881,"rsi_14":53.26,"sma_20":0.38,"sma_60":0.68,"sma_120":1.05},{"date":"2024-12-13","open":0.37,"high":0.39,"low":0.35,"close":0.36,"volume":188032,"rsi_14":50.9,"sma_20":0.38,"sma_60":0.67,"sma_120":1.04},{"date":"2024-12-16","open":0.36,"high":0.37,"low":0.34,"close":0.34,"volume":277071,"rsi_14":49.88,"sma_20":0.38,"sma_60":0.66,"sma_120":1.02},{"date":"2024-12-17","open":0.35,"high":0.37,"low":0.33,"close":0.37,"volume":227464,"rsi_14":52.26,"sma_20":0.38,"sma_60":0.65,"sma_120":1.01},{"date":"2024-12-18","open":0.37,"high":0.37,"low":0.33,"close":0.34,"volume":199318,"rsi_14":49.45,"sma_20":0.38,"sma_60":0.64,"sma_120":1.0},{"date":"2024-12-19","open":0.34,"high":0.37,"low":0.33,"close":0.33,"volume":546095,"rsi_14":35.15,"sma_20":0.37,"sma_60":0.62,"sma_120":0.99},{"date":"2024-12-20","open":0.34,"high":0.35,"low":0.32,"close":0.32,"volume":392245,"rsi_14":33.44,"sma_20":0.37,"sma_60":0.61,"sma_120":0.98},{"date":"2024-12-23","open":0.32,"high":0.33,"low":0.31,"close":0.33,"volume":297813,"rsi_14":25.44,"sma_20":0.37,"sma_60":0.6,"sma_120":0.97},{"date":"2024-12-24","open":0.32,"high":0.33,"low":0.31,"close":0.32,"volume":196572,"rsi_14":30.32,"sma_20":0.37,"sma_60":0.59,"sma_120":0.96},{"date":"2024-12-26","open":0.31,"high":0.33,"low":0.31,"close":0.32,"volume":248316,"rsi_14":30.22,"sma_20":0.37,"sma_60":0.58,"sma_120":0.95},{"date":"2024-12-27","open":0.33,"high":0.36,"low":0.32,"close":0.35,"volume":355112,"rsi_14":44.62,"sma_20":0.37,"sma_60":0.57,"sma_120":0.94},{"date":"2024-12-30","open":0.35,"high":0.39,"low":0.32,"close":0.37,"volume":1311069,"rsi_14":44.23,"sma_20":0.37,"sma_60":0.56,"sma_120":0.93},{"date":"2024-12-31","open":0.38,"high":0.4,"low":0.35,"close":0.38,"volume":648902,"rsi_14":48.11,"sma_20":0.36,"sma_60":0.55,"sma_120":0.92},{"date":"2025-01-02","open":0.38,"high":0.39,"low":0.36,"close":0.37,"volume":189697,"rsi_14":44.12,"sma_20":0.36,"sma_60":0.54,"sma_120":0.91},{"date":"2025-01-03","open":0.69,"high":0.89,"low":0.43,"close":0.46,"volume":112391321,"rsi_14":67.68,"sma_20":0.36,"sma_60":0.54,"sma_120":0.9},{"date":"2025-01-06","open":0.4,"high":0.46,"low":0.36,"close":0.45,"volume":4639295,"rsi_14":66.41,"sma_20":0.37,"sma_60":0.53,"sma_120":0.89},{"date":"2025-01-07","open":0.42,"high":0.43,"low":0.4,"close":0.41,"volume":1385983,"rsi_14":61.53,"sma_20":0.37,"sma_60":0.52,"sma_120":0.87},{"date":"2025-01-08","open":0.41,"high":0.45,"low":0.34,"close":0.41,"volume":1732648,"rsi_14":58.67,"sma_20":0.37,"sma_60":0.52,"sma_120":0.86},{"date":"2025-01-10","open":0.41,"high":0.45,"low":0.38,"close":0.42,"volume":1292720,"rsi_14":65.62,"sma_20":0.37,"sma_60":0.51,"sma_120":0.85},{"date":"2025-01-13","open":0.41,"high":0.42,"low":0.38,"close":0.39,"volume":604700,"rsi_14":61.14,"sma_20":0.37,"sma_60":0.5,"sma_120":0.84},{"date":"2025-01-14","open":0.4,"high":0.4,"low":0.37,"close":0.39,"volume":401123,"rsi_14":63.64,"sma_20":0.37,"sma_60":0.49,"sma_120":0.83},{"date":"2025-01-15","open":0.37,"high":0.38,"low":0.36,"close":0.37,"volume":330955,"rsi_14":57.27,"sma_20":0.37,"sma_60":0.48,"sma_120":0.82},{"date":"2025-01-16","open":0.39,"high":0.39,"low":0.34,"close":0.35,"volume":284773,"rsi_14":56.25,"sma_20":0.37,"sma_60":0.47,"sma_120":0.81},{"date":"2025-01-17","open":0.36,"high":0.38,"low":0.35,"close":0.36,"volume":252090,"rsi_14":55.74,"sma_20":0.37,"sma_60":0.45,"sma_120":0.8},{"date":"2025-01-21","open":0.36,"high":0.38,"low":0.35,"close":0.36,"volume":383800,"rsi_14":51.1,"sma_20":0.37,"sma_60":0.44,"sma_120":0.79},{"date":"2025-01-22","open":0.36,"high":0.37,"low":0.35,"close":0.35,"volume":173221,"rsi_14":47.38,"sma_20":0.37,"sma_60":0.42,"sma_120":0.78},{"date":"2025-01-23","open":0.36,"high":0.36,"low":0.32,"close":0.35,"volume":525129,"rsi_14":44.53,"sma_20":0.38,"sma_60":0.41,"sma_120":0.77},{"date":"2025-01-24","open":0.35,"high":0.41,"low":0.34,"close":0.37,"volume":1453792,"rsi_14":50.02,"sma_20":0.38,"sma_60":0.41,"sma_120":0.76},{"date":"2025-01-27","open":0.37,"high":0.38,"low":0.37,"close":0.38,"volume":375914,"rsi_14":26.96,"sma_20":0.38,"sma_60":0.4,"sma_120":0.75},{"date":"2025-01-28","open":0.38,"high":0.38,"low":0.35,"close":0.35,"volume":309658,"rsi_14":24.68,"sma_20":0.38,"sma_60":0.4,"sma_120":0.74},{"date":"2025-01-29","open":0.38,"high":0.38,"low":0.35,"close":0.36,"volume":94274,"rsi_14":32.13,"sma_20":0.38,"sma_60":0.39,"sma_120":0.73},{"date":"2025-01-30","open":0.37,"high":0.37,"low":0.33,"close":0.36,"volume":204466,"rsi_14":31.23,"sma_20":0.38,"sma_60":0.39,"sma_120":0.72},{"date":"2025-01-31","open":0.35,"high":0.35,"low":0.33,"close":0.33,"volume":141722,"rsi_14":24.58,"sma_20":0.38,"sma_60":0.38,"sma_120":0.71},{"date":"2025-02-03","open":0.34,"high":0.36,"low":0.33,"close":0.35,"volume":158217,"rsi_14":36.31,"sma_20":0.38,"sma_60":0.38,"sma_120":0.7},{"date":"2025-02-04","open":0.34,"high":0.36,"low":0.34,"close":0.35,"volume":195256,"rsi_14":37.98,"sma_20":0.37,"sma_60":0.38,"sma_120":0.69},{"date":"2025-02-05","open":0.35,"high":0.35,"low":0.33,"close":0.34,"volume":2082556,"rsi_14":42.16,"sma_20":0.37,"sma_60":0.38,"sma_120":0.68},{"date":"2025-02-06","open":0.33,"high":0.34,"low":0.31,"close":0.33,"volume":488833,"rsi_14":41.89,"sma_20":0.36,"sma_60":0.37,"sma_120":0.67},{"date":"2025-02-07","open":0.33,"high":0.33,"low":0.31,"close":0.32,"volume":248763,"rsi_14":36.85,"sma_20":0.36,"sma_60":0.37,"sma_120":0.66},{"date":"2025-02-10","open":0.32,"high":0.33,"low":0.32,"close":0.32,"volume":271832,"rsi_14":37.22,"sma_20":0.35,"sma_60":0.37,"sma_120":0.66},{"date":"2025-02-11","open":0.32,"high":0.32,"low":0.3,"close":0.32,"volume":280397,"rsi_14":37.92,"sma_20":0.35,"sma_60":0.37,"sma_120":0.65},{"date":"2025-02-12","open":0.31,"high":0.31,"low":0.3,"close":0.31,"volume":188068,"rsi_14":36.25,"sma_20":0.35,"sma_60":0.37,"sma_120":0.64},{"date":"2025-02-13","open":0.31,"high":0.34,"low":0.31,"close":0.33,"volume":383326,"rsi_14":36.29,"sma_20":0.34,"sma_60":0.36,"sma_120":0.63},{"date":"2025-02-14","open":0.32,"high":0.38,"low":0.32,"close":0.37,"volume":679899,"rsi_14":47.83,"sma_20":0.35,"sma_60":0.36,"sma_120":0.63},{"date":"2025-02-18","open":0.36,"high":0.37,"low":0.34,"close":0.35,"volume":249632,"rsi_14":48.93,"sma_20":0.34,"sma_60":0.36,"sma_120":0.62},{"date":"2025-02-19","open":0.34,"high":0.36,"low":0.34,"close":0.35,"volume":114656,"rsi_14":48.32,"sma_20":0.34,"sma_60":0.36,"sma_120":0.61},{"date":"2025-02-20","open":0.36,"high":0.36,"low":0.34,"close":0.35,"volume":89123,"rsi_14":46.68,"sma_20":0.34,"sma_60":0.36,"sma_120":0.61},{"date":"2025-02-21","open":0.35,"high":0.35,"low":0.33,"close":0.34,"volume":77242,"rsi_14":52.09,"sma_20":0.34,"sma_60":0.36,"sma_120":0.6},{"date":"2025-02-24","open":0.34,"high":0.35,"low":0.33,"close":0.33,"volume":98441,"rsi_14":45.44,"sma_20":0.34,"sma_60":0.36,"sma_120":0.59},{"date":"2025-02-25","open":0.32,"high":0.33,"low":0.31,"close":0.32,"volume":202620,"rsi_14":40.82,"sma_20":0.34,"sma_60":0.36,"sma_120":0.59},{"date":"2025-02-26","open":0.32,"high":0.32,"low":0.32,"close":0.32,"volume":96276,"rsi_14":43.33,"sma_20":0.34,"sma_60":0.36,"sma_120":0.58},{"date":"2025-02-27","open":0.32,"high":0.4,"low":0.31,"close":0.37,"volume":2674032,"rsi_14":59.88,"sma_20":0.34,"sma_60":0.36,"sma_120":0.58},{"date":"2025-02-28","open":0.34,"high":0.35,"low":0.32,"close":0.33,"volume":715684,"rsi_14":53.46,"sma_20":0.34,"sma_60":0.36,"sma_120":0.57},{"date":"2025-03-03","open":0.32,"high":0.33,"low":0.32,"close":0.32,"volume":133347,"rsi_14":50.31,"sma_20":0.34,"sma_60":0.36,"sma_120":0.56},{"date":"2025-03-04","open":0.34,"high":0.39,"low":0.31,"close":0.33,"volume":1312572,"rsi_14":52.19,"sma_20":0.33,"sma_60":0.36,"sma_120":0.56},{"date":"2025-03-05","open":0.32,"high":0.35,"low":0.31,"close":0.34,"volume":144967,"rsi_14":57.07,"sma_20":0.33,"sma_60":0.36,"sma_120":0.55},{"date":"2025-03-06","open":0.35,"high":0.35,"low":0.32,"close":0.33,"volume":90622,"rsi_14":50.46,"sma_20":0.33,"sma_60":0.36,"sma_120":0.54},{"date":"2025-03-07","open":0.32,"high":0.35,"low":0.32,"close":0.32,"volume":103478,"rsi_14":35.71,"sma_20":0.33,"sma_60":0.35,"sma_120":0.54},{"date":"2025-03-10","open":0.32,"high":0.33,"low":0.31,"close":0.31,"volume":219956,"rsi_14":38.52,"sma_20":0.33,"sma_60":0.35,"sma_120":0.53},{"date":"2025-03-11","open":0.31,"high":0.32,"low":0.3,"close":0.31,"volume":78330,"rsi_14":39.35,"sma_20":0.33,"sma_60":0.35,"sma_120":0.53},{"date":"2025-03-12","open":0.32,"high":0.32,"low":0.3,"close":0.3,"volume":255597,"rsi_14":37.98,"sma_20":0.33,"sma_60":0.35,"sma_120":0.52},{"date":"2025-03-13","open":0.29,"high":0.31,"low":0.29,"close":0.3,"volume":50500,"rsi_14":39.81,"sma_20":0.33,"sma_60":0.35,"sma_120":0.51},{"date":"2025-03-14","open":0.29,"high":0.3,"low":0.29,"close":0.3,"volume":96028,"rsi_14":39.79,"sma_20":0.33,"sma_60":0.35,"sma_120":0.51},{"date":"2025-03-17","open":0.31,"high":0.31,"low":0.3,"close":0.3,"volume":62501,"rsi_14":45.87,"sma_20":0.33,"sma_60":0.35,"sma_120":0.5},{"date":"2025-03-18","open":0.31,"high":0.31,"low":0.29,"close":0.3,"volume":106135,"rsi_14":44.84,"sma_20":0.32,"sma_60":0.35,"sma_120":0.5},{"date":"2025-03-19","open":0.29,"high":0.31,"low":0.29,"close":0.31,"volume":57417,"rsi_14":25.16,"sma_20":0.32,"sma_60":0.35,"sma_120":0.49},{"date":"2025-03-20","open":0.31,"high":0.31,"low":0.29,"close":0.3,"volume":161511,"rsi_14":33.3,"sma_20":0.32,"sma_60":0.35,"sma_120":0.49},{"date":"2025-03-21","open":0.3,"high":0.32,"low":0.29,"close":0.32,"volume":297191,"rsi_14":48.88,"sma_20":0.32,"sma_60":0.35,"sma_120":0.48},{"date":"2025-03-24","open":0.3,"high":0.33,"low":0.3,"close":0.32,"volume":232769,"rsi_14":48.59,"sma_20":0.32,"sma_60":0.35,"sma_120":0.47},{"date":"2025-03-25","open":0.33,"high":0.33,"low":0.29,"close":0.3,"volume":193294,"rsi_14":33.16,"sma_20":0.32,"sma_60":0.35,"sma_120":0.47},{"date":"2025-03-26","open":0.3,"high":0.31,"low":0.29,"close":0.3,"volume":209836,"rsi_14":38.61,"sma_20":0.32,"sma_60":0.35,"sma_120":0.46},{"date":"2025-03-27","open":0.3,"high":0.32,"low":0.3,"close":0.31,"volume":81624,"rsi_14":44.01,"sma_20":0.31,"sma_60":0.34,"sma_120":0.46},{"date":"2025-03-28","open":0.3,"high":0.31,"low":0.3,"close":0.3,"volume":110820,"rsi_14":44.53,"sma_20":0.31,"sma_60":0.34,"sma_120":0.45},{"date":"2025-03-31","open":0.3,"high":0.3,"low":0.27,"close":0.28,"volume":187810,"rsi_14":35.93,"sma_20":0.31,"sma_60":0.34,"sma_120":0.45},{"date":"2025-04-01","open":0.27,"high":0.28,"low":0.26,"close":0.27,"volume":335653,"rsi_14":35.99,"sma_20":0.31,"sma_60":0.34,"sma_120":0.44},{"date":"2025-04-02","open":0.27,"high":0.27,"low":0.22,"close":0.25,"volume":303066,"rsi_14":29.14,"sma_20":0.3,"sma_60":0.34,"sma_120":0.44},{"date":"2025-04-03","open":0.24,"high":0.25,"low":0.23,"close":0.23,"volume":147630,"rsi_14":27.46,"sma_20":0.3,"sma_60":0.33,"sma_120":0.43},{"date":"2025-04-04","open":0.22,"high":0.23,"low":0.2,"close":0.21,"volume":206968,"rsi_14":21.05,"sma_20":0.29,"sma_60":0.33,"sma_120":0.43},{"date":"2025-04-07","open":0.21,"high":0.21,"low":0.17,"close":0.19,"volume":455949,"rsi_14":18.2,"sma_20":0.29,"sma_60":0.33,"sma_120":0.42},{"date":"2025-04-08","open":0.22,"high":0.22,"low":0.2,"close":0.21,"volume":161204,"rsi_14":27.34,"sma_20":0.28,"sma_60":0.32,"sma_120":0.42},{"date":"2025-04-09","open":0.21,"high":0.23,"low":0.2,"close":0.23,"volume":165865,"rsi_14":32.8,"sma_20":0.28,"sma_60":0.32,"sma_120":0.41},{"date":"2025-04-10","open":0.23,"high":0.23,"low":0.21,"close":0.22,"volume":26974,"rsi_14":24.95,"sma_20":0.27,"sma_60":0.32,"sma_120":0.4},{"date":"2025-04-11","open":0.23,"high":0.24,"low":0.22,"close":0.24,"volume":170649,"rsi_14":29.63,"sma_20":0.27,"sma_60":0.31,"sma_120":0.4},{"date":"2025-04-14","open":0.25,"high":0.25,"low":0.22,"close":0.22,"volume":97986,"rsi_14":30.76,"sma_20":0.27,"sma_60":0.31,"sma_120":0.39},{"date":"2025-04-15","open":0.22,"high":0.24,"low":0.22,"close":0.23,"volume":60719,"rsi_14":31.55,"sma_20":0.26,"sma_60":0.31,"sma_120":0.38},{"date":"2025-04-16","open":0.24,"high":0.24,"low":0.21,"close":0.22,"volume":90763,"rsi_14":29.19,"sma_20":0.26,"sma_60":0.31,"sma_120":0.37},{"date":"2025-04-17","open":0.21,"high":0.23,"low":0.21,"close":0.23,"volume":56980,"rsi_14":33.26,"sma_20":0.25,"sma_60":0.31,"sma_120":0.36},{"date":"2025-04-21","open":0.23,"high":0.23,"low":0.21,"close":0.21,"volume":118421,"rsi_14":34.01,"sma_20":0.25,"sma_60":0.3,"sma_120":0.36},{"date":"2025-04-22","open":0.23,"high":0.23,"low":0.21,"close":0.23,"volume":62282,"rsi_14":40.01,"sma_20":0.24,"sma_60":0.3,"sma_120":0.35},{"date":"2025-04-23","open":0.22,"high":0.23,"low":0.22,"close":0.23,"volume":578758,"rsi_14":46.21,"sma_20":0.24,"sma_60":0.3,"sma_120":0.35},{"date":"2025-04-24","open":0.22,"high":0.24,"low":0.22,"close":0.23,"volume":378013,"rsi_14":49.73,"sma_20":0.24,"sma_60":0.3,"sma_120":0.35},{"date":"2025-04-25","open":0.23,"high":0.3,"low":0.23,"close":0.28,"volume":3745845,"rsi_14":64.83,"sma_20":0.23,"sma_60":0.3,"sma_120":0.34},{"date":"2025-04-28","open":0.3,"high":0.42,"low":0.25,"close":0.29,"volume":10980510,"rsi_14":74.53,"sma_20":0.23,"sma_60":0.29,"sma_120":0.34},{"date":"2025-04-29","open":0.23,"high":0.41,"low":0.23,"close":0.3,"volume":109600324,"rsi_14":73.59,"sma_20":0.24,"sma_60":0.29,"sma_120":0.34},{"date":"2025-04-30","open":0.25,"high":0.28,"low":0.24,"close":0.26,"volume":4764393,"rsi_14":56.98,"sma_20":0.23,"sma_60":0.29,"sma_120":0.34},{"date":"2025-05-01","open":0.26,"high":0.29,"low":0.24,"close":0.24,"volume":2116481,"rsi_14":54.85,"sma_20":0.23,"sma_60":0.29,"sma_120":0.33},{"date":"2025-05-02","open":0.23,"high":0.26,"low":0.23,"close":0.25,"volume":1657228,"rsi_14":52.75,"sma_20":0.24,"sma_60":0.29,"sma_120":0.33},{"date":"2025-05-05","open":0.26,"high":0.33,"low":0.25,"close":0.3,"volume":4236271,"rsi_14":65.05,"sma_20":0.24,"sma_60":0.29,"sma_120":0.33},{"date":"2025-05-06","open":0.3,"high":0.37,"low":0.3,"close":0.35,"volume":3033337,"rsi_14":70.66,"sma_20":0.25,"sma_60":0.29,"sma_120":0.33},{"date":"2025-05-07","open":0.29,"high":0.34,"low":0.28,"close":0.32,"volume":1909225,"rsi_14":65.67,"sma_20":0.25,"sma_60":0.29,"sma_120":0.33},{"date":"2025-05-08","open":0.31,"high":0.35,"low":0.3,"close":0.3,"volume":971007,"rsi_14":61.1,"sma_20":0.26,"sma_60":0.29,"sma_120":0.33},{"date":"2025-05-09","open":0.3,"high":0.33,"low":0.25,"close":0.25,"volume":1261080,"rsi_14":55.8,"sma_20":0.26,"sma_60":0.29,"sma_120":0.33},{"date":"2025-05-12","open":4.01,"high":4.61,"low":3.52,"close":3.59,"volume":160021,"rsi_14":95.63,"sma_20":0.43,"sma_60":0.34,"sma_120":0.35},{"date":"2025-05-13","open":3.7,"high":3.93,"low":2.69,"close":2.75,"volume":328001,"rsi_14":77.86,"sma_20":0.55,"sma_60":0.38,"sma_120":0.37},{"date":"2025-05-14","open":2.77,"high":2.77,"low":2.21,"close":2.32,"volume":252154,"rsi_14":71.12,"sma_20":0.66,"sma_60":0.41,"sma_120":0.39},{"date":"2025-05-15","open":2.33,"high":2.5,"low":2.15,"close":2.2,"volume":183434,"rsi_14":69.13,"sma_20":0.76,"sma_60":0.45,"sma_120":0.4},{"date":"2025-05-16","open":2.1,"high":2.31,"low":1.95,"close":2.0,"volume":144525,"rsi_14":66.44,"sma_20":0.85,"sma_60":0.47,"sma_120":0.42},{"date":"2025-05-19","open":2.03,"high":2.05,"low":1.9,"close":2.0,"volume":159011,"rsi_14":66.32,"sma_20":0.93,"sma_60":0.5,"sma_120":0.43},{"date":"2025-05-20","open":1.94,"high":2.15,"low":1.67,"close":1.75,"volume":237672,"rsi_14":63.81,"sma_20":1.01,"sma_60":0.52,"sma_120":0.44},{"date":"2025-05-21","open":1.7,"high":1.87,"low":1.53,"close":1.57,"volume":279579,"rsi_14":61.91,"sma_20":1.08,"sma_60":0.54,"sma_120":0.45},{"date":"2025-05-22","open":1.53,"high":1.6,"low":1.43,"close":1.46,"volume":202066,"rsi_14":60.66,"sma_20":1.14,"sma_60":0.56,"sma_120":0.46},{"date":"2025-05-23","open":1.45,"high":1.56,"low":1.36,"close":1.45,"volume":146334,"rsi_14":60.22,"sma_20":1.2,"sma_60":0.58,"sma_120":0.47},{"date":"2025-05-27","open":1.44,"high":1.68,"low":1.44,"close":1.62,"volume":112787,"rsi_14":61.01,"sma_20":1.26,"sma_60":0.6,"sma_120":0.48},{"date":"2025-05-28","open":1.63,"high":1.94,"low":1.58,"close":1.75,"volume":276111,"rsi_14":62.26,"sma_20":1.34,"sma_60":0.63,"sma_120":0.49},{"date":"2025-05-29","open":1.76,"high":1.76,"low":1.56,"close":1.6,"volume":291125,"rsi_14":60.88,"sma_20":1.4,"sma_60":0.65,"sma_120":0.5},{"date":"2025-05-30","open":1.56,"high":1.82,"low":1.56,"close":1.63,"volume":230173,"rsi_14":61.56,"sma_20":1.47,"sma_60":0.67,"sma_120":0.51},{"date":"2025-06-02","open":1.61,"high":1.74,"low":1.6,"close":1.64,"volume":64822,"rsi_14":12.93,"sma_20":1.54,"sma_60":0.69,"sma_120":0.52},{"date":"2025-06-03","open":1.62,"high":1.72,"low":1.59,"close":1.67,"volume":94824,"rsi_14":20.33,"sma_20":1.61,"sma_60":0.71,"sma_120":0.53},{"date":"2025-06-04","open":1.62,"high":1.73,"low":1.35,"close":1.45,"volume":588326,"rsi_14":22.98,"sma_20":1.67,"sma_60":0.73,"sma_120":0.54},{"date":"2025-06-05","open":1.46,"high":1.55,"low":0.58,"close":0.6,"volume":5442251,"rsi_14":15.85,"sma_20":1.68,"sma_60":0.74,"sma_120":0.55},{"date":"2025-06-06","open":0.61,"high":0.66,"low":0.35,"close":0.37,"volume":7670692,"rsi_14":15.61,"sma_20":1.68,"sma_60":0.74,"sma_120":0.54},{"date":"2025-06-09","open":0.4,"high":0.41,"low":0.29,"close":0.34,"volume":6666931,"rsi_14":15.45,"sma_20":1.69,"sma_60":0.74,"sma_120":0.54},{"date":"2025-06-10","open":0.34,"high":0.34,"low":0.25,"close":0.28,"volume":7664868,"rsi_14":16.73,"sma_20":1.52,"sma_60":0.74,"sma_120":0.54},{"date":"2025-06-11","open":0.29,"high":0.38,"low":0.27,"close":0.32,"volume":9072523,"rsi_14":19.67,"sma_20":1.4,"sma_60":0.74,"sma_120":0.54},{"date":"2025-06-12","open":0.32,"high":0.36,"low":0.31,"close":0.36,"volume":4232692,"rsi_14":22.49,"sma_20":1.3,"sma_60":0.74,"sma_120":0.54},{"date":"2025-06-13","open":0.35,"high":0.46,"low":0.32,"close":0.41,"volume":7186816,"rsi_14":24.62,"sma_20":1.21,"sma_60":0.74,"sma_120":0.54},{"date":"2025-06-16","open":0.39,"high":0.39,"low":0.31,"close":0.34,"volume":2331328,"rsi_14":17.13,"sma_20":1.13,"sma_60":0.74,"sma_120":0.54},{"date":"2025-06-17","open":0.32,"high":0.37,"low":0.29,"close":0.35,"volume":17382077,"rsi_14":11.65,"sma_20":1.05,"sma_60":0.74,"sma_120":0.54},{"date":"2025-06-18","open":0.33,"high":0.35,"low":0.32,"close":0.34,"volume":1766948,"rsi_14":12.6,"sma_20":0.98,"sma_60":0.74,"sma_120":0.54},{"date":"2025-06-20","open":0.32,"high":0.37,"low":0.32,"close":0.34,"volume":1351230,"rsi_14":11.2,"sma_20":0.92,"sma_60":0.74,"sma_120":0.55},{"date":"2025-06-23","open":0.33,"high":0.34,"low":0.32,"close":0.33,"volume":717540,"rsi_14":10.58,"sma_20":0.86,"sma_60":0.75,"sma_120":0.55},{"date":"2025-06-24","open":0.33,"high":0.35,"low":0.31,"close":0.35,"volume":552989,"rsi_14":10.19,"sma_20":0.8,"sma_60":0.75,"sma_120":0.55},{"date":"2025-06-25","open":0.35,"high":0.41,"low":0.33,"close":0.37,"volume":3830632,"rsi_14":12.69,"sma_20":0.74,"sma_60":0.75,"sma_120":0.55},{"date":"2025-06-26","open":0.35,"high":0.37,"low":0.34,"close":0.35,"volume":763020,"rsi_14":29.55,"sma_20":0.67,"sma_60":0.75,"sma_120":0.54},{"date":"2025-06-27","open":0.34,"high":0.35,"low":0.32,"close":0.33,"volume":479600,"rsi_14":45.22,"sma_20":0.61,"sma_60":0.75,"sma_120":0.54},{"date":"2025-06-30","open":0.33,"high":0.33,"low":0.32,"close":0.33,"volume":427685,"rsi_14":48.11,"sma_20":0.54,"sma_60":0.75,"sma_120":0.54},{"date":"2025-07-01","open":0.34,"high":0.34,"low":0.32,"close":0.34,"volume":309703,"rsi_14":58.89,"sma_20":0.48,"sma_60":0.75,"sma_120":0.54},{"date":"2025-07-02","open":0.29,"high":0.29,"low":0.23,"close":0.25,"volume":4304806,"rsi_14":40.97,"sma_20":0.41,"sma_60":0.75,"sma_120":0.54},{"date":"2025-07-03","open":0.25,"high":0.25,"low":0.21,"close":0.24,"volume":2594625,"rsi_14":32.09,"sma_20":0.35,"sma_60":0.75,"sma_120":0.54},{"date":"2025-07-07","open":3.91,"high":3.97,"low":3.08,"close":3.57,"volume":5340072,"rsi_14":93.57,"sma_20":0.49,"sma_60":0.81,"sma_120":0.57},{"date":"2025-07-08","open":3.32,"high":3.6,"low":3.27,"close":3.36,"volume":239495,"rsi_14":90.11,"sma_20":0.64,"sma_60":0.86,"sma_120":0.59},{"date":"2025-07-09","open":3.22,"high":3.81,"low":3.17,"close":3.73,"volume":234915,"rsi_14":90.98,"sma_20":0.81,"sma_60":0.92,"sma_120":0.62},{"date":"2025-07-10","open":3.52,"high":4.34,"low":3.52,"close":4.2,"volume":236433,"rsi_14":92.16,"sma_20":1.01,"sma_60":0.99,"sma_120":0.65},{"date":"2025-07-11","open":4.12,"high":4.17,"low":3.68,"close":3.71,"volume":89442,"rsi_14":83.24,"sma_20":1.18,"sma_60":1.04,"sma_120":0.68},{"date":"2025-07-14","open":3.62,"high":3.65,"low":3.27,"close":3.31,"volume":136756,"rsi_14":77.35,"sma_20":1.33,"sma_60":1.1,"sma_120":0.7},{"date":"2025-07-15","open":4.58,"high":19.25,"low":4.55,"close":12.33,"volume":62780447,"rsi_14":91.45,"sma_20":1.92,"sma_60":1.3,"sma_120":0.8},{"date":"2025-07-16","open":9.53,"high":10.28,"low":7.51,"close":8.2,"volume":3553839,"rsi_14":71.1,"sma_20":2.32,"sma_60":1.43,"sma_120":0.87},{"date":"2025-07-17","open":8.24,"high":9.48,"low":7.76,"close":8.23,"volume":1326706,"rsi_14":71.21,"sma_20":2.71,"sma_60":1.56,"sma_120":0.93},{"date":"2025-07-18","open":8.0,"high":18.0,"low":8.0,"close":13.07,"volume":22195061,"rsi_14":77.22,"sma_20":3.35,"sma_60":1.78,"sma_120":1.04},{"date":"2025-07-21","open":12.86,"high":14.37,"low":11.32,"close":11.66,"volume":980851,"rsi_14":72.83,"sma_20":3.91,"sma_60":1.97,"sma_120":1.13},{"date":"2025-07-22","open":12.19,"high":13.39,"low":10.05,"close":10.76,"volume":346766,"rsi_14":70.28,"sma_20":4.43,"sma_60":2.14,"sma_120":1.22},{"date":"2025-07-23","open":10.97,"high":15.48,"low":10.8,"close":14.0,"volume":1725845,"rsi_14":73.83,"sma_20":5.12,"sma_60":2.37,"sma_120":1.33},{"date":"2025-07-24","open":18.48,"high":19.87,"low":15.2,"close":17.15,"volume":6224467,"rsi_14":76.43,"sma_20":5.96,"sma_60":2.65,"sma_120":1.47},{"date":"2025-07-25","open":15.96,"high":18.0,"low":15.54,"close":16.04,"volume":463437,"rsi_14":70.94,"sma_20":6.74,"sma_60":2.92,"sma_120":1.6},{"date":"2025-07-28","open":15.21,"high":16.28,"low":14.69,"close":15.39,"volume":195589,"rsi_14":69.91,"sma_20":7.49,"sma_60":3.17,"sma_120":1.73},{"date":"2025-07-29","open":14.68,"high":15.03,"low":12.28,"close":13.25,"volume":250575,"rsi_14":64.88,"sma_20":8.14,"sma_60":3.39,"sma_120":1.84},{"date":"2025-07-30","open":12.71,"high":14.15,"low":12.2,"close":12.39,"volume":153305,"rsi_14":62.65,"sma_20":8.74,"sma_60":3.59,"sma_120":1.94},{"date":"2025-07-31","open":12.14,"high":12.25,"low":11.16,"close":11.21,"volume":117812,"rsi_14":61.34,"sma_20":9.29,"sma_60":3.77,"sma_120":2.03},{"date":"2025-08-01","open":10.76,"high":10.93,"low":9.5,"close":9.72,"volume":145398,"rsi_14":59.39,"sma_20":9.76,"sma_60":3.93,"sma_120":2.11},{"date":"2025-08-04","open":9.62,"high":10.07,"low":9.28,"close":9.81,"volume":169326,"rsi_14":45.0,"sma_20":10.08,"sma_60":4.08,"sma_120":2.19},{"date":"2025-08-05","open":10.54,"high":10.58,"low":7.91,"close":8.21,"volume":1615620,"rsi_14":50.02,"sma_20":10.32,"sma_60":4.22,"sma_120":2.25},{"date":"2025-08-06","open":7.88,"high":7.91,"low":7.21,"close":7.41,"volume":182429,"rsi_14":48.25,"sma_20":10.5,"sma_60":4.33,"sma_120":2.31},{"date":"2025-08-07","open":7.7,"high":9.77,"low":7.45,"close":8.97,"volume":463402,"rsi_14":39.84,"sma_20":10.74,"sma_60":4.42,"sma_120":2.38},{"date":"2025-08-08","open":8.91,"high":10.08,"low":8.7,"close":8.78,"volume":231036,"rsi_14":42.41,"sma_20":10.99,"sma_60":4.52,"sma_120":2.45},{"date":"2025-08-11","open":8.67,"high":9.53,"low":8.67,"close":9.05,"volume":128609,"rsi_14":45.34,"sma_20":11.28,"sma_60":4.64,"sma_120":2.53},{"date":"2025-08-12","open":9.01,"high":9.45,"low":8.95,"close":9.28,"volume":86073,"rsi_14":34.6,"sma_20":11.13,"sma_60":4.76,"sma_120":2.6},{"date":"2025-08-13","open":9.01,"high":9.52,"low":8.81,"close":8.9,"volume":66171,"rsi_14":17.13,"sma_20":11.16,"sma_60":4.87,"sma_120":2.67},{"date":"2025-08-14","open":8.72,"high":8.92,"low":8.13,"close":8.89,"volume":90728,"rsi_14":18.78,"sma_20":11.2,"sma_60":4.98,"sma_120":2.74},{"date":"2025-08-15","open":8.91,"high":9.4,"low":7.83,"close":7.95,"volume":208003,"rsi_14":18.31,"sma_20":10.94,"sma_60":5.09,"sma_120":2.81},{"date":"2025-08-18","open":7.99,"high":8.35,"low":7.09,"close":7.52,"volume":161364,"rsi_14":21.44,"sma_20":10.73,"sma_60":5.19,"sma_120":2.87},{"date":"2025-08-19","open":7.4,"high":7.52,"low":7.11,"close":7.49,"volume":43627,"rsi_14":23.37,"sma_20":10.57,"sma_60":5.29,"sma_120":2.93},{"date":"2025-08-20","open":7.39,"high":7.47,"low":6.91,"close":7.32,"volume":105487,"rsi_14":26.25,"sma_20":10.24,"sma_60":5.39,"sma_120":2.98},{"date":"2025-08-21","open":7.15,"high":8.28,"low":7.15,"close":8.0,"volume":91171,"rsi_14":38.35,"sma_20":9.78,"sma_60":5.49,"sma_120":3.05},{"date":"2025-08-22","open":8.0,"high":8.16,"low":7.79,"close":7.99,"volume":43050,"rsi_14":37.53,"sma_20":9.38,"sma_60":5.6,"sma_120":3.11},{"date":"2025-08-25","open":7.83,"high":7.83,"low":7.3,"close":7.55,"volume":34306,"rsi_14":44.63,"sma_20":8.98,"sma_60":5.7,"sma_120":3.17},{"date":"2025-08-26","open":7.4,"high":7.6,"low":7.34,"close":7.49,"volume":23678,"rsi_14":50.74,"sma_20":8.7,"sma_60":5.79,"sma_120":3.23},{"date":"2025-08-27","open":7.49,"high":8.32,"low":7.49,"close":8.07,"volume":110379,"rsi_14":39.82,"sma_20":8.48,"sma_60":5.9,"sma_120":3.3},{"date":"2025-08-28","open":8.06,"high":8.2,"low":7.5,"close":7.82,"volume":26907,"rsi_14":39.29,"sma_20":8.31,"sma_60":6.0,"sma_120":3.36},{"date":"2025-08-29","open":7.78,"high":8.82,"low":7.74,"close":8.23,"volume":97365,"rsi_14":41.19,"sma_20":8.24,"sma_60":6.12,"sma_120":3.42},{"date":"2025-09-02","open":8.11,"high":8.11,"low":7.6,"close":7.69,"volume":41446,"rsi_14":33.91,"sma_20":8.13,"sma_60":6.23,"sma_120":3.49},{"date":"2025-09-03","open":7.6,"high":7.79,"low":7.6,"close":7.68,"volume":34920,"rsi_14":36.69,"sma_20":8.1,"sma_60":6.36,"sma_120":3.55},{"date":"2025-09-04","open":7.53,"high":7.59,"low":7.26,"close":7.46,"volume":31451,"rsi_14":35.04,"sma_20":8.11,"sma_60":6.47,"sma_120":3.61},{"date":"2025-09-05","open":7.38,"high":7.49,"low":6.75,"close":7.12,"volume":82277,"rsi_14":40.07,"sma_20":8.01,"sma_60":6.59,"sma_120":3.66},{"date":"2025-09-08","open":7.03,"high":7.18,"low":6.84,"close":7.05,"volume":34999,"rsi_14":43.85,"sma_20":7.93,"sma_60":6.7,"sma_120":3.72},{"date":"2025-09-09","open":7.02,"high":7.11,"low":6.65,"close":6.66,"volume":95351,"rsi_14":40.07,"sma_20":7.81,"sma_60":6.81,"sma_120":3.77},{"date":"2025-09-10","open":6.65,"high":6.77,"low":5.92,"close":6.77,"volume":139562,"rsi_14":43.33,"sma_20":7.68,"sma_60":6.91,"sma_120":3.83},{"date":"2025-09-11","open":6.76,"high":6.98,"low":6.1,"close":6.37,"volume":220498,"rsi_14":28.74,"sma_20":7.56,"sma_60":7.01,"sma_120":3.88},{"date":"2025-09-12","open":6.0,"high":6.7,"low":5.84,"close":6.02,"volume":529022,"rsi_14":26.44,"sma_20":7.41,"sma_60":7.11,"sma_120":3.93},{"date":"2025-09-15","open":5.75,"high":5.75,"low":5.2,"close":5.24,"volume":92081,"rsi_14":24.45,"sma_20":7.28,"sma_60":7.19,"sma_120":3.97},{"date":"2025-09-16","open":5.34,"high":5.4,"low":4.76,"close":5.08,"volume":121015,"rsi_14":23.92,"sma_20":7.16,"sma_60":7.27,"sma_120":4.01},{"date":"2025-09-17","open":4.85,"high":5.03,"low":4.04,"close":4.59,"volume":132525,"rsi_14":11.59,"sma_20":7.01,"sma_60":7.34,"sma_120":4.04},{"date":"2025-09-18","open":4.43,"high":4.66,"low":4.27,"close":4.51,"volume":29745,"rsi_14":12.04,"sma_20":6.87,"sma_60":7.41,"sma_120":4.08},{"date":"2025-09-19","open":4.5,"high":4.7,"low":4.42,"close":4.65,"volume":25898,"rsi_14":6.12,"sma_20":6.7,"sma_60":7.48,"sma_120":4.11},{"date":"2025-09-22","open":4.55,"high":4.95,"low":4.46,"close":4.63,"volume":17973,"rsi_14":7.02,"sma_20":6.53,"sma_60":7.55,"sma_120":4.15},{"date":"2025-09-23","open":4.63,"high":4.85,"low":4.62,"close":4.75,"volume":16835,"rsi_14":10.07,"sma_20":6.39,"sma_60":7.62,"sma_120":4.19},{"date":"2025-09-24","open":4.64,"high":5.11,"low":4.59,"close":4.84,"volume":79593,"rsi_14":12.99,"sma_20":6.26,"sma_60":7.7,"sma_120":4.22},{"date":"2025-09-25","open":4.79,"high":4.99,"low":4.7,"close":4.74,"volume":15311,"rsi_14":13.94,"sma_20":6.1,"sma_60":7.77,"sma_120":4.26},{"date":"2025-09-26","open":4.65,"high":5.15,"low":4.65,"close":5.15,"volume":35903,"rsi_14":23.9,"sma_20":5.96,"sma_60":7.85,"sma_120":4.3},{"date":"2025-09-29","open":4.99,"high":5.11,"low":4.81,"close":4.88,"volume":15620,"rsi_14":24.72,"sma_20":5.79,"sma_60":7.93,"sma_120":4.34},{"date":"2025-09-30","open":4.75,"high":5.0,"low":4.75,"close":4.94,"volume":15017,"rsi_14":23.63,"sma_20":5.66,"sma_60":7.95,"sma_120":4.38},{"date":"2025-10-01","open":4.83,"high":5.0,"low":4.81,"close":4.93,"volume":13746,"rsi_14":26.67,"sma_20":5.52,"sma_60":7.98,"sma_120":4.42},{"date":"2025-10-02","open":4.81,"high":4.9,"low":4.49,"close":4.54,"volume":40791,"rsi_14":26.28,"sma_20":5.37,"sma_60":7.99,"sma_120":4.46},{"date":"2025-10-03","open":4.65,"high":4.88,"low":4.6,"close":4.78,"volume":17231,"rsi_14":41.09,"sma_20":5.26,"sma_60":8.0,"sma_120":4.5},{"date":"2025-10-06","open":4.64,"high":4.76,"low":4.54,"close":4.57,"volume":17390,"rsi_14":40.3,"sma_20":5.13,"sma_60":8.02,"sma_120":4.53},{"date":"2025-10-07","open":4.57,"high":4.76,"low":4.31,"close":4.72,"volume":2935798,"rsi_14":52.84,"sma_20":5.03,"sma_60":8.04,"sma_120":4.57},{"date":"2025-10-08","open":5.18,"high":5.68,"low":4.81,"close":5.29,"volume":5479914,"rsi_14":64.03,"sma_20":4.96,"sma_60":7.92,"sma_120":4.61},{"date":"2025-10-09","open":4.8,"high":5.65,"low":4.55,"close":5.17,"volume":1271664,"rsi_14":59.31,"sma_20":4.9,"sma_60":7.87,"sma_120":4.65},{"date":"2025-10-10","open":5.33,"high":5.59,"low":4.55,"close":5.13,"volume":644538,"rsi_14":58.99,"sma_20":4.86,"sma_60":7.82,"sma_120":4.69},{"date":"2025-10-13","open":4.72,"high":6.15,"low":4.7,"close":5.95,"volume":662783,"rsi_14":67.24,"sma_20":4.89,"sma_60":7.7,"sma_120":4.74},{"date":"2025-10-14","open":5.44,"high":6.7,"low":5.33,"close":5.87,"volume":568505,"rsi_14":64.84,"sma_20":4.93,"sma_60":7.61,"sma_120":4.79},{"date":"2025-10-15","open":5.63,"high":6.11,"low":5.04,"close":5.05,"volume":214189,"rsi_14":53.7,"sma_20":4.95,"sma_60":7.51,"sma_120":4.83},{"date":"2025-10-16","open":5.37,"high":5.79,"low":3.76,"close":3.81,"volume":617980,"rsi_14":36.65,"sma_20":4.92,"sma_60":7.34,"sma_120":4.86},{"date":"2025-10-17","open":3.86,"high":4.11,"low":3.65,"close":4.04,"volume":116722,"rsi_14":41.57,"sma_20":4.89,"sma_60":7.12,"sma_120":4.89},{"date":"2025-10-20","open":3.84,"high":3.9,"low":2.8,"close":2.97,"volume":424682,"rsi_14":33.56,"sma_20":4.81,"sma_60":6.91,"sma_120":4.91},{"date":"2025-10-21","open":2.96,"high":3.09,"low":2.86,"close":2.88,"volume":366284,"rsi_14":33.11,"sma_20":4.71,"sma_60":6.7,"sma_120":4.93},{"date":"2025-10-22","open":2.87,"high":2.95,"low":2.48,"close":2.5,"volume":406417,"rsi_14":33.17,"sma_20":4.6,"sma_60":6.52,"sma_120":4.95},{"date":"2025-10-23","open":2.47,"high":2.63,"low":1.73,"close":1.94,"volume":616455,"rsi_14":27.74,"sma_20":4.46,"sma_60":6.34,"sma_120":4.97},{"date":"2025-10-24","open":1.99,"high":2.05,"low":1.8,"close":1.84,"volume":251817,"rsi_14":28.23,"sma_20":4.29,"sma_60":6.19,"sma_120":4.98},{"date":"2025-10-27","open":1.9,"high":2.3,"low":1.85,"close":1.95,"volume":857388,"rsi_14":27.77,"sma_20":4.14,"sma_60":6.06,"sma_120":4.99},{"date":"2025-10-28","open":1.78,"high":1.87,"low":1.74,"close":1.81,"volume":8509970,"rsi_14":20.0,"sma_20":3.99,"sma_60":5.92,"sma_120":5.0},{"date":"2025-10-29","open":1.72,"high":1.88,"low":1.7,"close":1.8,"volume":857367,"rsi_14":20.4,"sma_20":3.83,"sma_60":5.82,"sma_120":5.02},{"date":"2025-10-30","open":1.73,"high":1.91,"low":1.72,"close":1.82,"volume":649109,"rsi_14":20.81,"sma_20":3.69,"sma_60":5.72,"sma_120":5.03},{"date":"2025-10-31","open":1.79,"high":1.85,"low":1.61,"close":1.78,"volume":736163,"rsi_14":7.36,"sma_20":3.54,"sma_60":5.6,"sma_120":5.01},{"date":"2025-11-03","open":1.73,"high":1.96,"low":1.73,"close":1.86,"volume":656665,"rsi_14":9.0,"sma_20":3.41,"sma_60":5.49,"sma_120":5.01},{"date":"2025-11-04","open":1.75,"high":1.96,"low":1.56,"close":1.59,"volume":548875,"rsi_14":10.14,"sma_20":3.25,"sma_60":5.37,"sma_120":5.0},{"date":"2025-11-05","open":1.54,"high":1.8,"low":1.54,"close":1.65,"volume":782911,"rsi_14":15.82,"sma_20":3.07,"sma_60":5.24,"sma_120":5.0},{"date":"2025-11-06","open":1.59,"high":1.69,"low":1.33,"close":1.48,"volume":529985,"rsi_14":8.71,"sma_20":2.89,"sma_60":5.11,"sma_120":4.99},{"date":"2025-11-07","open":1.5,"high":1.63,"low":1.38,"close":1.52,"volume":260226,"rsi_14":14.98,"sma_20":2.71,"sma_60":4.99,"sma_120":4.99},{"date":"2025-11-10","open":1.52,"high":1.56,"low":1.42,"close":1.48,"volume":110586,"rsi_14":15.35,"sma_20":2.48,"sma_60":4.88,"sma_120":4.99},{"date":"2025-11-11","open":1.47,"high":1.47,"low":1.35,"close":1.4,"volume":43881,"rsi_14":18.02,"sma_20":2.26,"sma_60":4.78,"sma_120":4.98},{"date":"2025-11-12","open":1.36,"high":1.5,"low":1.36,"close":1.44,"volume":64588,"rsi_14":29.17,"sma_20":2.08,"sma_60":4.68,"sma_120":4.98},{"date":"2025-11-13","open":1.4,"high":1.48,"low":1.26,"close":1.34,"volume":77969,"rsi_14":29.17,"sma_20":1.95,"sma_60":4.58,"sma_120":4.98},{"date":"2025-11-14","open":1.34,"high":1.35,"low":1.3,"close":1.31,"volume":45719,"rsi_14":21.43,"sma_20":1.82,"sma_60":4.47,"sma_120":4.98},{"date":"2025-11-17","open":1.32,"high":1.35,"low":1.21,"close":1.21,"volume":43545,"rsi_14":22.22,"sma_20":1.73,"sma_60":4.36,"sma_120":4.98},{"date":"2025-11-18","open":1.19,"high":1.63,"low":1.19,"close":1.34,"volume":451901,"rsi_14":30.83,"sma_20":1.65,"sma_60":4.25,"sma_120":4.97},{"date":"2025-11-19","open":1.34,"high":1.34,"low":1.26,"close":1.29,"volume":42638,"rsi_14":28.46,"sma_20":1.59,"sma_60":4.15,"sma_120":4.97},{"date":"2025-11-20","open":1.27,"high":1.33,"low":1.22,"close":1.23,"volume":45200,"rsi_14":28.0,"sma_20":1.56,"sma_60":4.04,"sma_120":4.97},{"date":"2025-11-21","open":1.27,"high":1.41,"low":1.16,"close":1.25,"volume":61138,"rsi_14":24.37,"sma_20":1.53,"sma_60":3.93,"sma_120":4.96},{"date":"2025-11-24","open":1.28,"high":1.42,"low":1.26,"close":1.41,"volume":32443,"rsi_14":41.67,"sma_20":1.5,"sma_60":3.81,"sma_120":4.96},{"date":"2025-11-25","open":1.4,"high":1.44,"low":1.32,"close":1.35,"volume":20188,"rsi_14":36.11,"sma_20":1.48,"sma_60":3.71,"sma_120":4.97},{"date":"2025-11-26","open":1.39,"high":1.51,"low":1.36,"close":1.5,"volume":66386,"rsi_14":50.94,"sma_20":1.46,"sma_60":3.6,"sma_120":4.98},{"date":"2025-11-28","open":1.46,"high":1.55,"low":1.46,"close":1.51,"volume":18993,"rsi_14":49.51,"sma_20":1.45,"sma_60":3.5,"sma_120":4.99},{"date":"2025-12-01","open":1.5,"high":1.71,"low":1.5,"close":1.66,"volume":124362,"rsi_14":57.89,"sma_20":1.44,"sma_60":3.41,"sma_120":5.0},{"date":"2025-12-02","open":1.71,"high":1.71,"low":1.45,"close":1.45,"volume":59324,"rsi_14":51.97,"sma_20":1.42,"sma_60":3.32,"sma_120":5.01},{"date":"2025-12-03","open":1.41,"high":1.69,"low":1.41,"close":1.69,"volume":84253,"rsi_14":58.5,"sma_20":1.43,"sma_60":3.24,"sma_120":5.02},{"date":"2025-12-04","open":1.69,"high":1.84,"low":1.61,"close":1.82,"volume":59547,"rsi_14":66.0,"sma_20":1.43,"sma_60":3.15,"sma_120":5.03},{"date":"2025-12-05","open":1.8,"high":1.81,"low":1.65,"close":1.66,"volume":44308,"rsi_14":60.74,"sma_20":1.44,"sma_60":3.08,"sma_120":5.04},{"date":"2025-12-08","open":1.7,"high":1.77,"low":1.67,"close":1.72,"volume":23310,"rsi_14":65.93,"sma_20":1.45,"sma_60":3.0,"sma_120":5.06},{"date":"2025-12-09","open":1.66,"high":1.69,"low":1.63,"close":1.63,"volume":24512,"rsi_14":59.42,"sma_20":1.46,"sma_60":2.94,"sma_120":5.07},{"date":"2025-12-10","open":1.59,"high":1.63,"low":1.49,"close":1.49,"volume":54530,"rsi_14":56.13,"sma_20":1.46,"sma_60":2.88,"sma_120":5.08},{"date":"2025-12-11","open":1.5,"high":1.56,"low":1.45,"close":1.5,"volume":20615,"rsi_14":58.54,"sma_20":1.47,"sma_60":2.83,"sma_120":5.09},{"date":"2025-12-12","open":1.51,"high":1.56,"low":1.44,"close":1.44,"volume":16886,"rsi_14":55.86,"sma_20":1.47,"sma_60":2.78,"sma_120":5.09},{"date":"2025-12-15","open":1.43,"high":1.49,"low":1.34,"close":1.35,"volume":37789,"rsi_14":48.06,"sma_20":1.47,"sma_60":2.73,"sma_120":5.1},{"date":"2025-12-16","open":1.37,"high":1.37,"low":1.29,"close":1.34,"volume":32345,"rsi_14":49.67,"sma_20":1.48,"sma_60":2.67,"sma_120":5.11},{"date":"2025-12-17","open":1.32,"high":1.45,"low":1.31,"close":1.36,"volume":24508,"rsi_14":44.89,"sma_20":1.48,"sma_60":2.62,"sma_120":5.12},{"date":"2025-12-18","open":1.36,"high":1.39,"low":1.3,"close":1.35,"volume":10898,"rsi_14":44.16,"sma_20":1.49,"sma_60":2.56,"sma_120":5.13},{"date":"2025-12-19","open":1.37,"high":1.46,"low":1.31,"close":1.39,"volume":12613,"rsi_14":39.29,"sma_20":1.49,"sma_60":2.5,"sma_120":5.14},{"date":"2025-12-22","open":1.39,"high":1.65,"low":1.38,"close":1.6,"volume":93070,"rsi_14":55.95,"sma_20":1.51,"sma_60":2.44,"sma_120":5.15},{"date":"2025-12-23","open":1.48,"high":1.56,"low":1.44,"close":1.46,"volume":21449,"rsi_14":40.09,"sma_20":1.51,"sma_60":2.39,"sma_120":5.16},{"date":"2025-12-24","open":1.43,"high":1.46,"low":1.42,"close":1.42,"volume":3700,"rsi_14":31.31,"sma_20":1.52,"sma_60":2.33,"sma_120":5.14},{"date":"2025-12-26","open":1.4,"high":1.57,"low":1.39,"close":1.48,"volume":41482,"rsi_14":40.72,"sma_20":1.52,"sma_60":2.27,"sma_120":5.13},{"date":"2025-12-29","open":1.48,"high":1.57,"low":1.45,"close":1.45,"volume":30454,"rsi_14":35.98,"sma_20":1.51,"sma_60":2.22,"sma_120":5.11},{"date":"2025-12-30","open":1.52,"high":1.7,"low":1.49,"close":1.56,"volume":44088,"rsi_14":46.39,"sma_20":1.51,"sma_60":2.16,"sma_120":5.08},{"date":"2025-12-31","open":1.6,"high":1.61,"low":1.48,"close":1.48,"volume":53384,"rsi_14":49.45,"sma_20":1.51,"sma_60":2.11,"sma_120":5.07},{"date":"2026-01-02","open":1.5,"high":1.6,"low":1.4,"close":1.41,"volume":34621,"rsi_14":45.36,"sma_20":1.5,"sma_60":2.06,"sma_120":5.05},{"date":"2026-01-05","open":1.48,"high":1.48,"low":1.37,"close":1.37,"volume":19545,"rsi_14":46.32,"sma_20":1.47,"sma_60":1.99,"sma_120":4.96},{"date":"2026-01-06","open":1.37,"high":1.42,"low":1.35,"close":1.36,"volume":23994,"rsi_14":50.57,"sma_20":1.46,"sma_60":1.93,"sma_120":4.9},{"date":"2026-01-07","open":1.38,"high":1.38,"low":1.32,"close":1.35,"volume":16492,"rsi_14":50.57,"sma_20":1.44,"sma_60":1.87,"sma_120":4.84},{"date":"2026-01-08","open":1.31,"high":1.41,"low":1.31,"close":1.36,"volume":11640,"rsi_14":50.0,"sma_20":1.43,"sma_60":1.79,"sma_120":4.75},{"date":"2026-01-09","open":1.39,"high":1.44,"low":1.36,"close":1.37,"volume":19571,"rsi_14":51.16,"sma_20":1.42,"sma_60":1.71,"sma_120":4.66},{"date":"2026-01-12","open":1.37,"high":1.37,"low":1.28,"close":1.3,"volume":60232,"rsi_14":44.94,"sma_20":1.41,"sma_60":1.65,"sma_120":4.58},{"date":"2026-01-13","open":1.31,"high":1.41,"low":1.3,"close":1.39,"volume":42204,"rsi_14":36.36,"sma_20":1.41,"sma_60":1.61,"sma_120":4.48},{"date":"2026-01-14","open":1.34,"high":1.63,"low":1.34,"close":1.43,"volume":49682,"rsi_14":47.76,"sma_20":1.41,"sma_60":1.57,"sma_120":4.35},{"date":"2026-01-15","open":1.39,"high":1.5,"low":1.39,"close":1.43,"volume":33215,"rsi_14":50.79,"sma_20":1.42,"sma_60":1.54,"sma_120":4.22},{"date":"2026-01-16","open":1.43,"high":1.66,"low":1.41,"close":1.6,"volume":70227,"rsi_14":58.11,"sma_20":1.43,"sma_60":1.52,"sma_120":4.11},{"date":"2026-01-20","open":1.58,"high":1.62,"low":1.46,"close":1.46,"volume":35844,"rsi_14":50.77,"sma_20":1.43,"sma_60":1.5,"sma_120":4.01},{"date":"2026-01-21","open":1.41,"high":1.53,"low":1.39,"close":1.4,"volume":23662,"rsi_14":40.0,"sma_20":1.43,"sma_60":1.49,"sma_120":3.92},{"date":"2026-01-22","open":1.37,"high":1.48,"low":1.37,"close":1.39,"volume":24532,"rsi_14":43.84,"sma_20":1.42,"sma_60":1.49,"sma_120":3.84},{"date":"2026-01-23","open":1.43,"high":1.48,"low":1.32,"close":1.32,"volume":34700,"rsi_14":43.84,"sma_20":1.42,"sma_60":1.48,"sma_120":3.77},{"date":"2026-01-26","open":1.34,"high":1.34,"low":1.28,"close":1.3,"volume":19100,"rsi_14":45.07,"sma_20":1.41,"sma_60":1.47,"sma_120":3.7},{"date":"2026-01-27","open":1.28,"high":1.3,"low":1.27,"close":1.29,"volume":20800,"rsi_14":45.07,"sma_20":1.4,"sma_60":1.46,"sma_120":3.64},{"date":"2026-01-28","open":1.28,"high":1.36,"low":1.24,"close":1.24,"volume":38000,"rsi_14":42.67,"sma_20":1.39,"sma_60":1.45,"sma_120":3.59},{"date":"2026-01-29","open":1.22,"high":1.25,"low":1.22,"close":1.23,"volume":8300,"rsi_14":41.33,"sma_20":1.37,"sma_60":1.44,"sma_120":3.52},{"date":"2026-01-30","open":1.25,"high":1.25,"low":1.18,"close":1.21,"volume":21700,"rsi_14":39.47,"sma_20":1.36,"sma_60":1.43,"sma_120":3.46},{"date":"2026-02-02","open":1.21,"high":1.22,"low":1.12,"close":1.13,"volume":26500,"rsi_14":38.96,"sma_20":1.35,"sma_60":1.42,"sma_120":3.39},{"date":"2026-02-03","open":1.16,"high":1.17,"low":1.04,"close":1.04,"volume":81400,"rsi_14":27.27,"sma_20":1.33,"sma_60":1.41,"sma_120":3.33},{"date":"2026-02-04","open":1.05,"high":1.09,"low":0.97,"close":0.97,"volume":80500,"rsi_14":21.25,"sma_20":1.31,"sma_60":1.4,"sma_120":3.26},{"date":"2026-02-05","open":0.97,"high":0.99,"low":0.74,"close":0.83,"volume":177900,"rsi_14":18.09,"sma_20":1.28,"sma_60":1.39,"sma_120":3.19},{"date":"2026-02-06","open":0.88,"high":1.33,"low":0.85,"close":1.11,"volume":2533000,"rsi_14":26.67,"sma_20":1.27,"sma_60":1.39,"sma_120":3.13},{"date":"2026-02-09","open":1.04,"high":1.18,"low":1.0,"close":1.01,"volume":191419,"rsi_14":30.77,"sma_20":1.4,"sma_60":1.47,"sma_120":3.76},{"date":"2026-02-10","open":1.04,"high":1.12,"low":1.0,"close":1.02,"volume":66942,"rsi_14":31.68,"sma_20":1.38,"sma_60":1.46,"sma_120":3.69},{"date":"2026-02-11","open":1.0,"high":1.05,"low":0.99,"close":0.99,"volume":42749,"rsi_14":31.69,"sma_20":1.36,"sma_60":1.44,"sma_120":3.63},{"date":"2026-02-12","open":1.02,"high":1.06,"low":0.98,"close":0.98,"volume":36964,"rsi_14":31.68,"sma_20":1.33,"sma_60":1.43,"sma_120":3.58},{"date":"2026-02-13","open":0.99,"high":1.02,"low":0.98,"close":0.98,"volume":26358,"rsi_14":31.04,"sma_20":1.3,"sma_60":1.42,"sma_120":3.51},{"date":"2026-02-17","open":1.0,"high":1.07,"low":1.0,"close":1.03,"volume":54797,"rsi_14":33.65,"sma_20":1.28,"sma_60":1.4,"sma_120":3.45},{"date":"2026-02-18","open":1.03,"high":1.07,"low":1.03,"close":1.07,"volume":19300,"rsi_14":40.66,"sma_20":1.13,"sma_60":1.35,"sma_120":2.75},{"date":"2026-02-19","open":1.07,"high":1.08,"low":1.03,"close":1.04,"volume":27400,"rsi_14":39.78,"sma_20":1.11,"sma_60":1.35,"sma_120":2.69},{"date":"2026-02-20","open":1.04,"high":1.12,"low":1.03,"close":1.04,"volume":36283,"rsi_14":40.66,"sma_20":1.09,"sma_60":1.34,"sma_120":2.63},{"date":"2026-02-23","open":1.05,"high":1.07,"low":0.98,"close":1.01,"volume":49200,"rsi_14":43.02,"sma_20":1.08,"sma_60":1.33,"sma_120":2.57},{"date":"2026-02-24","open":1.0,"high":1.0,"low":0.96,"close":1.0,"volume":50828,"rsi_14":29.03,"sma_20":1.24,"sma_60":1.38,"sma_120":3.31},{"date":"2026-02-25","open":0.99,"high":0.99,"low":0.96,"close":0.98,"volume":44044,"rsi_14":25.27,"sma_20":1.22,"sma_60":1.38,"sma_120":3.24},{"date":"2026-02-26","open":0.98,"high":1.02,"low":0.95,"close":1.01,"volume":19336,"rsi_14":27.67,"sma_20":1.21,"sma_60":1.37,"sma_120":3.18},{"date":"2026-02-27","open":1.01,"high":1.02,"low":0.98,"close":0.98,"volume":4743,"rsi_14":11.71,"sma_20":1.19,"sma_60":1.36,"sma_120":3.12},{"date":"2026-03-02","open":0.92,"high":1.02,"low":0.92,"close":1.01,"volume":14730,"rsi_14":20.76,"sma_20":1.17,"sma_60":1.35,"sma_120":3.07},{"date":"2026-03-03","open":1.03,"high":1.03,"low":0.94,"close":0.96,"volume":13035,"rsi_14":20.29,"sma_20":1.16,"sma_60":1.34,"sma_120":3.01},{"date":"2026-03-04","open":0.93,"high":0.97,"low":0.92,"close":0.96,"volume":9966,"rsi_14":20.56,"sma_20":1.13,"sma_60":1.34,"sma_120":2.96},{"date":"2026-03-05","open":1.01,"high":1.01,"low":0.96,"close":0.96,"volume":5148,"rsi_14":42.88,"sma_20":1.11,"sma_60":1.33,"sma_120":2.9},{"date":"2026-03-06","open":0.99,"high":0.99,"low":0.95,"close":0.95,"volume":19112,"rsi_14":43.93,"sma_20":1.09,"sma_60":1.33,"sma_120":2.84},{"date":"2026-03-09","open":0.96,"high":0.97,"low":0.92,"close":0.94,"volume":12012,"rsi_14":42.23,"sma_20":1.05,"sma_60":1.32,"sma_120":2.79},{"date":"2026-03-10","open":0.93,"high":0.95,"low":0.91,"close":0.95,"volume":21100,"rsi_14":46.78,"sma_20":1.03,"sma_60":1.32,"sma_120":2.73},{"date":"2026-03-11","open":0.9,"high":0.97,"low":0.88,"close":0.92,"volume":34995,"rsi_14":44.37,"sma_20":1.0,"sma_60":1.31,"sma_120":2.67},{"date":"2026-03-12","open":0.93,"high":0.95,"low":0.88,"close":0.88,"volume":15832,"rsi_14":30.94,"sma_20":0.98,"sma_60":1.3,"sma_120":2.62},{"date":"2026-03-13","open":0.88,"high":0.95,"low":0.73,"close":0.83,"volume":245317,"rsi_14":25.5,"sma_20":0.97,"sma_60":1.29,"sma_120":2.55},{"date":"2026-03-16","open":0.86,"high":0.93,"low":0.84,"close":0.92,"volume":29103,"rsi_14":41.97,"sma_20":0.97,"sma_60":1.29,"sma_120":2.5},{"date":"2026-03-17","open":0.92,"high":0.94,"low":0.92,"close":0.92,"volume":9294,"rsi_14":44.15,"sma_20":0.96,"sma_60":1.28,"sma_120":2.44},{"date":"2026-03-18","open":0.9,"high":0.92,"low":0.85,"close":0.91,"volume":8432,"rsi_14":39.1,"sma_20":0.96,"sma_60":1.27,"sma_120":2.39},{"date":"2026-03-19","open":0.91,"high":0.94,"low":0.83,"close":0.92,"volume":39226,"rsi_14":43.2,"sma_20":0.96,"sma_60":1.26,"sma_120":2.33},{"date":"2026-03-20","open":0.9,"high":0.95,"low":0.9,"close":0.94,"volume":33953,"rsi_14":37.54,"sma_20":0.95,"sma_60":1.25,"sma_120":2.28},{"date":"2026-03-23","open":0.94,"high":1.07,"low":0.93,"close":1.03,"volume":161409,"rsi_14":58.51,"sma_20":0.95,"sma_60":1.24,"sma_120":2.24},{"date":"2026-03-24","open":1.08,"high":1.15,"low":0.98,"close":1.01,"volume":72239,"rsi_14":55.79,"sma_20":0.95,"sma_60":1.22,"sma_120":2.19},{"date":"2026-03-25","open":0.98,"high":1.04,"low":0.91,"close":0.98,"volume":111376,"rsi_14":52.62,"sma_20":0.95,"sma_60":1.21,"sma_120":2.14},{"date":"2026-03-26","open":1.01,"high":1.08,"low":0.99,"close":1.0,"volume":84817,"rsi_14":55.4,"sma_20":0.95,"sma_60":1.2,"sma_120":2.1},{"date":"2026-03-27","open":1.0,"high":1.05,"low":0.99,"close":1.0,"volume":129039,"rsi_14":57.25,"sma_20":0.95,"sma_60":1.19,"sma_120":2.07},{"date":"2026-03-30","open":1.0,"high":1.04,"low":0.93,"close":0.96,"volume":177037,"rsi_14":47.83,"sma_20":0.95,"sma_60":1.18,"sma_120":2.03},{"date":"2026-03-31","open":0.94,"high":1.02,"low":0.86,"close":1.0,"volume":129051,"rsi_14":56.52,"sma_20":0.95,"sma_60":1.17,"sma_120":2.0},{"date":"2026-04-01","open":1.03,"high":1.04,"low":0.96,"close":0.99,"volume":220595,"rsi_14":63.21,"sma_20":0.95,"sma_60":1.16,"sma_120":1.97},{"date":"2026-04-02","open":0.96,"high":1.04,"low":0.96,"close":1.0,"volume":123713,"rsi_14":74.21,"sma_20":0.95,"sma_60":1.16,"sma_120":1.94},{"date":"2026-04-06","open":1.03,"high":1.1,"low":0.98,"close":1.02,"volume":408816,"rsi_14":66.19,"sma_20":0.96,"sma_60":1.15,"sma_120":1.91},{"date":"2026-04-07","open":1.03,"high":1.05,"low":0.96,"close":1.05,"volume":294312,"rsi_14":68.9,"sma_20":0.96,"sma_60":1.15,"sma_120":1.88},{"date":"2026-04-08","open":1.05,"high":1.09,"low":0.98,"close":0.99,"volume":163611,"rsi_14":60.62,"sma_20":0.97,"sma_60":1.14,"sma_120":1.85},{"date":"2026-04-09","open":1.01,"high":1.07,"low":0.99,"close":1.01,"volume":110962,"rsi_14":61.59,"sma_20":0.97,"sma_60":1.14,"sma_120":1.82},{"date":"2026-04-10","open":1.04,"high":1.08,"low":0.98,"close":1.01,"volume":393742,"rsi_14":56.73,"sma_20":0.97,"sma_60":1.13,"sma_120":1.78},{"date":"2026-04-13","open":0.96,"high":1.03,"low":0.95,"close":1.03,"volume":101044,"rsi_14":49.98,"sma_20":0.99,"sma_60":1.12,"sma_120":1.75},{"date":"2026-04-14","open":1.03,"high":1.05,"low":0.99,"close":1.04,"volume":212484,"rsi_14":55.16,"sma_20":0.99,"sma_60":1.11,"sma_120":1.72},{"date":"2026-04-15","open":1.06,"high":1.06,"low":0.98,"close":1.04,"volume":208125,"rsi_14":60.55,"sma_20":1.0,"sma_60":1.11,"sma_120":1.69},{"date":"2026-04-16","open":1.04,"high":1.05,"low":1.0,"close":1.05,"volume":85185,"rsi_14":59.65,"sma_20":1.0,"sma_60":1.1,"sma_120":1.66},{"date":"2026-04-17","open":1.05,"high":1.12,"low":1.0,"close":1.05,"volume":291394,"rsi_14":59.65,"sma_20":1.01,"sma_60":1.09,"sma_120":1.63},{"date":"2026-04-20","open":1.01,"high":1.2,"low":1.01,"close":1.19,"volume":30561,"rsi_14":81.09,"sma_20":1.02,"sma_60":1.09,"sma_120":1.6},{"date":"2026-04-21","open":1.16,"high":1.26,"low":1.16,"close":1.18,"volume":164550,"rsi_14":79.85,"sma_20":1.03,"sma_60":1.08,"sma_120":1.57},{"date":"2026-04-22","open":1.23,"high":1.23,"low":1.12,"close":1.18,"volume":20377,"rsi_14":80.43,"sma_20":1.04,"sma_60":1.08,"sma_120":1.54},{"date":"2026-04-23","open":1.18,"high":1.19,"low":0.95,"close":0.95,"volume":135266,"rsi_14":45.2,"sma_20":1.04,"sma_60":1.07,"sma_120":1.5},{"date":"2026-04-24","open":0.95,"high":1.0,"low":0.95,"close":0.97,"volume":12817,"rsi_14":45.4,"sma_20":1.04,"sma_60":1.06,"sma_120":1.47},{"date":"2026-04-27","open":0.96,"high":0.99,"low":0.96,"close":0.97,"volume":114319,"rsi_14":42.86,"sma_20":1.03,"sma_60":1.06,"sma_120":1.42},{"date":"2026-04-28","open":0.97,"high":1.0,"low":0.96,"close":0.96,"volume":23926,"rsi_14":47.72,"sma_20":1.03,"sma_60":1.05,"sma_120":1.38},{"date":"2026-04-29","open":0.98,"high":1.0,"low":0.88,"close":0.93,"volume":160522,"rsi_14":40.43,"sma_20":1.03,"sma_60":1.05,"sma_120":1.35},{"date":"2026-04-30","open":0.96,"high":0.97,"low":0.95,"close":0.97,"volume":32342,"rsi_14":46.51,"sma_20":1.03,"sma_60":1.04,"sma_120":1.33},{"date":"2026-05-01","open":0.98,"high":1.0,"low":0.94,"close":0.98,"volume":110834,"rsi_14":44.47,"sma_20":1.03,"sma_60":1.03,"sma_120":1.3},{"date":"2026-05-04","open":0.95,"high":1.15,"low":0.94,"close":1.03,"volume":71074,"rsi_14":49.05,"sma_20":1.03,"sma_60":1.02,"sma_120":1.28},{"date":"2026-05-05","open":1.0,"high":1.03,"low":1.0,"close":1.03,"volume":13878,"rsi_14":49.05,"sma_20":1.03,"sma_60":1.01,"sma_120":1.27},{"date":"2026-05-06","open":1.02,"high":1.03,"low":0.98,"close":1.0,"volume":17826,"rsi_14":45.43,"sma_20":1.03,"sma_60":1.01,"sma_120":1.26},{"date":"2026-05-07","open":1.01,"high":1.01,"low":0.95,"close":0.99,"volume":9333,"rsi_14":46.41,"sma_20":1.03,"sma_60":1.0,"sma_120":1.25},{"date":"2026-05-08","open":0.93,"high":0.94,"low":0.87,"close":0.88,"volume":30066,"rsi_14":22.45,"sma_20":1.02,"sma_60":0.99,"sma_120":1.24},{"date":"2026-05-11","open":0.87,"high":0.94,"low":0.87,"close":0.9,"volume":68534,"rsi_14":27.07,"sma_20":1.02,"sma_60":0.99,"sma_120":1.23},{"date":"2026-05-12","open":0.9,"high":0.96,"low":0.9,"close":0.94,"volume":27933,"rsi_14":29.58,"sma_20":1.01,"sma_60":0.99,"sma_120":1.22},{"date":"2026-05-13","open":0.9,"high":1.02,"low":0.9,"close":1.0,"volume":26842,"rsi_14":55.49,"sma_20":1.01,"sma_60":0.99,"sma_120":1.22},{"date":"2026-05-14","open":1.01,"high":1.06,"low":1.0,"close":1.05,"volume":11839,"rsi_14":58.73,"sma_20":1.01,"sma_60":0.99,"sma_120":1.21},{"date":"2026-05-15","open":1.07,"high":1.07,"low":1.0,"close":1.0,"volume":14799,"rsi_14":52.41,"sma_20":1.01,"sma_60":0.99,"sma_120":1.2},{"date":"2026-05-18","open":0.96,"high":1.0,"low":0.96,"close":0.97,"volume":12393,"rsi_14":50.98,"sma_20":0.99,"sma_60":0.99,"sma_120":1.2},{"date":"2026-05-19","open":0.95,"high":0.99,"low":0.95,"close":0.96,"volume":8574,"rsi_14":52.66,"sma_20":0.98,"sma_60":0.99,"sma_120":1.19},{"date":"2026-05-20","open":0.94,"high":0.98,"low":0.94,"close":0.96,"volume":73275,"rsi_14":49.03,"sma_20":0.97,"sma_60":0.99,"sma_120":1.19},{"date":"2026-05-21","open":0.9,"high":1.0,"low":0.9,"close":0.99,"volume":55726,"rsi_14":50.6,"sma_20":0.97,"sma_60":0.99,"sma_120":1.18},{"date":"2026-05-22","open":0.9,"high":1.01,"low":0.9,"close":0.97,"volume":25828,"rsi_14":43.33,"sma_20":0.97,"sma_60":0.99,"sma_120":1.18},{"date":"2026-05-26","open":0.97,"high":1.07,"low":0.96,"close":0.96,"volume":17559,"rsi_14":42.85,"sma_20":0.97,"sma_60":0.99,"sma_120":1.17},{"date":"2026-05-27","open":0.98,"high":0.98,"low":0.96,"close":0.96,"volume":34175,"rsi_14":45.35,"sma_20":0.97,"sma_60":0.99,"sma_120":1.17},{"date":"2026-05-28","open":0.93,"high":1.06,"low":0.93,"close":1.05,"volume":59634,"rsi_14":56.37,"sma_20":0.98,"sma_60":0.99,"sma_120":1.17},{"date":"2026-05-29","open":1.03,"high":1.14,"low":1.02,"close":1.1,"volume":47761,"rsi_14":74.46,"sma_20":0.99,"sma_60":0.99,"sma_120":1.16},{"date":"2026-06-01","open":1.07,"high":1.07,"low":1.05,"close":1.07,"volume":15576,"rsi_14":68.46,"sma_20":0.99,"sma_60":0.99,"sma_120":1.16},{"date":"2026-06-02","open":1.15,"high":1.15,"low":1.03,"close":1.09,"volume":7254,"rsi_14":67.05,"sma_20":0.99,"sma_60":0.99,"sma_120":1.16},{"date":"2026-06-03","open":1.09,"high":1.09,"low":1.04,"close":1.06,"volume":16221,"rsi_14":57.32,"sma_20":0.99,"sma_60":1.0,"sma_120":1.16},{"date":"2026-06-04","open":1.05,"high":1.08,"low":1.04,"close":1.06,"volume":25410917,"rsi_14":51.39,"sma_20":1.0,"sma_60":1.0,"sma_120":1.16},{"date":"2026-06-05","open":2.73,"high":2.8,"low":1.44,"close":1.5,"volume":105330650,"rsi_14":83.79,"sma_20":1.02,"sma_60":1.01,"sma_120":1.16},{"date":"2026-06-08","open":1.67,"high":1.7,"low":1.09,"close":1.1,"volume":6013280,"rsi_14":55.8,"sma_20":1.03,"sma_60":1.01,"sma_120":1.16},{"date":"2026-06-09","open":0.92,"high":0.96,"low":0.83,"close":0.9,"volume":1434381,"rsi_14":47.63,"sma_20":1.03,"sma_60":1.01,"sma_120":1.15},{"date":"2026-06-10","open":0.77,"high":0.96,"low":0.77,"close":0.9,"volume":589127,"rsi_14":47.73,"sma_20":1.03,"sma_60":1.01,"sma_120":1.15},{"date":"2026-06-11","open":0.84,"high":0.95,"low":0.84,"close":0.91,"volume":276086,"rsi_14":47.09,"sma_20":1.03,"sma_60":1.01,"sma_120":1.14},{"date":"2026-06-12","open":0.89,"high":0.9,"low":0.77,"close":0.78,"volume":292596,"rsi_14":43.33,"sma_20":1.01,"sma_60":1.01,"sma_120":1.14},{"date":"2026-06-15","open":0.81,"high":0.85,"low":0.79,"close":0.83,"volume":274735,"rsi_14":45.54,"sma_20":1.01,"sma_60":1.01,"sma_120":1.13},{"date":"2026-06-16","open":0.81,"high":0.85,"low":0.8,"close":0.82,"volume":115243,"rsi_14":45.23,"sma_20":1.0,"sma_60":1.01,"sma_120":1.13},{"date":"2026-06-17","open":0.81,"high":0.85,"low":0.78,"close":0.82,"volume":158842,"rsi_14":41.58,"sma_20":0.99,"sma_60":1.0,"sma_120":1.12},{"date":"2026-06-18","open":0.82,"high":0.82,"low":0.74,"close":0.76,"volume":260151,"rsi_14":37.71,"sma_20":0.98,"sma_60":1.0,"sma_120":1.11},{"date":"2026-06-22","open":0.74,"high":0.77,"low":0.62,"close":0.68,"volume":223782,"rsi_14":36.45,"sma_20":0.97,"sma_60":0.99,"sma_120":1.1},{"date":"2026-06-23","open":0.67,"high":0.69,"low":0.66,"close":0.67,"volume":58210,"rsi_14":35.22,"sma_20":0.95,"sma_60":0.99,"sma_120":1.09},{"date":"2026-06-24","open":0.67,"high":0.69,"low":0.63,"close":0.64,"volume":107757,"rsi_14":35.23,"sma_20":0.93,"sma_60":0.98,"sma_120":1.09},{"date":"2026-06-25","open":0.64,"high":0.65,"low":0.6,"close":0.6,"volume":82768,"rsi_14":34.37,"sma_20":0.92,"sma_60":0.98,"sma_120":1.08},{"date":"2026-06-26","open":0.57,"high":0.64,"low":0.57,"close":0.6,"volume":41364,"rsi_14":6.27,"sma_20":0.89,"sma_60":0.97,"sma_120":1.07},{"date":"2026-06-29","open":0.62,"high":0.77,"low":0.61,"close":0.72,"volume":439314,"rsi_14":24.77,"sma_20":0.88,"sma_60":0.96,"sma_120":1.06},{"date":"2026-06-30","open":0.68,"high":0.98,"low":0.68,"close":0.91,"volume":666596,"rsi_14":50.77,"sma_20":0.87,"sma_60":0.96,"sma_120":1.06},{"date":"2026-07-01","open":0.91,"high":1.14,"low":0.88,"close":1.1,"volume":363928,"rsi_14":60.62,"sma_20":0.87,"sma_60":0.96,"sma_120":1.06},{"date":"2026-07-02","open":1.07,"high":1.19,"low":1.02,"close":1.06,"volume":184380,"rsi_14":57.86,"sma_20":0.87,"sma_60":0.96,"sma_120":1.06},{"date":"2026-07-06","open":0.95,"high":1.05,"low":0.93,"close":0.94,"volume":95977,"rsi_14":58.35,"sma_20":0.86,"sma_60":0.96,"sma_120":1.05},{"date":"2026-07-07","open":0.95,"high":0.95,"low":0.87,"close":0.88,"volume":48401,"rsi_14":52.58,"sma_20":0.83,"sma_60":0.96,"sma_120":1.05},{"date":"2026-07-08","open":0.89,"high":0.94,"low":0.83,"close":0.87,"volume":59297,"rsi_14":52.65,"sma_20":0.82,"sma_60":0.96,"sma_120":1.04},{"date":"2026-07-09","open":0.92,"high":0.93,"low":0.85,"close":0.92,"volume":37465,"rsi_14":54.58,"sma_20":0.82,"sma_60":0.96,"sma_120":1.04},{"date":"2026-07-10","open":1.02,"high":1.02,"low":0.89,"close":0.9,"volume":61758,"rsi_14":57.47,"sma_20":0.82,"sma_60":0.95,"sma_120":1.03},{"date":"2026-07-13","open":0.9,"high":0.97,"low":0.9,"close":0.91,"volume":37625,"rsi_14":63.27,"sma_20":0.82,"sma_60":0.95,"sma_120":1.03},{"date":"2026-07-14","open":0.9,"high":0.92,"low":0.89,"close":0.91,"volume":30183,"rsi_14":63.66,"sma_20":0.83,"sma_60":0.95,"sma_120":1.02},{"date":"2026-07-15","open":0.88,"high":0.92,"low":0.85,"close":0.91,"volume":42878,"rsi_14":65.92,"sma_20":0.83,"sma_60":0.95,"sma_120":1.02},{"date":"2026-07-16","open":0.87,"high":0.97,"low":0.84,"close":0.95,"volume":65239,"rsi_14":70.38,"sma_20":0.84,"sma_60":0.94,"sma_120":1.01},{"date":"2026-07-17","open":0.91,"high":0.97,"low":0.85,"close":0.95,"volume":31306,"rsi_14":70.31,"sma_20":0.84,"sma_60":0.94,"sma_120":1.01},{"date":"2026-07-20","open":0.91,"high":0.93,"low":0.89,"close":0.9,"volume":18256,"rsi_14":61.4,"sma_20":0.85,"sma_60":0.93,"sma_120":1.01},{"date":"2026-07-21","open":0.9,"high":0.91,"low":0.87,"close":0.89,"volume":50292,"rsi_14":47.94,"sma_20":0.86,"sma_60":0.93,"sma_120":1.0},{"date":"2026-07-22","open":0.83,"high":0.93,"low":0.83,"close":0.9,"volume":30413,"rsi_14":26.06,"sma_20":0.87,"sma_60":0.93,"sma_120":1.0},{"date":"2026-07-23","open":0.88,"high":0.91,"low":0.86,"close":0.88,"volume":35132,"rsi_14":27.0,"sma_20":0.88,"sma_60":0.93,"sma_120":0.99},{"date":"2026-07-24","open":0.88,"high":0.95,"low":0.84,"close":0.92,"volume":43707,"rsi_14":46.21,"sma_20":0.9,"sma_60":0.93,"sma_120":0.99},{"date":"2026-07-27","open":0.9,"high":0.93,"low":0.9,"close":0.92,"volume":18359,"rsi_14":57.32,"sma_20":0.92,"sma_60":0.93,"sma_120":0.99},{"date":"2026-07-28","open":0.9,"high":0.92,"low":0.87,"close":0.89,"volume":44218,"rsi_14":54.13,"sma_20":0.92,"sma_60":0.93,"sma_120":0.98},{"date":"2026-07-29","open":0.89,"high":0.89,"low":0.86,"close":0.88,"volume":10150,"rsi_14":45.86,"sma_20":0.92,"sma_60":0.93,"sma_120":0.98},{"date":"2026-07-30","open":0.87,"high":0.95,"low":0.86,"close":0.91,"volume":23000,"rsi_14":50.63,"sma_20":0.91,"sma_60":0.92,"sma_120":0.97},{"date":"2026-07-31","open":0.87,"high":0.91,"low":0.87,"close":0.89,"volume":8516,"rsi_14":46.99,"sma_20":0.91,"sma_60":0.92,"sma_120":0.97},{"date":"2026-08-03","open":0.88,"high":0.93,"low":0.88,"close":0.88,"volume":9772,"rsi_14":45.83,"sma_20":0.9,"sma_60":0.92,"sma_120":0.96},{"date":"2026-08-04","open":0.94,"high":1.03,"low":0.93,"close":0.98,"volume":162137,"rsi_14":59.33,"sma_20":0.91,"sma_60":0.92,"sma_120":0.96},{"date":"2026-08-05","open":0.95,"high":1.04,"low":0.92,"close":1.04,"volume":93162,"rsi_14":60.87,"sma_20":0.92,"sma_60":0.92,"sma_120":0.96},{"date":"2026-08-06","open":1.04,"high":1.04,"low":0.95,"close":0.97,"volume":54051,"rsi_14":52.31,"sma_20":0.92,"sma_60":0.92,"sma_120":0.96},{"date":"2026-08-07","open":0.95,"high":0.97,"low":0.92,"close":0.95,"volume":12453,"rsi_14":55.5,"sma_20":0.92,"sma_60":0.92,"sma_120":0.96},{"date":"2026-08-10","open":0.93,"high":0.95,"low":0.87,"close":0.9,"volume":14135,"rsi_14":52.86,"sma_20":0.92,"sma_60":0.92,"sma_120":0.96},{"date":"2026-08-11","open":0.91,"high":0.93,"low":0.88,"close":0.9,"volume":8346,"rsi_14":50.52,"sma_20":0.92,"sma_60":0.92,"sma_120":0.96},{"date":"2026-08-12","open":0.9,"high":0.95,"low":0.9,"close":0.92,"volume":36635},{"date":"2026-08-13","open":0.95,"high":0.95,"low":0.88,"close":0.93,"volume":13233,"rsi_14":49.34,"sma_20":0.92,"sma_60":0.92,"sma_120":0.95},{"date":"2026-08-14","open":0.91,"high":0.95,"low":0.89,"close":0.92,"volume":4693,"rsi_14":48.89,"sma_20":0.92,"sma_60":0.92,"sma_120":0.95},{"date":"2026-08-17","open":0.92,"high":0.93,"low":0.89,"close":0.91,"volume":9791},{"date":"2026-08-18","open":0.88,"high":0.95,"low":0.87,"close":0.91,"volume":7644,"rsi_14":53.92,"sma_20":0.92,"sma_60":0.92,"sma_120":0.95},{"date":"2026-08-19","open":0.91,"high":0.93,"low":0.87,"close":0.91,"volume":12599,"rsi_14":49.01,"sma_20":0.92,"sma_60":0.91,"sma_120":0.95},{"date":"2026-08-20","open":0.92,"high":0.92,"low":0.87,"close":0.88,"volume":10081,"rsi_14":48.13,"sma_20":0.92,"sma_60":0.91,"sma_120":0.95},{"date":"2026-08-21","open":0.86,"high":0.9,"low":0.86,"close":0.87,"volume":16664,"rsi_14":48.1,"sma_20":0.92,"sma_60":0.91,"sma_120":0.95},{"date":"2026-08-24","open":0.88,"high":0.88,"low":0.87,"close":0.87,"volume":5691,"rsi_14":31.65,"sma_20":0.91,"sma_60":0.91,"sma_120":0.95},{"date":"2026-08-25","open":0.9,"high":0.9,"low":0.88,"close":0.88,"volume":25436,"rsi_14":16.78,"sma_20":0.91,"sma_60":0.9,"sma_120":0.95},{"date":"2026-08-26","open":0.85,"high":0.9,"low":0.85,"close":0.89,"volume":22684},{"date":"2026-08-27","open":0.87,"high":0.91,"low":0.87,"close":0.89,"volume":12804,"rsi_14":32.34,"sma_20":0.91,"sma_60":0.9,"sma_120":0.95},{"date":"2026-08-28","open":0.89,"high":0.9,"low":0.86,"close":0.86,"volume":22579,"rsi_14":36.75,"sma_20":0.91,"sma_60":0.9,"sma_120":0.95},{"date":"2026-08-31","open":0.88,"high":0.89,"low":0.86,"close":0.86,"volume":7609,"rsi_14":38.49,"sma_20":0.91,"sma_60":0.89,"sma_120":0.94},{"date":"2026-09-01","open":0.86,"high":0.87,"low":0.85,"close":0.85,"volume":20362,"rsi_14":24.65,"sma_20":0.9,"sma_60":0.88,"sma_120":0.94},{"date":"2026-09-02","open":0.85,"high":0.85,"low":0.83,"close":0.83,"volume":18150},{"date":"2026-09-03","open":0.87,"high":0.93,"low":0.87,"close":0.92,"volume":19443,"rsi_14":51.38,"sma_20":0.89,"sma_60":0.88,"sma_120":0.94},{"date":"2026-09-04","open":0.9,"high":0.9,"low":0.87,"close":0.9,"volume":28814,"rsi_14":48.88,"sma_20":0.89,"sma_60":0.88,"sma_120":0.94},{"date":"2026-09-08","open":0.88,"high":0.88,"low":0.86,"close":0.87,"volume":8219,"rsi_14":42.94,"sma_20":0.89,"sma_60":0.88,"sma_120":0.94},{"date":"2026-09-09","open":0.86,"high":0.88,"low":0.84,"close":0.85,"volume":18416,"rsi_14":41.31,"sma_20":0.89,"sma_60":0.88,"sma_120":0.94},{"date":"2026-09-10","open":0.87,"high":0.87,"low":0.85,"close":0.85,"volume":4974},{"date":"2026-09-11","open":0.85,"high":0.87,"low":0.85,"close":0.87,"volume":17495,"rsi_14":51.21,"sma_20":0.88,"sma_60":0.88,"sma_120":0.94},{"date":"2026-09-14","open":0.85,"high":1.16,"low":0.7,"close":0.9,"volume":2680423},{"date":"2026-09-15","open":0.84,"high":1.18,"low":0.82,"close":1.05,"volume":532199,"rsi_14":69.13,"sma_20":0.89,"sma_60":0.88,"sma_120":0.94},{"date":"2026-09-16","open":1.05,"high":1.06,"low":0.92,"close":0.99,"volume":38774,"rsi_14":59.41,"sma_20":0.89,"sma_60":0.89,"sma_120":0.94},{"date":"2026-09-17","open":0.99,"high":1.05,"low":0.88,"close":0.88,"volume":22771,"rsi_14":48.99,"sma_20":0.89,"sma_60":0.89,"sma_120":0.94},{"date":"2026-09-18","open":0.91,"high":0.97,"low":0.89,"close":0.94,"volume":70891,"rsi_14":55.98,"sma_20":0.89,"sma_60":0.9,"sma_120":0.94},{"date":"2026-09-21","open":0.93,"high":0.97,"low":0.91,"close":0.95,"volume":23666},{"date":"2026-09-22","open":1.0,"high":1.0,"low":0.92,"close":0.93,"volume":17163,"rsi_14":58.5,"sma_20":0.9,"sma_60":0.91,"sma_120":0.94},{"date":"2026-09-23","open":0.92,"high":0.99,"low":0.92,"close":0.96,"volume":8825,"rsi_14":60.23,"sma_20":0.9,"sma_60":0.91,"sma_120":0.94},{"date":"2026-09-24","open":0.93,"high":0.99,"low":0.93,"close":0.94,"volume":4671,"rsi_14":53.85,"sma_20":0.91,"sma_60":0.91,"sma_120":0.94},{"date":"2026-09-25","open":0.97,"high":0.97,"low":0.92,"close":0.92,"volume":16580,"rsi_14":51.36,"sma_20":0.91,"sma_60":0.91,"sma_120":0.94},{"date":"2026-09-28","open":0.95,"high":0.95,"low":0.88,"close":0.9,"volume":7029,"rsi_14":55.49,"sma_20":0.91,"sma_60":0.91,"sma_120":0.94},{"date":"2026-09-29","open":0.88,"high":0.93,"low":0.86,"close":0.88,"volume":9918,"rsi_14":52.08,"sma_20":0.91,"sma_60":0.91,"sma_120":0.94},{"date":"2026-09-30","open":0.89,"high":0.93,"low":0.87,"close":0.88,"volume":8933},{"date":"2026-10-01","open":0.87,"high":0.9,"low":0.87,"close":0.9,"volume":2222,"rsi_14":52.75,"sma_20":0.91,"sma_60":0.91,"sma_120":0.93},{"date":"2026-10-02","open":0.88,"high":0.91,"low":0.88,"close":0.88,"volume":9807,"rsi_14":48.5,"sma_20":0.91,"sma_60":0.91,"sma_120":0.93},{"date":"2026-10-05","open":0.9,"high":0.91,"low":0.87,"close":0.87,"volume":5877},{"date":"2026-10-06","open":0.87,"high":0.89,"low":0.84,"close":0.86,"volume":19771,"rsi_14":32.86,"sma_20":0.91,"sma_60":0.91,"sma_120":0.93},{"date":"2026-10-07","open":0.86,"high":0.87,"low":0.85,"close":0.85,"volume":5905},{"date":"2026-10-08","open":0.84,"high":0.89,"low":0.81,"close":0.82,"volume":16977,"rsi_14":27.36,"sma_20":0.91,"sma_60":0.9,"sma_120":0.93},{"date":"2026-10-09","open":0.8,"high":0.85,"low":0.8,"close":0.85,"volume":23851,"rsi_14":31.81,"sma_20":0.91,"sma_60":0.9,"sma_120":0.92},{"date":"2026-10-12","open":0.87,"high":1.08,"low":0.85,"close":0.99,"volume":277400,"rsi_14":58.95,"sma_20":0.91,"sma_60":0.9,"sma_120":0.92},{"date":"2026-10-13","open":0.98,"high":0.98,"low":0.89,"close":0.92,"volume":50488,"rsi_14":45.07,"sma_20":0.91,"sma_60":0.9,"sma_120":0.92},{"date":"2026-10-14","open":0.91,"high":0.91,"low":0.86,"close":0.89,"volume":17433,"rsi_14":44.22,"sma_20":0.9,"sma_60":0.9,"sma_120":0.92},{"date":"2026-10-15","open":0.85,"high":0.87,"low":0.82,"close":0.83,"volume":15076,"rsi_14":45.17,"sma_20":0.9,"sma_60":0.9,"sma_120":0.92},{"date":"2026-10-16","open":0.83,"high":0.92,"low":0.83,"close":0.91,"volume":30731,"rsi_14":50.54,"sma_20":0.9,"sma_60":0.9,"sma_120":0.92},{"date":"2026-10-19","open":0.87,"high":0.97,"low":0.86,"close":0.93,"volume":46085,"rsi_14":54.95,"sma_20":0.9,"sma_60":0.9,"sma_120":0.92},{"date":"2026-10-20","open":0.94,"high":1.0,"low":0.94,"close":0.94,"volume":51529,"rsi_14":55.76,"sma_20":0.9,"sma_60":0.9,"sma_120":0.92},{"date":"2026-10-21","open":0.92,"high":1.01,"low":0.88,"close":1.0,"volume":52981,"rsi_14":58.29,"sma_20":0.9,"sma_60":0.91,"sma_120":0.92},{"date":"2026-10-22","open":0.97,"high":0.97,"low":0.92,"close":0.94,"volume":10241,"rsi_14":55.24,"sma_20":0.9,"sma_60":0.91,"sma_120":0.92},{"date":"2026-10-23","open":0.92,"high":0.99,"low":0.89,"close":0.95,"volume":23818,"rsi_14":56.78,"sma_20":0.9,"sma_60":0.91,"sma_120":0.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":9.7,"ttm_eps":null,"close":1.62},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.55,"ttm_eps":null,"close":0.2792},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.54,"ttm_eps":null,"close":0.3303},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.17,"ttm_eps":null,"close":4.94},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.29,"ttm_eps":null,"close":1.48},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.89,"ttm_eps":null,"close":1.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.76,"ttm_eps":null,"close":0.91}],"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":"Bio Green Med Solution, Inc.","phase":"above-fold","symbol_resolved":true}