{"status":"ok","report":{"price_analysis":{"current":2.8,"change_1d":-11.7,"change_7d":-20.2,"change_30d":-64.7,"high_30d":12.48,"low_30d":2.8,"position_in_range":0.0,"support":3.77,"resistance":11.51},"summary":"bioAffinity Technologies, Inc.(BIAF)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 1759.27만. 현재가 $2.80, 전일 대비 -11.7%, 30일 -64.7%. ROE -89.3%. 기술적 시그널: RSI 14(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -89.3%로 적자 상태입니다. 시가총액 1759.27만. 매출 590.10만, 영업이익 -1238.16만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.43,"roe":-89.31,"eps":-0.64,"revenue":5900985.0,"operating_income":-12381649.0,"net_income":-15185242.0,"market_cap":17592680,"profit_margin":-257.33,"roa":-44.18,"operating_margin":-209.82,"gross_margin":-220.77,"debt_ratio":0.38075943066182655,"total_assets":7619279.0,"total_equity":3768797.0,"total_debt":1435005.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 13.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.90)가 시그널선(-0.68)을 하회합니다(데드크로스). 현재가가 SMA20(5)과 SMA60(5) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2~8 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 14","rsi_14":13.859275053304913,"macd":-0.9023128774557936,"macd_signal":-0.6756634363960297,"sma_20":4.865499999999999,"sma_60":4.908131666666668,"bb_upper":7.705468133624037,"bb_lower":2.025531866375961,"atr_14":0.7642785714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1, PBR 2.43x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1원"}]},"growth":{"grade":"C","percentile":62,"summary":"매출 +11.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.8,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":7.8,"unit":"%","percentile":60,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -89.3%","metrics":[{"name":"ROE","value":-89.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-209.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-257.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-44.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":19,"summary":"RSI 14","metrics":[{"name":"RSI (14)","value":13.9,"unit":"","percentile":14,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-64.7,"unit":"%","percentile":12,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":44,"summary":"유동비율 1.4x, 순차입금비율 -0.4x","metrics":[{"name":"유동비율","value":1.36,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.44,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-841.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-2.25,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 2.43x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +11.8%"},"profitability":{"grade":"C","reason":"ROE -89.3%"},"momentum":{"grade":"F","reason":"RSI 14"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-44.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-89.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-237.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.38,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.01,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-220.77,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-209.82,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-257.33,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 14 (30 이하 과매도 구간)","전분기 대비 매출 12% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 14 (30 이하 과매도 구간)","전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.43,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3.66,"pbr_5y_low":0.57,"pbr_5y_avg":1.47,"pbr_percentile":85.7,"per_5y_median":null,"pbr_5y_median":1.16,"history":[{"quarter":"2024-Q3","per":null,"pbr":2.33},{"quarter":"2024-Q4","per":null,"pbr":1.22},{"quarter":"2025-Q1","per":null,"pbr":0.63},{"quarter":"2025-Q3","per":null,"pbr":1.16},{"quarter":"2025-Q4","per":null,"pbr":0.57},{"quarter":"2026-Q1","per":null,"pbr":3.66},{"quarter":"2026-Q2","per":null,"pbr":0.75},{"quarter":"현재","per":null,"pbr":2.43}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DIAGNOSTICS & RESEARCH"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.4배"},{"label":"ROE","value":"-89.3%"}],"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":"2026-10-23T23:24:29.153853+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":-0.8931449478440998,"dividend_yield":null,"eps":-0.64,"revenue":1510579.0,"operating_income":-3334864.0,"net_income":-3366082.0,"market_cap":null,"profit_margin":-2.2283389349381926,"operating_margin":-2.207672687095478,"roa":-0.4417848460464566,"gross_margin":-2.207672687095478,"total_equity":3768797.0,"total_assets":7619279.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.357,"roe":-0.9915944399197463,"dividend_yield":null,"eps":-0.81,"revenue":1351527.0,"operating_income":-3616976.0,"net_income":-3630610.0,"market_cap":9807100.0,"profit_margin":-2.6863022344355683,"operating_margin":-2.6762143856541525,"roa":-0.456953410665892,"gross_margin":0.22816636293614556,"total_equity":3661386.0,"total_assets":7945252.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.431109412151385,"dividend_yield":null,"eps":-0.6974,"revenue":1592813.0,"operating_income":-3136963.0,"net_income":-3137466.0,"market_cap":null,"profit_margin":-1.969764184496234,"operating_margin":-1.9694483909912839,"roa":-0.2862449834737918,"gross_margin":0.18910631693739316,"total_equity":7277656.0,"total_assets":10960772.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.5673974000578285,"dividend_yield":null,"eps":-4.74,"revenue":1446066.0,"operating_income":-2292846.0,"net_income":-5051084.0,"market_cap":null,"profit_margin":-3.4929830312032784,"operating_margin":-1.5855749322645025,"roa":-0.4374608156035893,"gross_margin":0.27003954176365397,"total_equity":8902198.0,"total_assets":11546369.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.17,"revenue":1269483.0,"operating_income":-2515560.0,"net_income":-4060787.0,"market_cap":null,"profit_margin":-3.1987722561074077,"operating_margin":-1.981562573110471,"roa":-0.8547090921528285,"gross_margin":0.19919998928697746,"total_equity":-2136108.0,"total_assets":4751075.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-1.8482767867811956,"dividend_yield":null,"eps":-0.16,"revenue":1853597.0,"operating_income":-2627139.0,"net_income":-2660417.0,"market_cap":null,"profit_margin":-1.4352726077998617,"operating_margin":-1.417319406537667,"roa":-0.47958919708981856,"gross_margin":0.26205102835190175,"total_equity":1439404.0,"total_assets":5547283.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-1.1402213497430473,"dividend_yield":null,"eps":-0.19,"revenue":2207593.0,"operating_income":-2946553.0,"net_income":-2966897.0,"market_cap":null,"profit_margin":-1.3439510815625888,"operating_margin":-1.3347356147623226,"roa":-0.45548797628125604,"gross_margin":0.2227743066770007,"total_equity":2602036.0,"total_assets":6513667.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.641084259177674,"dividend_yield":null,"eps":-0.16,"revenue":2350386.0,"operating_income":-1973864.0,"net_income":-2000840.0,"market_cap":null,"profit_margin":-0.8512814490896389,"operating_margin":-0.8398041853550864,"roa":-0.30537785786172006,"gross_margin":0.38726745309068383,"total_equity":3121025.0,"total_assets":6552014.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.6146836370711838,"dividend_yield":null,"eps":-0.21419585672090213,"revenue":2397652.0,"operating_income":-2087798.0,"net_income":-2110279.0,"market_cap":null,"profit_margin":-0.8801439908710689,"operating_margin":-0.8707677344335208,"roa":-0.31702779019681365,"gross_margin":0.41287976737241266,"total_equity":3433114.0,"total_assets":6656448.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.3731778519934465,"dividend_yield":null,"eps":-0.19912658214999848,"revenue":2406391.0,"operating_income":-1945230.0,"net_income":-1961815.0,"market_cap":null,"profit_margin":-0.8152519686119172,"operating_margin":-0.8083599049364796,"roa":-0.24372597994972212,"gross_margin":0.34614075601180355,"total_equity":5257051.0,"total_assets":8049265.0},{"fiscal_year":2023,"fiscal_quarter":"Q1","report_date":"2023-03-31","per":null,"pbr":null,"roe":-0.15853825287802384,"dividend_yield":null,"eps":-0.1555800286233392,"revenue":921.0,"operating_income":-1557970.0,"net_income":-1532790.0,"market_cap":null,"profit_margin":-1664.2671009771987,"operating_margin":-1691.6069489685126,"roa":-0.1464742599527988,"gross_margin":0.9055374592833876,"total_equity":9668266.0,"total_assets":10464569.0}],"current_price":2.8,"change_pct":-11.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-09-01","close":8.3},{"date":"2022-09-02","close":7.05},{"date":"2022-09-06","close":5.39},{"date":"2022-09-07","close":5.75},{"date":"2022-09-08","close":5.63},{"date":"2022-09-09","close":4.78},{"date":"2022-09-12","close":4.59},{"date":"2022-09-13","close":4.14},{"date":"2022-09-14","close":4.86},{"date":"2022-09-15","close":4.74},{"date":"2022-09-16","close":4.3},{"date":"2022-09-19","close":3.81},{"date":"2022-09-20","close":3.67},{"date":"2022-09-21","close":3.32},{"date":"2022-09-22","close":2.72},{"date":"2022-09-23","close":2.11},{"date":"2022-09-26","close":2.12},{"date":"2022-09-27","close":2.12},{"date":"2022-09-28","close":2.92},{"date":"2022-09-29","close":3.0},{"date":"2022-09-30","close":2.91},{"date":"2022-10-03","close":2.51},{"date":"2022-10-04","close":2.94},{"date":"2022-10-05","close":2.76},{"date":"2022-10-06","close":2.9},{"date":"2022-10-07","close":2.95},{"date":"2022-10-10","close":2.78},{"date":"2022-10-11","close":2.8},{"date":"2022-10-12","close":2.79},{"date":"2022-10-13","close":2.66},{"date":"2022-10-14","close":2.62},{"date":"2022-10-17","close":2.89},{"date":"2022-10-18","close":3.14},{"date":"2022-10-19","close":2.9},{"date":"2022-10-20","close":2.8},{"date":"2022-10-21","close":2.61},{"date":"2022-10-24","close":2.65},{"date":"2022-10-25","close":2.71},{"date":"2022-10-26","close":2.86},{"date":"2022-10-27","close":2.75},{"date":"2022-10-28","close":2.8},{"date":"2022-10-31","close":2.85},{"date":"2022-11-01","close":2.8},{"date":"2022-11-02","close":2.89},{"date":"2022-11-03","close":2.89},{"date":"2022-11-04","close":2.63},{"date":"2022-11-07","close":2.65},{"date":"2022-11-08","close":2.62},{"date":"2022-11-09","close":2.385},{"date":"2022-11-10","close":2.56},{"date":"2022-11-11","close":2.83},{"date":"2022-11-14","close":2.75},{"date":"2022-11-15","close":2.81},{"date":"2022-11-16","close":2.6},{"date":"2022-11-17","close":2.6494},{"date":"2022-11-18","close":2.56},{"date":"2022-11-21","close":2.6},{"date":"2022-11-22","close":2.65},{"date":"2022-11-23","close":2.64},{"date":"2022-11-25","close":2.6},{"date":"2022-11-28","close":2.64},{"date":"2022-11-29","close":2.6},{"date":"2022-11-30","close":2.7},{"date":"2022-12-01","close":2.77},{"date":"2022-12-02","close":2.94},{"date":"2022-12-05","close":3.05},{"date":"2022-12-06","close":3.02},{"date":"2022-12-07","close":2.65},{"date":"2022-12-08","close":2.55},{"date":"2022-12-09","close":2.02},{"date":"2022-12-12","close":2.0001},{"date":"2022-12-13","close":2.0},{"date":"2022-12-14","close":2.01},{"date":"2022-12-15","close":2.01},{"date":"2022-12-16","close":1.97},{"date":"2022-12-19","close":1.88},{"date":"2022-12-20","close":1.73},{"date":"2022-12-21","close":1.69},{"date":"2022-12-22","close":1.81},{"date":"2022-12-23","close":1.85},{"date":"2022-12-27","close":1.78},{"date":"2022-12-28","close":1.72},{"date":"2022-12-29","close":1.68},{"date":"2022-12-30","close":1.6},{"date":"2023-01-03","close":1.56},{"date":"2023-01-04","close":1.65},{"date":"2023-01-05","close":1.63},{"date":"2023-01-06","close":1.6},{"date":"2023-01-09","close":1.64},{"date":"2023-01-10","close":1.8},{"date":"2023-01-11","close":1.86},{"date":"2023-01-12","close":1.9},{"date":"2023-01-13","close":1.6601},{"date":"2023-01-17","close":1.61},{"date":"2023-01-18","close":1.53},{"date":"2023-01-19","close":1.6},{"date":"2023-01-20","close":1.52},{"date":"2023-01-23","close":1.59},{"date":"2023-01-24","close":2.79},{"date":"2023-01-25","close":2.62},{"date":"2023-01-26","close":3.06},{"date":"2023-01-27","close":2.8725},{"date":"2023-01-30","close":2.77},{"date":"2023-01-31","close":2.61},{"date":"2023-02-01","close":2.6},{"date":"2023-02-02","close":2.55},{"date":"2023-02-03","close":2.38},{"date":"2023-02-06","close":2.4},{"date":"2023-02-07","close":2.33},{"date":"2023-02-08","close":2.26},{"date":"2023-02-09","close":2.07},{"date":"2023-02-10","close":2.0501},{"date":"2023-02-13","close":2.11},{"date":"2023-02-14","close":2.04},{"date":"2023-02-15","close":2.02},{"date":"2023-02-16","close":2.22},{"date":"2023-02-17","close":2.06},{"date":"2023-02-21","close":1.9},{"date":"2023-02-22","close":1.94},{"date":"2023-02-23","close":2.03},{"date":"2023-02-24","close":1.8},{"date":"2023-02-27","close":1.65},{"date":"2023-02-28","close":1.7},{"date":"2023-03-01","close":1.66},{"date":"2023-03-02","close":1.74},{"date":"2023-03-03","close":1.75},{"date":"2023-03-06","close":1.8},{"date":"2023-03-07","close":1.74},{"date":"2023-03-08","close":1.73},{"date":"2023-03-09","close":1.62},{"date":"2023-03-10","close":1.53},{"date":"2023-03-13","close":1.7},{"date":"2023-03-14","close":1.6531},{"date":"2023-03-15","close":1.65},{"date":"2023-03-16","close":1.68},{"date":"2023-03-17","close":1.68},{"date":"2023-03-20","close":1.58},{"date":"2023-03-21","close":1.72},{"date":"2023-03-22","close":1.72},{"date":"2023-03-23","close":1.8},{"date":"2023-03-24","close":1.83},{"date":"2023-03-27","close":1.83},{"date":"2023-03-28","close":1.75},{"date":"2023-03-29","close":1.76},{"date":"2023-03-30","close":1.8},{"date":"2023-03-31","close":1.89},{"date":"2023-04-03","close":1.64},{"date":"2023-04-04","close":1.67},{"date":"2023-04-05","close":1.8},{"date":"2023-04-06","close":1.76},{"date":"2023-04-10","close":1.66},{"date":"2023-04-11","close":1.66},{"date":"2023-04-12","close":1.63},{"date":"2023-04-13","close":1.61},{"date":"2023-04-14","close":1.56},{"date":"2023-04-17","close":1.79},{"date":"2023-04-18","close":1.93},{"date":"2023-04-19","close":1.81},{"date":"2023-04-20","close":1.82},{"date":"2023-04-21","close":1.89},{"date":"2023-04-24","close":2.05},{"date":"2023-04-25","close":2.05},{"date":"2023-04-26","close":2.04},{"date":"2023-04-27","close":1.96},{"date":"2023-04-28","close":1.95},{"date":"2023-05-01","close":2.05},{"date":"2023-05-02","close":2.03},{"date":"2023-05-03","close":1.89},{"date":"2023-05-04","close":1.97},{"date":"2023-05-05","close":2.03},{"date":"2023-05-08","close":1.99},{"date":"2023-05-09","close":1.9},{"date":"2023-05-10","close":1.96},{"date":"2023-05-11","close":1.86},{"date":"2023-05-12","close":1.85},{"date":"2023-05-15","close":1.82},{"date":"2023-05-16","close":1.85},{"date":"2023-05-17","close":1.8},{"date":"2023-05-18","close":1.78},{"date":"2023-05-19","close":1.83},{"date":"2023-05-22","close":1.9},{"date":"2023-05-23","close":1.96},{"date":"2023-05-24","close":1.82},{"date":"2023-05-25","close":1.92},{"date":"2023-05-26","close":1.88},{"date":"2023-05-30","close":1.89},{"date":"2023-05-31","close":1.83},{"date":"2023-06-01","close":1.82},{"date":"2023-06-02","close":1.82},{"date":"2023-06-05","close":1.86},{"date":"2023-06-06","close":1.8523},{"date":"2023-06-07","close":1.83},{"date":"2023-06-08","close":1.93},{"date":"2023-06-09","close":2.03},{"date":"2023-06-12","close":1.95},{"date":"2023-06-13","close":1.92},{"date":"2023-06-14","close":1.74},{"date":"2023-06-15","close":1.79},{"date":"2023-06-16","close":1.79},{"date":"2023-06-20","close":1.68},{"date":"2023-06-21","close":1.58},{"date":"2023-06-22","close":1.73},{"date":"2023-06-23","close":1.78},{"date":"2023-06-26","close":1.77},{"date":"2023-06-27","close":1.7691},{"date":"2023-06-28","close":1.75},{"date":"2023-06-29","close":1.78},{"date":"2023-06-30","close":1.83},{"date":"2023-07-03","close":1.89},{"date":"2023-07-05","close":1.73},{"date":"2023-07-06","close":1.86},{"date":"2023-07-07","close":1.81},{"date":"2023-07-10","close":1.73},{"date":"2023-07-11","close":1.76},{"date":"2023-07-12","close":1.71},{"date":"2023-07-13","close":1.76},{"date":"2023-07-14","close":1.77},{"date":"2023-07-17","close":1.745},{"date":"2023-07-18","close":1.82},{"date":"2023-07-19","close":1.76},{"date":"2023-07-20","close":1.8},{"date":"2023-07-21","close":1.76},{"date":"2023-07-24","close":1.75},{"date":"2023-07-25","close":1.7517},{"date":"2023-07-26","close":1.81},{"date":"2023-07-27","close":1.81},{"date":"2023-07-28","close":1.839},{"date":"2023-07-31","close":1.76},{"date":"2023-08-01","close":1.86},{"date":"2023-08-02","close":1.9},{"date":"2023-08-03","close":1.77},{"date":"2023-08-04","close":1.7899},{"date":"2023-08-07","close":1.74},{"date":"2023-08-08","close":1.71},{"date":"2023-08-09","close":1.76},{"date":"2023-08-10","close":1.82},{"date":"2023-08-11","close":1.87},{"date":"2023-08-14","close":1.85},{"date":"2023-08-15","close":1.855},{"date":"2023-08-16","close":1.85},{"date":"2023-08-17","close":1.83},{"date":"2023-08-18","close":1.798},{"date":"2023-08-21","close":1.8},{"date":"2023-08-22","close":1.7991},{"date":"2023-08-23","close":1.8058},{"date":"2023-08-24","close":1.72},{"date":"2023-08-25","close":1.7238},{"date":"2023-08-28","close":1.75},{"date":"2023-08-29","close":1.88},{"date":"2023-08-30","close":1.73},{"date":"2023-08-31","close":1.73},{"date":"2023-09-01","close":1.8},{"date":"2023-09-05","close":1.7662},{"date":"2023-09-06","close":1.73},{"date":"2023-09-07","close":1.72},{"date":"2023-09-08","close":1.76},{"date":"2023-09-11","close":1.67},{"date":"2023-09-12","close":1.7},{"date":"2023-09-13","close":1.62},{"date":"2023-09-14","close":1.7},{"date":"2023-09-15","close":1.69},{"date":"2023-09-18","close":1.6808},{"date":"2023-09-19","close":1.6199},{"date":"2023-09-20","close":1.54},{"date":"2023-09-21","close":1.06},{"date":"2023-09-22","close":1.03},{"date":"2023-09-25","close":0.99},{"date":"2023-09-26","close":1.09},{"date":"2023-09-27","close":1.15},{"date":"2023-09-28","close":1.16},{"date":"2023-09-29","close":1.1638},{"date":"2023-10-02","close":1.42},{"date":"2023-10-03","close":1.33},{"date":"2023-10-04","close":1.33},{"date":"2023-10-05","close":1.35},{"date":"2023-10-06","close":1.24},{"date":"2023-10-09","close":1.32},{"date":"2023-10-10","close":1.35},{"date":"2023-10-11","close":1.46},{"date":"2023-10-12","close":1.3301},{"date":"2023-10-13","close":1.3274},{"date":"2023-10-16","close":1.36},{"date":"2023-10-17","close":1.36},{"date":"2023-10-18","close":1.3417},{"date":"2023-10-19","close":1.35},{"date":"2023-10-20","close":1.4401},{"date":"2023-10-23","close":1.41},{"date":"2023-10-24","close":1.48},{"date":"2023-10-25","close":1.3557},{"date":"2023-10-26","close":1.49},{"date":"2023-10-27","close":1.35},{"date":"2023-10-30","close":1.18},{"date":"2023-10-31","close":1.2616},{"date":"2023-11-01","close":1.28},{"date":"2023-11-02","close":1.29},{"date":"2023-11-03","close":1.4125},{"date":"2023-11-06","close":1.37},{"date":"2023-11-07","close":1.39},{"date":"2023-11-08","close":1.48},{"date":"2023-11-09","close":1.48},{"date":"2023-11-10","close":1.46},{"date":"2023-11-13","close":1.4334},{"date":"2023-11-14","close":1.441},{"date":"2023-11-15","close":1.415},{"date":"2023-11-16","close":1.43},{"date":"2023-11-17","close":1.39},{"date":"2023-11-20","close":1.44},{"date":"2023-11-21","close":1.41},{"date":"2023-11-22","close":1.38},{"date":"2023-11-24","close":1.4},{"date":"2023-11-27","close":1.41},{"date":"2023-11-28","close":1.405},{"date":"2023-11-29","close":1.35},{"date":"2023-11-30","close":1.66},{"date":"2023-12-01","close":1.69},{"date":"2023-12-04","close":1.6},{"date":"2023-12-05","close":1.555},{"date":"2023-12-06","close":1.5},{"date":"2023-12-07","close":1.52},{"date":"2023-12-08","close":1.41},{"date":"2023-12-11","close":1.39},{"date":"2023-12-12","close":1.4},{"date":"2023-12-13","close":1.36},{"date":"2023-12-14","close":1.44},{"date":"2023-12-15","close":1.54},{"date":"2023-12-18","close":1.4},{"date":"2023-12-19","close":1.45},{"date":"2023-12-20","close":1.59},{"date":"2023-12-21","close":1.46},{"date":"2023-12-22","close":1.52},{"date":"2023-12-26","close":1.67},{"date":"2023-12-27","close":1.63},{"date":"2023-12-28","close":1.67},{"date":"2023-12-29","close":1.4705},{"date":"2024-01-02","close":1.69},{"date":"2024-01-03","close":1.52},{"date":"2024-01-04","close":1.46},{"date":"2024-01-05","close":1.5295},{"date":"2024-01-08","close":1.56},{"date":"2024-01-09","close":1.55},{"date":"2024-01-10","close":1.54},{"date":"2024-01-11","close":1.5955},{"date":"2024-01-12","close":1.49},{"date":"2024-01-16","close":1.57},{"date":"2024-01-17","close":1.51},{"date":"2024-01-18","close":1.535},{"date":"2024-01-19","close":1.54},{"date":"2024-01-22","close":1.51},{"date":"2024-01-23","close":1.55},{"date":"2024-01-24","close":1.55},{"date":"2024-01-25","close":1.585},{"date":"2024-01-26","close":1.64},{"date":"2024-01-29","close":1.6},{"date":"2024-01-30","close":1.6},{"date":"2024-01-31","close":1.57},{"date":"2024-02-01","close":1.54},{"date":"2024-02-02","close":1.58},{"date":"2024-02-05","close":1.576},{"date":"2024-02-06","close":1.56},{"date":"2024-02-07","close":1.5709},{"date":"2024-02-08","close":1.57},{"date":"2024-02-09","close":1.58},{"date":"2024-02-12","close":1.52},{"date":"2024-02-13","close":1.52},{"date":"2024-02-14","close":1.54},{"date":"2024-02-15","close":1.51},{"date":"2024-02-16","close":1.52},{"date":"2024-02-20","close":1.5},{"date":"2024-02-21","close":1.47},{"date":"2024-02-22","close":1.42},{"date":"2024-02-23","close":1.7999},{"date":"2024-02-26","close":1.8204},{"date":"2024-02-27","close":2.06},{"date":"2024-02-28","close":2.15},{"date":"2024-02-29","close":2.32},{"date":"2024-03-01","close":2.1},{"date":"2024-03-04","close":2.35},{"date":"2024-03-05","close":3.0},{"date":"2024-03-06","close":1.5},{"date":"2024-03-07","close":1.55},{"date":"2024-03-08","close":1.53},{"date":"2024-03-11","close":2.03},{"date":"2024-03-12","close":2.01},{"date":"2024-03-13","close":1.915},{"date":"2024-03-14","close":1.77},{"date":"2024-03-15","close":1.9},{"date":"2024-03-18","close":2.13},{"date":"2024-03-19","close":2.07},{"date":"2024-03-20","close":1.94},{"date":"2024-03-21","close":2.04},{"date":"2024-03-22","close":2.13},{"date":"2024-03-25","close":2.12},{"date":"2024-03-26","close":2.09},{"date":"2024-03-27","close":2.08},{"date":"2024-03-28","close":2.02},{"date":"2024-04-01","close":2.09},{"date":"2024-04-02","close":2.12},{"date":"2024-04-03","close":2.24},{"date":"2024-04-04","close":2.58},{"date":"2024-04-05","close":2.69},{"date":"2024-04-08","close":2.65},{"date":"2024-04-09","close":2.61},{"date":"2024-04-10","close":2.55},{"date":"2024-04-11","close":2.35},{"date":"2024-04-12","close":2.36},{"date":"2024-04-15","close":2.76},{"date":"2024-04-16","close":2.83},{"date":"2024-04-17","close":2.91},{"date":"2024-04-18","close":2.79},{"date":"2024-04-19","close":2.78},{"date":"2024-04-22","close":3.0},{"date":"2024-04-23","close":2.59},{"date":"2024-04-24","close":2.45},{"date":"2024-04-25","close":2.41},{"date":"2024-04-26","close":2.37},{"date":"2024-04-29","close":2.53},{"date":"2024-04-30","close":2.45},{"date":"2024-05-01","close":2.45},{"date":"2024-05-02","close":2.29},{"date":"2024-05-03","close":2.09},{"date":"2024-05-06","close":1.97},{"date":"2024-05-07","close":2.08},{"date":"2024-05-08","close":2.07},{"date":"2024-05-09","close":2.02},{"date":"2024-05-10","close":2.0},{"date":"2024-05-13","close":1.99},{"date":"2024-05-14","close":1.87},{"date":"2024-05-15","close":1.88},{"date":"2024-05-16","close":2.45},{"date":"2024-05-17","close":2.26},{"date":"2024-05-20","close":2.22},{"date":"2024-05-21","close":2.37},{"date":"2024-05-22","close":2.48},{"date":"2024-05-23","close":2.46},{"date":"2024-05-24","close":2.67},{"date":"2024-05-28","close":2.54},{"date":"2024-05-29","close":2.45},{"date":"2024-05-30","close":2.42},{"date":"2024-05-31","close":2.4},{"date":"2024-06-03","close":2.37},{"date":"2024-06-04","close":2.35},{"date":"2024-06-05","close":2.35},{"date":"2024-06-06","close":2.27},{"date":"2024-06-07","close":2.3},{"date":"2024-06-10","close":2.26},{"date":"2024-06-11","close":2.21},{"date":"2024-06-12","close":2.18},{"date":"2024-06-13","close":2.1072},{"date":"2024-06-14","close":2.0},{"date":"2024-06-17","close":1.96},{"date":"2024-06-18","close":1.9},{"date":"2024-06-20","close":1.86},{"date":"2024-06-21","close":1.76},{"date":"2024-06-24","close":1.9},{"date":"2024-06-25","close":1.92},{"date":"2024-06-26","close":1.9},{"date":"2024-06-27","close":2.13},{"date":"2024-06-28","close":2.16},{"date":"2024-07-01","close":2.22},{"date":"2024-07-02","close":2.17},{"date":"2024-07-03","close":2.17},{"date":"2024-07-05","close":2.27},{"date":"2024-07-08","close":2.37},{"date":"2024-07-09","close":2.54},{"date":"2024-07-10","close":2.5},{"date":"2024-07-11","close":2.44},{"date":"2024-07-12","close":2.56},{"date":"2024-07-15","close":2.53},{"date":"2024-07-16","close":2.43},{"date":"2024-07-17","close":2.35},{"date":"2024-07-18","close":2.5},{"date":"2024-07-19","close":2.45},{"date":"2024-07-22","close":2.53},{"date":"2024-07-23","close":2.67},{"date":"2024-07-24","close":2.82},{"date":"2024-07-25","close":2.68},{"date":"2024-07-26","close":2.71},{"date":"2024-07-29","close":2.63},{"date":"2024-07-30","close":2.39},{"date":"2024-07-31","close":2.49},{"date":"2024-08-01","close":2.38},{"date":"2024-08-02","close":1.73},{"date":"2024-08-05","close":1.65},{"date":"2024-08-06","close":1.8},{"date":"2024-08-07","close":1.72},{"date":"2024-08-08","close":1.76},{"date":"2024-08-09","close":1.78},{"date":"2024-08-12","close":1.8},{"date":"2024-08-13","close":1.72},{"date":"2024-08-14","close":1.78},{"date":"2024-08-15","close":1.73},{"date":"2024-08-16","close":1.81},{"date":"2024-08-19","close":1.77},{"date":"2024-08-20","close":1.71},{"date":"2024-08-21","close":1.74},{"date":"2024-08-22","close":1.74},{"date":"2024-08-23","close":1.723},{"date":"2024-08-26","close":1.6899},{"date":"2024-08-27","close":1.62},{"date":"2024-08-28","close":1.58},{"date":"2024-08-29","close":1.55},{"date":"2024-08-30","close":1.5},{"date":"2024-09-03","close":1.39},{"date":"2024-09-04","close":1.4},{"date":"2024-09-05","close":1.385},{"date":"2024-09-06","close":1.32},{"date":"2024-09-09","close":1.39},{"date":"2024-09-10","close":1.39},{"date":"2024-09-11","close":1.78},{"date":"2024-09-12","close":1.65},{"date":"2024-09-13","close":1.74},{"date":"2024-09-16","close":1.73},{"date":"2024-09-17","close":1.85},{"date":"2024-09-18","close":1.82},{"date":"2024-09-19","close":2.01},{"date":"2024-09-20","close":2.06},{"date":"2024-09-23","close":1.96},{"date":"2024-09-24","close":2.04},{"date":"2024-09-25","close":2.1},{"date":"2024-09-26","close":1.97},{"date":"2024-09-27","close":2.06},{"date":"2024-09-30","close":2.08},{"date":"2024-10-01","close":2.06},{"date":"2024-10-02","close":1.89},{"date":"2024-10-03","close":1.87},{"date":"2024-10-04","close":1.82},{"date":"2024-10-07","close":1.74},{"date":"2024-10-08","close":1.75},{"date":"2024-10-09","close":1.99},{"date":"2024-10-10","close":1.93},{"date":"2024-10-11","close":1.91},{"date":"2024-10-14","close":1.87},{"date":"2024-10-15","close":1.98},{"date":"2024-10-16","close":2.18},{"date":"2024-10-17","close":2.13},{"date":"2024-10-18","close":1.41},{"date":"2024-10-21","close":1.44},{"date":"2024-10-22","close":1.45},{"date":"2024-10-23","close":1.45},{"date":"2024-10-24","close":1.29},{"date":"2024-10-25","close":1.4},{"date":"2024-10-28","close":1.35},{"date":"2024-10-29","close":1.3},{"date":"2024-10-30","close":1.37},{"date":"2024-10-31","close":1.43},{"date":"2024-11-01","close":1.37},{"date":"2024-11-04","close":1.38},{"date":"2024-11-05","close":1.34},{"date":"2024-11-06","close":1.33},{"date":"2024-11-07","close":1.32},{"date":"2024-11-08","close":1.37},{"date":"2024-11-11","close":1.33},{"date":"2024-11-12","close":1.28},{"date":"2024-11-13","close":1.29},{"date":"2024-11-14","close":1.33},{"date":"2024-11-15","close":1.31},{"date":"2024-11-18","close":1.34},{"date":"2024-11-19","close":1.33},{"date":"2024-11-20","close":1.27},{"date":"2024-11-21","close":1.235},{"date":"2024-11-22","close":1.22},{"date":"2024-11-25","close":1.2},{"date":"2024-11-26","close":1.185},{"date":"2024-11-27","close":1.17},{"date":"2024-11-29","close":1.215},{"date":"2024-12-02","close":1.13},{"date":"2024-12-03","close":1.1},{"date":"2024-12-04","close":1.05},{"date":"2024-12-05","close":1.055},{"date":"2024-12-06","close":1.04},{"date":"2024-12-09","close":1.08},{"date":"2024-12-10","close":0.97},{"date":"2024-12-11","close":0.9551},{"date":"2024-12-12","close":0.9738},{"date":"2024-12-13","close":0.93},{"date":"2024-12-16","close":0.8805},{"date":"2024-12-17","close":1.02},{"date":"2024-12-18","close":1.04},{"date":"2024-12-19","close":1.18},{"date":"2024-12-20","close":0.9928},{"date":"2024-12-23","close":0.9729},{"date":"2024-12-24","close":0.95},{"date":"2024-12-26","close":0.95},{"date":"2024-12-27","close":0.8898},{"date":"2024-12-30","close":0.93},{"date":"2024-12-31","close":0.91},{"date":"2025-01-02","close":0.9401},{"date":"2025-01-03","close":0.94},{"date":"2025-01-06","close":0.97},{"date":"2025-01-07","close":0.9598},{"date":"2025-01-08","close":0.9211},{"date":"2025-01-10","close":0.81},{"date":"2025-01-13","close":0.7547},{"date":"2025-01-14","close":0.7575},{"date":"2025-01-15","close":0.75},{"date":"2025-01-16","close":0.7239},{"date":"2025-01-17","close":0.675},{"date":"2025-01-21","close":0.675},{"date":"2025-01-22","close":0.665},{"date":"2025-01-23","close":0.6303},{"date":"2025-01-24","close":0.7101},{"date":"2025-01-27","close":0.7145},{"date":"2025-01-28","close":0.7912},{"date":"2025-01-29","close":0.78},{"date":"2025-01-30","close":0.7746},{"date":"2025-01-31","close":0.7599},{"date":"2025-02-03","close":0.7102},{"date":"2025-02-04","close":0.7425},{"date":"2025-02-05","close":0.7747},{"date":"2025-02-06","close":0.84},{"date":"2025-02-07","close":0.78},{"date":"2025-02-10","close":0.8095},{"date":"2025-02-11","close":0.809},{"date":"2025-02-12","close":0.79},{"date":"2025-02-13","close":0.8},{"date":"2025-02-14","close":0.8038},{"date":"2025-02-18","close":0.786},{"date":"2025-02-19","close":0.84},{"date":"2025-02-20","close":0.81},{"date":"2025-02-21","close":0.83},{"date":"2025-02-24","close":0.78},{"date":"2025-02-25","close":0.65},{"date":"2025-02-26","close":0.578},{"date":"2025-02-27","close":0.5224},{"date":"2025-02-28","close":0.5},{"date":"2025-03-03","close":0.41},{"date":"2025-03-04","close":0.33},{"date":"2025-03-05","close":0.3845},{"date":"2025-03-06","close":0.38},{"date":"2025-03-07","close":0.3715},{"date":"2025-03-10","close":0.361},{"date":"2025-03-11","close":0.3545},{"date":"2025-03-12","close":0.4108},{"date":"2025-03-13","close":0.3544},{"date":"2025-03-14","close":0.367},{"date":"2025-03-17","close":0.292},{"date":"2025-03-18","close":0.2922},{"date":"2025-03-19","close":0.2865},{"date":"2025-03-20","close":0.2805},{"date":"2025-03-21","close":0.2764},{"date":"2025-03-24","close":0.2882},{"date":"2025-03-25","close":0.288},{"date":"2025-03-26","close":0.284},{"date":"2025-03-27","close":0.2705},{"date":"2025-03-28","close":0.2619},{"date":"2025-03-31","close":0.26},{"date":"2025-04-01","close":1.09},{"date":"2025-04-02","close":0.89},{"date":"2025-04-03","close":0.7011},{"date":"2025-04-04","close":0.6834},{"date":"2025-04-07","close":0.7},{"date":"2025-04-08","close":0.5825},{"date":"2025-04-09","close":0.6257},{"date":"2025-04-10","close":0.5601},{"date":"2025-04-11","close":0.5401},{"date":"2025-04-14","close":0.5},{"date":"2025-04-15","close":0.4988},{"date":"2025-04-16","close":0.4696},{"date":"2025-04-17","close":0.515},{"date":"2025-04-21","close":0.4966},{"date":"2025-04-22","close":0.51},{"date":"2025-04-23","close":0.4947},{"date":"2025-04-24","close":0.512},{"date":"2025-04-25","close":0.499},{"date":"2025-04-28","close":0.4698},{"date":"2025-04-29","close":0.449},{"date":"2025-04-30","close":0.47},{"date":"2025-05-01","close":0.475},{"date":"2025-05-02","close":0.4485},{"date":"2025-05-05","close":0.38},{"date":"2025-05-06","close":0.2109},{"date":"2025-05-07","close":0.2128},{"date":"2025-05-08","close":0.2015},{"date":"2025-05-09","close":0.206},{"date":"2025-05-12","close":0.2},{"date":"2025-05-13","close":0.215},{"date":"2025-05-14","close":0.225},{"date":"2025-05-15","close":0.2056},{"date":"2025-05-16","close":0.2117},{"date":"2025-05-19","close":0.2251},{"date":"2025-05-20","close":0.2921},{"date":"2025-05-21","close":0.283},{"date":"2025-05-22","close":0.2753},{"date":"2025-05-23","close":0.2619},{"date":"2025-05-27","close":0.2724},{"date":"2025-05-28","close":0.4},{"date":"2025-05-29","close":0.3367},{"date":"2025-05-30","close":0.28},{"date":"2025-06-02","close":0.2627},{"date":"2025-06-03","close":0.2826},{"date":"2025-06-04","close":0.303},{"date":"2025-06-05","close":0.2814},{"date":"2025-06-06","close":0.2842},{"date":"2025-06-09","close":0.2868},{"date":"2025-06-10","close":0.2978},{"date":"2025-06-11","close":0.2943},{"date":"2025-06-12","close":0.305},{"date":"2025-06-13","close":0.2754},{"date":"2025-06-16","close":0.2622},{"date":"2025-06-17","close":0.2687},{"date":"2025-06-18","close":0.2511},{"date":"2025-06-20","close":0.2364},{"date":"2025-06-23","close":0.2302},{"date":"2025-06-24","close":0.248},{"date":"2025-06-25","close":0.245},{"date":"2025-06-26","close":0.3599},{"date":"2025-06-27","close":0.296},{"date":"2025-06-30","close":0.2872},{"date":"2025-07-01","close":0.2635},{"date":"2025-07-02","close":0.29},{"date":"2025-07-03","close":0.2724},{"date":"2025-07-07","close":0.2931},{"date":"2025-07-08","close":0.335},{"date":"2025-07-09","close":0.34},{"date":"2025-07-10","close":0.31},{"date":"2025-07-11","close":0.3068},{"date":"2025-07-14","close":0.2868},{"date":"2025-07-15","close":0.2929},{"date":"2025-07-16","close":0.3309},{"date":"2025-07-17","close":0.3319},{"date":"2025-07-18","close":0.3574},{"date":"2025-07-21","close":0.365},{"date":"2025-07-22","close":0.343},{"date":"2025-07-23","close":0.3477},{"date":"2025-07-24","close":0.3471},{"date":"2025-07-25","close":0.334},{"date":"2025-07-28","close":0.336},{"date":"2025-07-29","close":0.3235},{"date":"2025-07-30","close":0.3277},{"date":"2025-07-31","close":0.317},{"date":"2025-08-01","close":0.2936},{"date":"2025-08-04","close":0.3039},{"date":"2025-08-05","close":0.298},{"date":"2025-08-06","close":0.2898},{"date":"2025-08-07","close":0.2799},{"date":"2025-08-08","close":0.288},{"date":"2025-08-11","close":0.279},{"date":"2025-08-12","close":0.2739},{"date":"2025-08-13","close":0.28},{"date":"2025-08-14","close":0.2552},{"date":"2025-08-15","close":0.2331},{"date":"2025-08-18","close":0.245},{"date":"2025-08-19","close":0.2672},{"date":"2025-08-20","close":0.2492},{"date":"2025-08-21","close":0.249},{"date":"2025-08-22","close":0.2536},{"date":"2025-08-25","close":0.2492},{"date":"2025-08-26","close":0.2522},{"date":"2025-08-27","close":0.248},{"date":"2025-08-28","close":0.2445},{"date":"2025-08-29","close":0.2421},{"date":"2025-09-02","close":0.2367},{"date":"2025-09-03","close":0.247},{"date":"2025-09-04","close":0.2392},{"date":"2025-09-05","close":0.239},{"date":"2025-09-08","close":0.245},{"date":"2025-09-09","close":0.248},{"date":"2025-09-10","close":0.2555},{"date":"2025-09-11","close":0.2549},{"date":"2025-09-12","close":0.27},{"date":"2025-09-15","close":0.3504},{"date":"2025-09-16","close":0.261},{"date":"2025-09-17","close":0.1826},{"date":"2025-09-18","close":0.1691},{"date":"2025-09-19","close":4.98},{"date":"2025-09-22","close":5.17},{"date":"2025-09-23","close":4.87},{"date":"2025-09-24","close":4.29},{"date":"2025-09-25","close":3.41},{"date":"2025-09-26","close":5.29},{"date":"2025-09-29","close":3.25},{"date":"2025-09-30","close":2.96},{"date":"2025-10-01","close":2.9},{"date":"2025-10-02","close":2.78},{"date":"2025-10-03","close":2.61},{"date":"2025-10-06","close":2.56},{"date":"2025-10-07","close":2.45},{"date":"2025-10-08","close":3.05},{"date":"2025-10-09","close":2.9},{"date":"2025-10-10","close":2.72},{"date":"2025-10-13","close":2.66},{"date":"2025-10-14","close":2.88},{"date":"2025-10-15","close":2.71},{"date":"2025-10-16","close":3.41},{"date":"2025-10-17","close":2.94},{"date":"2025-10-20","close":2.88},{"date":"2025-10-21","close":2.83},{"date":"2025-10-22","close":2.52},{"date":"2025-10-23","close":2.64},{"date":"2025-10-24","close":2.65},{"date":"2025-10-27","close":2.59},{"date":"2025-10-28","close":2.49},{"date":"2025-10-29","close":2.48},{"date":"2025-10-30","close":2.44},{"date":"2025-10-31","close":2.45},{"date":"2025-11-03","close":2.3},{"date":"2025-11-04","close":2.09},{"date":"2025-11-05","close":2.17},{"date":"2025-11-06","close":2.05},{"date":"2025-11-07","close":2.06},{"date":"2025-11-10","close":2.09},{"date":"2025-11-11","close":2.16},{"date":"2025-11-12","close":2.15},{"date":"2025-11-13","close":1.88},{"date":"2025-11-14","close":1.84},{"date":"2025-11-17","close":1.58},{"date":"2025-11-18","close":1.47},{"date":"2025-11-19","close":1.47},{"date":"2025-11-20","close":1.38},{"date":"2025-11-21","close":1.47},{"date":"2025-11-24","close":1.43},{"date":"2025-11-25","close":1.43},{"date":"2025-11-26","close":1.45},{"date":"2025-11-28","close":1.5},{"date":"2025-12-01","close":1.37},{"date":"2025-12-02","close":1.43},{"date":"2025-12-03","close":1.57},{"date":"2025-12-04","close":1.72},{"date":"2025-12-05","close":1.63},{"date":"2025-12-08","close":1.65},{"date":"2025-12-09","close":1.66},{"date":"2025-12-10","close":1.69},{"date":"2025-12-11","close":1.66},{"date":"2025-12-12","close":1.51},{"date":"2025-12-15","close":1.48},{"date":"2025-12-16","close":1.38},{"date":"2025-12-17","close":1.29},{"date":"2025-12-18","close":1.22},{"date":"2025-12-19","close":1.24},{"date":"2025-12-22","close":1.27},{"date":"2025-12-23","close":1.23},{"date":"2025-12-24","close":1.23},{"date":"2025-12-26","close":1.17},{"date":"2025-12-29","close":1.17},{"date":"2025-12-30","close":1.23},{"date":"2025-12-31","close":1.18},{"date":"2026-01-02","close":1.22},{"date":"2026-01-05","close":1.25},{"date":"2026-01-06","close":1.29},{"date":"2026-01-07","close":1.29},{"date":"2026-01-08","close":1.29},{"date":"2026-01-09","close":1.33},{"date":"2026-01-12","close":1.27},{"date":"2026-01-13","close":1.25},{"date":"2026-01-14","close":1.26},{"date":"2026-01-15","close":1.42},{"date":"2026-01-16","close":1.37},{"date":"2026-01-20","close":1.31},{"date":"2026-01-21","close":1.31},{"date":"2026-01-22","close":1.36},{"date":"2026-01-23","close":1.35},{"date":"2026-01-26","close":1.3},{"date":"2026-01-27","close":1.32},{"date":"2026-01-28","close":1.26},{"date":"2026-01-29","close":1.17},{"date":"2026-01-30","close":1.14},{"date":"2026-02-02","close":1.27},{"date":"2026-02-03","close":1.07},{"date":"2026-02-04","close":0.855},{"date":"2026-02-05","close":0.75},{"date":"2026-02-06","close":0.851},{"date":"2026-02-09","close":0.9},{"date":"2026-02-10","close":1.01},{"date":"2026-02-11","close":0.993},{"date":"2026-02-12","close":1.1},{"date":"2026-02-13","close":1.04},{"date":"2026-02-17","close":1.07},{"date":"2026-02-18","close":1.15},{"date":"2026-02-19","close":1.18},{"date":"2026-02-20","close":1.08},{"date":"2026-02-23","close":0.931},{"date":"2026-02-24","close":1.11},{"date":"2026-02-25","close":1.09},{"date":"2026-02-26","close":1.04},{"date":"2026-02-27","close":1.06},{"date":"2026-03-02","close":1.06},{"date":"2026-03-03","close":0.951},{"date":"2026-03-04","close":1.03},{"date":"2026-03-05","close":1.03},{"date":"2026-03-06","close":1.04},{"date":"2026-03-09","close":1.06},{"date":"2026-03-10","close":1.19},{"date":"2026-03-11","close":1.13},{"date":"2026-03-12","close":1.07},{"date":"2026-03-13","close":2.12},{"date":"2026-03-16","close":1.91},{"date":"2026-03-17","close":2.74},{"date":"2026-03-18","close":2.43},{"date":"2026-03-19","close":2.97},{"date":"2026-03-20","close":2.73},{"date":"2026-03-23","close":4.73},{"date":"2026-03-24","close":3.96},{"date":"2026-03-25","close":3.97},{"date":"2026-03-26","close":4.74},{"date":"2026-03-27","close":4.0},{"date":"2026-03-30","close":3.54},{"date":"2026-03-31","close":3.83},{"date":"2026-04-01","close":3.98},{"date":"2026-04-02","close":3.92},{"date":"2026-04-06","close":4.18},{"date":"2026-04-07","close":4.09},{"date":"2026-04-08","close":3.92},{"date":"2026-04-09","close":3.32},{"date":"2026-04-10","close":3.35},{"date":"2026-04-13","close":3.18},{"date":"2026-04-14","close":2.81},{"date":"2026-04-15","close":2.93},{"date":"2026-04-16","close":2.76},{"date":"2026-04-17","close":2.86},{"date":"2026-04-20","close":2.69},{"date":"2026-04-21","close":2.61},{"date":"2026-04-22","close":2.51},{"date":"2026-04-23","close":2.3},{"date":"2026-04-24","close":2.23},{"date":"2026-04-27","close":2.21},{"date":"2026-04-28","close":2.66},{"date":"2026-04-29","close":2.43},{"date":"2026-04-30","close":2.485},{"date":"2026-05-01","close":2.19},{"date":"2026-05-04","close":2.18},{"date":"2026-05-05","close":2.02},{"date":"2026-05-06","close":1.98},{"date":"2026-05-07","close":2.12},{"date":"2026-05-08","close":2.03},{"date":"2026-05-11","close":1.97},{"date":"2026-05-12","close":1.88},{"date":"2026-05-13","close":1.89},{"date":"2026-05-14","close":1.99},{"date":"2026-05-15","close":1.88},{"date":"2026-05-18","close":1.685},{"date":"2026-05-19","close":1.7},{"date":"2026-05-20","close":1.66},{"date":"2026-05-21","close":1.62},{"date":"2026-05-22","close":1.56},{"date":"2026-05-26","close":1.65},{"date":"2026-05-27","close":1.65},{"date":"2026-05-28","close":1.65},{"date":"2026-05-29","close":1.67},{"date":"2026-06-01","close":1.75},{"date":"2026-06-02","close":1.68},{"date":"2026-06-03","close":1.69},{"date":"2026-06-04","close":1.88},{"date":"2026-06-05","close":1.73},{"date":"2026-06-08","close":1.6},{"date":"2026-06-09","close":1.51},{"date":"2026-06-10","close":1.52},{"date":"2026-06-11","close":1.63},{"date":"2026-06-12","close":1.48},{"date":"2026-06-15","close":1.37},{"date":"2026-06-16","close":0.945},{"date":"2026-06-17","close":0.832},{"date":"2026-06-18","close":0.837},{"date":"2026-06-22","close":0.81},{"date":"2026-06-23","close":0.843},{"date":"2026-06-24","close":0.851},{"date":"2026-06-25","close":0.84},{"date":"2026-06-26","close":0.83},{"date":"2026-06-29","close":0.804},{"date":"2026-06-30","close":0.812},{"date":"2026-07-01","close":0.844},{"date":"2026-07-02","close":0.83},{"date":"2026-07-06","close":0.808},{"date":"2026-07-07","close":0.83},{"date":"2026-07-08","close":0.789},{"date":"2026-07-09","close":0.778},{"date":"2026-07-10","close":0.767},{"date":"2026-07-13","close":0.7},{"date":"2026-07-14","close":0.709},{"date":"2026-07-15","close":0.722},{"date":"2026-07-16","close":0.712},{"date":"2026-07-17","close":0.704},{"date":"2026-07-20","close":0.699},{"date":"2026-07-21","close":0.705},{"date":"2026-07-22","close":0.708},{"date":"2026-07-23","close":0.668},{"date":"2026-07-24","close":0.66},{"date":"2026-07-27","close":0.682},{"date":"2026-07-28","close":0.628},{"date":"2026-07-29","close":0.585},{"date":"2026-07-30","close":0.644},{"date":"2026-07-31","close":0.627},{"date":"2026-08-03","close":0.5974},{"date":"2026-08-04","close":0.5504},{"date":"2026-08-05","close":0.5298},{"date":"2026-08-06","close":0.5297},{"date":"2026-08-07","close":0.51},{"date":"2026-08-10","close":0.49},{"date":"2026-08-11","close":0.486},{"date":"2026-08-12","close":0.4727},{"date":"2026-08-13","close":0.383},{"date":"2026-08-14","close":0.4021},{"date":"2026-08-17","close":0.392},{"date":"2026-08-18","close":0.4733},{"date":"2026-08-19","close":0.409},{"date":"2026-08-20","close":0.4001},{"date":"2026-08-21","close":0.4},{"date":"2026-08-24","close":5.82},{"date":"2026-08-25","close":5.19},{"date":"2026-08-26","close":5.09},{"date":"2026-08-27","close":5.06},{"date":"2026-08-28","close":4.87},{"date":"2026-08-31","close":4.56},{"date":"2026-09-01","close":6.59},{"date":"2026-09-02","close":9.75},{"date":"2026-09-03","close":12.78},{"date":"2026-09-04","close":15.27},{"date":"2026-09-08","close":8.93},{"date":"2026-09-09","close":10.5},{"date":"2026-09-10","close":9.39},{"date":"2026-09-11","close":7.95},{"date":"2026-09-14","close":7.93},{"date":"2026-09-15","close":6.36},{"date":"2026-09-16","close":5.35},{"date":"2026-09-17","close":8.75},{"date":"2026-09-18","close":9.43},{"date":"2026-09-21","close":7.7},{"date":"2026-09-22","close":8.555},{"date":"2026-09-23","close":7.94},{"date":"2026-09-24","close":7.83},{"date":"2026-09-25","close":7.93},{"date":"2026-09-28","close":7.41},{"date":"2026-09-29","close":6.88},{"date":"2026-09-30","close":6.56},{"date":"2026-10-01","close":6.145},{"date":"2026-10-02","close":6.055},{"date":"2026-10-05","close":6.19},{"date":"2026-10-06","close":6.06},{"date":"2026-10-07","close":6.16},{"date":"2026-10-08","close":5.64},{"date":"2026-10-09","close":4.725},{"date":"2026-10-12","close":3.9},{"date":"2026-10-13","close":3.625},{"date":"2026-10-14","close":3.56},{"date":"2026-10-15","close":3.96},{"date":"2026-10-16","close":3.73},{"date":"2026-10-19","close":3.51},{"date":"2026-10-20","close":3.66},{"date":"2026-10-21","close":3.57},{"date":"2026-10-22","close":3.17},{"date":"2026-10-23","close":2.8}],"chart_data":[{"date":"2024-10-23","open":1.45,"high":1.5,"low":1.39,"close":1.45,"volume":121822,"rsi_14":37.04,"sma_20":1.85,"sma_60":1.78,"sma_120":2.03},{"date":"2024-10-24","open":1.42,"high":1.45,"low":1.29,"close":1.29,"volume":280627,"rsi_14":34.68,"sma_20":1.82,"sma_60":1.76,"sma_120":2.02},{"date":"2024-10-25","open":1.28,"high":1.44,"low":1.28,"close":1.4,"volume":263505,"rsi_14":40.34,"sma_20":1.78,"sma_60":1.74,"sma_120":2.02},{"date":"2024-10-28","open":1.38,"high":1.45,"low":1.35,"close":1.35,"volume":102717,"rsi_14":38.89,"sma_20":1.75,"sma_60":1.74,"sma_120":2.01},{"date":"2024-10-29","open":1.35,"high":1.38,"low":1.28,"close":1.3,"volume":121406,"rsi_14":28.57,"sma_20":1.71,"sma_60":1.73,"sma_120":2.0},{"date":"2024-10-30","open":1.34,"high":1.42,"low":1.3,"close":1.37,"volume":144989,"rsi_14":32.72,"sma_20":1.68,"sma_60":1.72,"sma_120":2.0},{"date":"2024-10-31","open":1.38,"high":1.43,"low":1.35,"close":1.43,"volume":85522,"rsi_14":35.54,"sma_20":1.66,"sma_60":1.72,"sma_120":1.99},{"date":"2024-11-01","open":1.41,"high":1.41,"low":1.35,"close":1.37,"volume":76671,"rsi_14":35.12,"sma_20":1.64,"sma_60":1.71,"sma_120":1.99},{"date":"2024-11-04","open":1.37,"high":1.39,"low":1.36,"close":1.38,"volume":17450,"rsi_14":31.01,"sma_20":1.62,"sma_60":1.71,"sma_120":1.98},{"date":"2024-11-05","open":1.36,"high":1.4,"low":1.32,"close":1.34,"volume":38935,"rsi_14":20.42,"sma_20":1.6,"sma_60":1.7,"sma_120":1.98},{"date":"2024-11-06","open":1.32,"high":1.36,"low":1.3,"close":1.33,"volume":59916,"rsi_14":21.01,"sma_20":1.57,"sma_60":1.69,"sma_120":1.97},{"date":"2024-11-07","open":1.34,"high":1.36,"low":1.3,"close":1.32,"volume":53381,"rsi_14":43.28,"sma_20":1.53,"sma_60":1.68,"sma_120":1.96},{"date":"2024-11-08","open":1.3,"high":1.37,"low":1.3,"close":1.37,"volume":69945,"rsi_14":44.93,"sma_20":1.51,"sma_60":1.68,"sma_120":1.96},{"date":"2024-11-11","open":1.33,"high":1.37,"low":1.3,"close":1.33,"volume":67092,"rsi_14":41.67,"sma_20":1.48,"sma_60":1.67,"sma_120":1.95},{"date":"2024-11-12","open":1.3,"high":1.33,"low":1.26,"close":1.28,"volume":79576,"rsi_14":38.96,"sma_20":1.45,"sma_60":1.66,"sma_120":1.94},{"date":"2024-11-13","open":1.26,"high":1.3,"low":1.26,"close":1.29,"volume":56853,"rsi_14":50.0,"sma_20":1.4,"sma_60":1.65,"sma_120":1.93},{"date":"2024-11-14","open":1.25,"high":1.36,"low":1.21,"close":1.33,"volume":216468,"rsi_14":43.64,"sma_20":1.36,"sma_60":1.65,"sma_120":1.92},{"date":"2024-11-15","open":1.34,"high":1.38,"low":1.31,"close":1.31,"volume":40617,"rsi_14":46.15,"sma_20":1.36,"sma_60":1.64,"sma_120":1.91},{"date":"2024-11-18","open":1.31,"high":1.38,"low":1.31,"close":1.34,"volume":26914,"rsi_14":54.0,"sma_20":1.35,"sma_60":1.63,"sma_120":1.9},{"date":"2024-11-19","open":1.35,"high":1.36,"low":1.3,"close":1.33,"volume":47727,"rsi_14":45.45,"sma_20":1.35,"sma_60":1.63,"sma_120":1.89},{"date":"2024-11-20","open":1.3,"high":1.33,"low":1.22,"close":1.27,"volume":198761,"rsi_14":31.82,"sma_20":1.34,"sma_60":1.62,"sma_120":1.88},{"date":"2024-11-21","open":1.33,"high":1.33,"low":1.2,"close":1.24,"volume":188278,"rsi_14":33.73,"sma_20":1.33,"sma_60":1.62,"sma_120":1.87},{"date":"2024-11-22","open":1.2,"high":1.26,"low":1.2,"close":1.22,"volume":80269,"rsi_14":30.95,"sma_20":1.32,"sma_60":1.61,"sma_120":1.86},{"date":"2024-11-25","open":1.21,"high":1.28,"low":1.17,"close":1.2,"volume":135790,"rsi_14":32.5,"sma_20":1.32,"sma_60":1.61,"sma_120":1.85},{"date":"2024-11-26","open":1.18,"high":1.22,"low":1.15,"close":1.19,"volume":29275,"rsi_14":32.1,"sma_20":1.31,"sma_60":1.6,"sma_120":1.84},{"date":"2024-11-27","open":1.23,"high":1.23,"low":1.03,"close":1.17,"volume":108903,"rsi_14":31.71,"sma_20":1.3,"sma_60":1.6,"sma_120":1.83},{"date":"2024-11-29","open":1.18,"high":1.23,"low":1.17,"close":1.22,"volume":22697,"rsi_14":30.86,"sma_20":1.29,"sma_60":1.6,"sma_120":1.82},{"date":"2024-12-02","open":1.22,"high":1.22,"low":1.1,"close":1.13,"volume":61432,"rsi_14":27.78,"sma_20":1.28,"sma_60":1.59,"sma_120":1.81},{"date":"2024-12-03","open":1.12,"high":1.17,"low":1.1,"close":1.1,"volume":67506,"rsi_14":29.07,"sma_20":1.26,"sma_60":1.59,"sma_120":1.8},{"date":"2024-12-04","open":1.09,"high":1.13,"low":1.04,"close":1.05,"volume":108578,"rsi_14":24.47,"sma_20":1.25,"sma_60":1.58,"sma_120":1.8},{"date":"2024-12-05","open":1.07,"high":1.11,"low":1.01,"close":1.05,"volume":202167,"rsi_14":18.39,"sma_20":1.24,"sma_60":1.57,"sma_120":1.79},{"date":"2024-12-06","open":1.08,"high":1.08,"low":1.01,"close":1.04,"volume":82194,"rsi_14":18.6,"sma_20":1.22,"sma_60":1.56,"sma_120":1.78},{"date":"2024-12-09","open":1.05,"high":1.08,"low":1.01,"close":1.08,"volume":80916,"rsi_14":20.45,"sma_20":1.21,"sma_60":1.55,"sma_120":1.77},{"date":"2024-12-10","open":1.08,"high":1.08,"low":0.92,"close":0.97,"volume":169200,"rsi_14":16.67,"sma_20":1.19,"sma_60":1.54,"sma_120":1.77},{"date":"2024-12-11","open":1.01,"high":1.01,"low":0.95,"close":0.96,"volume":47340,"rsi_14":18.19,"sma_20":1.17,"sma_60":1.52,"sma_120":1.76},{"date":"2024-12-12","open":0.96,"high":1.04,"low":0.96,"close":0.97,"volume":98265,"rsi_14":22.71,"sma_20":1.16,"sma_60":1.51,"sma_120":1.75},{"date":"2024-12-13","open":0.99,"high":1.02,"low":0.91,"close":0.93,"volume":53994,"rsi_14":21.42,"sma_20":1.14,"sma_60":1.49,"sma_120":1.74},{"date":"2024-12-16","open":0.95,"high":0.95,"low":0.83,"close":0.88,"volume":304579,"rsi_14":20.25,"sma_20":1.12,"sma_60":1.47,"sma_120":1.73},{"date":"2024-12-17","open":0.89,"high":1.08,"low":0.87,"close":1.02,"volume":164177,"rsi_14":37.53,"sma_20":1.1,"sma_60":1.45,"sma_120":1.72},{"date":"2024-12-18","open":1.05,"high":1.18,"low":1.03,"close":1.04,"volume":446742,"rsi_14":40.25,"sma_20":1.09,"sma_60":1.44,"sma_120":1.72},{"date":"2024-12-19","open":1.07,"high":1.25,"low":1.07,"close":1.18,"volume":232700,"rsi_14":47.7,"sma_20":1.08,"sma_60":1.42,"sma_120":1.71},{"date":"2024-12-20","open":1.24,"high":1.29,"low":0.98,"close":0.99,"volume":478853,"rsi_14":42.06,"sma_20":1.07,"sma_60":1.41,"sma_120":1.7},{"date":"2024-12-23","open":1.0,"high":1.04,"low":0.88,"close":0.97,"volume":173666,"rsi_14":42.55,"sma_20":1.06,"sma_60":1.39,"sma_120":1.69},{"date":"2024-12-24","open":0.94,"high":1.04,"low":0.9,"close":0.95,"volume":36833,"rsi_14":43.95,"sma_20":1.04,"sma_60":1.37,"sma_120":1.68},{"date":"2024-12-26","open":1.01,"high":1.01,"low":0.91,"close":0.95,"volume":117571,"rsi_14":43.61,"sma_20":1.03,"sma_60":1.35,"sma_120":1.66},{"date":"2024-12-27","open":0.95,"high":0.95,"low":0.86,"close":0.89,"volume":115943,"rsi_14":41.33,"sma_20":1.02,"sma_60":1.33,"sma_120":1.65},{"date":"2024-12-30","open":0.86,"high":0.96,"low":0.83,"close":0.93,"volume":217024,"rsi_14":41.35,"sma_20":1.0,"sma_60":1.32,"sma_120":1.64},{"date":"2024-12-31","open":0.95,"high":0.95,"low":0.88,"close":0.91,"volume":114859,"rsi_14":46.14,"sma_20":0.99,"sma_60":1.3,"sma_120":1.62},{"date":"2025-01-02","open":0.92,"high":0.97,"low":0.91,"close":0.94,"volume":28176,"rsi_14":49.05,"sma_20":0.99,"sma_60":1.29,"sma_120":1.61},{"date":"2025-01-03","open":0.95,"high":0.96,"low":0.9,"close":0.94,"volume":57701,"rsi_14":47.81,"sma_20":0.98,"sma_60":1.28,"sma_120":1.6},{"date":"2025-01-06","open":0.94,"high":0.98,"low":0.9,"close":0.97,"volume":92684,"rsi_14":52.63,"sma_20":0.98,"sma_60":1.26,"sma_120":1.59},{"date":"2025-01-07","open":0.98,"high":1.01,"low":0.94,"close":0.96,"volume":71417,"rsi_14":55.5,"sma_20":0.97,"sma_60":1.24,"sma_120":1.57},{"date":"2025-01-08","open":0.92,"high":0.97,"low":0.91,"close":0.92,"volume":34534,"rsi_14":42.02,"sma_20":0.96,"sma_60":1.23,"sma_120":1.56},{"date":"2025-01-10","open":0.92,"high":0.92,"low":0.8,"close":0.81,"volume":281384,"rsi_14":33.82,"sma_20":0.96,"sma_60":1.21,"sma_120":1.55},{"date":"2025-01-13","open":0.82,"high":0.82,"low":0.67,"close":0.75,"volume":3165283,"rsi_14":16.02,"sma_20":0.95,"sma_60":1.19,"sma_120":1.53},{"date":"2025-01-14","open":0.7,"high":0.76,"low":0.7,"close":0.76,"volume":123822,"rsi_14":23.35,"sma_20":0.93,"sma_60":1.16,"sma_120":1.52},{"date":"2025-01-15","open":0.74,"high":0.76,"low":0.7,"close":0.75,"volume":72893,"rsi_14":24.03,"sma_20":0.93,"sma_60":1.14,"sma_120":1.5},{"date":"2025-01-16","open":0.73,"high":0.75,"low":0.67,"close":0.72,"volume":237717,"rsi_14":23.85,"sma_20":0.92,"sma_60":1.13,"sma_120":1.48},{"date":"2025-01-17","open":0.71,"high":0.72,"low":0.66,"close":0.68,"volume":170768,"rsi_14":21.43,"sma_20":0.9,"sma_60":1.12,"sma_120":1.47},{"date":"2025-01-21","open":0.71,"high":0.71,"low":0.64,"close":0.67,"volume":71074,"rsi_14":24.49,"sma_20":0.88,"sma_60":1.1,"sma_120":1.45},{"date":"2025-01-22","open":0.68,"high":0.7,"low":0.65,"close":0.67,"volume":379383,"rsi_14":16.1,"sma_20":0.86,"sma_60":1.09,"sma_120":1.44},{"date":"2025-01-23","open":0.69,"high":0.69,"low":0.57,"close":0.63,"volume":371106,"rsi_14":15.51,"sma_20":0.84,"sma_60":1.08,"sma_120":1.42},{"date":"2025-01-24","open":0.62,"high":0.73,"low":0.6,"close":0.71,"volume":332128,"rsi_14":24.74,"sma_20":0.83,"sma_60":1.07,"sma_120":1.41},{"date":"2025-01-27","open":0.72,"high":0.73,"low":0.68,"close":0.71,"volume":91090,"rsi_14":25.46,"sma_20":0.81,"sma_60":1.06,"sma_120":1.4},{"date":"2025-01-28","open":0.74,"high":0.83,"low":0.71,"close":0.79,"volume":218609,"rsi_14":32.34,"sma_20":0.81,"sma_60":1.05,"sma_120":1.39},{"date":"2025-01-29","open":0.8,"high":0.85,"low":0.76,"close":0.78,"volume":53232,"rsi_14":32.28,"sma_20":0.8,"sma_60":1.04,"sma_120":1.38},{"date":"2025-01-30","open":0.84,"high":0.84,"low":0.73,"close":0.77,"volume":50793,"rsi_14":34.54,"sma_20":0.79,"sma_60":1.03,"sma_120":1.37},{"date":"2025-01-31","open":0.78,"high":0.84,"low":0.71,"close":0.76,"volume":70161,"rsi_14":43.36,"sma_20":0.79,"sma_60":1.02,"sma_120":1.37},{"date":"2025-02-03","open":0.76,"high":0.76,"low":0.69,"close":0.71,"volume":93286,"rsi_14":44.02,"sma_20":0.77,"sma_60":1.01,"sma_120":1.36},{"date":"2025-02-04","open":0.71,"high":0.76,"low":0.71,"close":0.74,"volume":52309,"rsi_14":48.13,"sma_20":0.76,"sma_60":1.0,"sma_120":1.35},{"date":"2025-02-05","open":0.74,"high":0.79,"low":0.74,"close":0.77,"volume":35811,"rsi_14":52.9,"sma_20":0.75,"sma_60":0.99,"sma_120":1.34},{"date":"2025-02-06","open":0.77,"high":0.85,"low":0.73,"close":0.84,"volume":93087,"rsi_14":62.48,"sma_20":0.75,"sma_60":0.98,"sma_120":1.33},{"date":"2025-02-07","open":0.79,"high":0.83,"low":0.76,"close":0.78,"volume":33150,"rsi_14":61.02,"sma_20":0.74,"sma_60":0.97,"sma_120":1.32},{"date":"2025-02-10","open":0.82,"high":0.82,"low":0.76,"close":0.81,"volume":40984,"rsi_14":63.29,"sma_20":0.74,"sma_60":0.96,"sma_120":1.32},{"date":"2025-02-11","open":0.81,"high":0.82,"low":0.78,"close":0.81,"volume":39525,"rsi_14":64.5,"sma_20":0.74,"sma_60":0.95,"sma_120":1.31},{"date":"2025-02-12","open":0.79,"high":0.81,"low":0.79,"close":0.79,"volume":19480,"rsi_14":66.61,"sma_20":0.75,"sma_60":0.95,"sma_120":1.3},{"date":"2025-02-13","open":0.81,"high":0.81,"low":0.75,"close":0.8,"volume":22222,"rsi_14":60.94,"sma_20":0.75,"sma_60":0.94,"sma_120":1.29},{"date":"2025-02-14","open":0.79,"high":0.82,"low":0.78,"close":0.8,"volume":42286,"rsi_14":60.88,"sma_20":0.75,"sma_60":0.93,"sma_120":1.28},{"date":"2025-02-18","open":0.83,"high":0.83,"low":0.77,"close":0.79,"volume":23522,"rsi_14":49.26,"sma_20":0.76,"sma_60":0.92,"sma_120":1.28},{"date":"2025-02-19","open":0.82,"high":0.84,"low":0.77,"close":0.84,"volume":90835,"rsi_14":57.61,"sma_20":0.77,"sma_60":0.91,"sma_120":1.27},{"date":"2025-02-20","open":0.79,"high":0.85,"low":0.78,"close":0.81,"volume":57090,"rsi_14":54.23,"sma_20":0.77,"sma_60":0.9,"sma_120":1.26},{"date":"2025-02-21","open":0.8,"high":0.83,"low":0.77,"close":0.83,"volume":78553,"rsi_14":58.26,"sma_20":0.78,"sma_60":0.9,"sma_120":1.26},{"date":"2025-02-24","open":0.83,"high":0.83,"low":0.78,"close":0.78,"volume":50737,"rsi_14":58.22,"sma_20":0.79,"sma_60":0.89,"sma_120":1.25},{"date":"2025-02-25","open":0.82,"high":0.85,"low":0.62,"close":0.65,"volume":460272,"rsi_14":41.14,"sma_20":0.78,"sma_60":0.88,"sma_120":1.24},{"date":"2025-02-26","open":0.59,"high":0.65,"low":0.52,"close":0.58,"volume":204196,"rsi_14":32.5,"sma_20":0.77,"sma_60":0.87,"sma_120":1.24},{"date":"2025-02-27","open":0.56,"high":0.59,"low":0.52,"close":0.52,"volume":106043,"rsi_14":21.24,"sma_20":0.76,"sma_60":0.86,"sma_120":1.23},{"date":"2025-02-28","open":0.52,"high":0.56,"low":0.46,"close":0.5,"volume":106259,"rsi_14":22.79,"sma_20":0.75,"sma_60":0.85,"sma_120":1.22},{"date":"2025-03-03","open":0.46,"high":0.49,"low":0.39,"close":0.41,"volume":161497,"rsi_14":15.27,"sma_20":0.73,"sma_60":0.84,"sma_120":1.21},{"date":"2025-03-04","open":0.4,"high":0.4,"low":0.26,"close":0.33,"volume":397271,"rsi_14":13.41,"sma_20":0.71,"sma_60":0.82,"sma_120":1.21},{"date":"2025-03-05","open":0.33,"high":0.4,"low":0.33,"close":0.38,"volume":229368,"rsi_14":20.62,"sma_20":0.69,"sma_60":0.81,"sma_120":1.2},{"date":"2025-03-06","open":0.46,"high":0.46,"low":0.35,"close":0.38,"volume":263836,"rsi_14":19.33,"sma_20":0.67,"sma_60":0.8,"sma_120":1.19},{"date":"2025-03-07","open":0.39,"high":0.43,"low":0.34,"close":0.37,"volume":212371,"rsi_14":18.64,"sma_20":0.65,"sma_60":0.79,"sma_120":1.17},{"date":"2025-03-10","open":0.37,"high":0.4,"low":0.36,"close":0.36,"volume":81242,"rsi_14":18.84,"sma_20":0.63,"sma_60":0.78,"sma_120":1.16},{"date":"2025-03-11","open":0.36,"high":0.37,"low":0.34,"close":0.35,"volume":37817,"rsi_14":11.74,"sma_20":0.6,"sma_60":0.77,"sma_120":1.15},{"date":"2025-03-12","open":0.37,"high":0.44,"low":0.34,"close":0.41,"volume":1364518,"rsi_14":19.79,"sma_20":0.58,"sma_60":0.76,"sma_120":1.14},{"date":"2025-03-13","open":0.45,"high":0.45,"low":0.3,"close":0.35,"volume":489083,"rsi_14":15.89,"sma_20":0.56,"sma_60":0.75,"sma_120":1.13},{"date":"2025-03-14","open":0.35,"high":0.37,"low":0.34,"close":0.37,"volume":70981,"rsi_14":18.7,"sma_20":0.54,"sma_60":0.74,"sma_120":1.11},{"date":"2025-03-17","open":0.36,"high":0.36,"low":0.28,"close":0.29,"volume":543772,"rsi_14":20.4,"sma_20":0.52,"sma_60":0.73,"sma_120":1.1},{"date":"2025-03-18","open":0.3,"high":0.32,"low":0.28,"close":0.29,"volume":126305,"rsi_14":23.19,"sma_20":0.49,"sma_60":0.72,"sma_120":1.09},{"date":"2025-03-19","open":0.28,"high":0.32,"low":0.25,"close":0.29,"volume":2729093,"rsi_14":25.58,"sma_20":0.46,"sma_60":0.7,"sma_120":1.07},{"date":"2025-03-20","open":0.27,"high":0.29,"low":0.26,"close":0.28,"volume":177047,"rsi_14":26.48,"sma_20":0.44,"sma_60":0.69,"sma_120":1.06},{"date":"2025-03-21","open":0.29,"high":0.29,"low":0.26,"close":0.28,"volume":242278,"rsi_14":32.46,"sma_20":0.41,"sma_60":0.68,"sma_120":1.04},{"date":"2025-03-24","open":0.28,"high":0.29,"low":0.27,"close":0.29,"volume":140219,"rsi_14":43.31,"sma_20":0.38,"sma_60":0.67,"sma_120":1.03},{"date":"2025-03-25","open":0.28,"high":0.3,"low":0.27,"close":0.29,"volume":147560,"rsi_14":31.32,"sma_20":0.37,"sma_60":0.65,"sma_120":1.01},{"date":"2025-03-26","open":0.28,"high":0.3,"low":0.26,"close":0.28,"volume":481423,"rsi_14":31.38,"sma_20":0.35,"sma_60":0.64,"sma_120":1.0},{"date":"2025-03-27","open":0.28,"high":0.29,"low":0.25,"close":0.27,"volume":174802,"rsi_14":30.78,"sma_20":0.34,"sma_60":0.63,"sma_120":0.98},{"date":"2025-03-28","open":0.28,"high":0.28,"low":0.26,"close":0.26,"volume":89500,"rsi_14":31.01,"sma_20":0.33,"sma_60":0.62,"sma_120":0.97},{"date":"2025-03-31","open":0.27,"high":0.29,"low":0.24,"close":0.26,"volume":41851263,"rsi_14":31.56,"sma_20":0.32,"sma_60":0.61,"sma_120":0.96},{"date":"2025-04-01","open":0.69,"high":1.55,"low":0.57,"close":1.09,"volume":486804213,"rsi_14":82.97,"sma_20":0.36,"sma_60":0.61,"sma_120":0.95},{"date":"2025-04-02","open":0.9,"high":1.07,"low":0.83,"close":0.89,"volume":29422155,"rsi_14":72.82,"sma_20":0.38,"sma_60":0.61,"sma_120":0.94},{"date":"2025-04-03","open":0.78,"high":0.86,"low":0.67,"close":0.7,"volume":3508483,"rsi_14":62.37,"sma_20":0.4,"sma_60":0.61,"sma_120":0.93},{"date":"2025-04-04","open":0.69,"high":0.78,"low":0.6,"close":0.68,"volume":2612797,"rsi_14":65.14,"sma_20":0.41,"sma_60":0.6,"sma_120":0.92},{"date":"2025-04-07","open":0.59,"high":0.77,"low":0.56,"close":0.7,"volume":1912744,"rsi_14":65.58,"sma_20":0.43,"sma_60":0.6,"sma_120":0.91},{"date":"2025-04-08","open":0.7,"high":0.73,"low":0.52,"close":0.58,"volume":752835,"rsi_14":60.42,"sma_20":0.44,"sma_60":0.6,"sma_120":0.9},{"date":"2025-04-09","open":0.58,"high":0.68,"low":0.56,"close":0.63,"volume":553543,"rsi_14":61.84,"sma_20":0.45,"sma_60":0.59,"sma_120":0.89},{"date":"2025-04-10","open":0.61,"high":0.61,"low":0.53,"close":0.56,"volume":249665,"rsi_14":59.34,"sma_20":0.46,"sma_60":0.59,"sma_120":0.88},{"date":"2025-04-11","open":0.55,"high":0.56,"low":0.53,"close":0.54,"volume":272915,"rsi_14":58.24,"sma_20":0.47,"sma_60":0.59,"sma_120":0.86},{"date":"2025-04-14","open":0.53,"high":0.53,"low":0.46,"close":0.5,"volume":310313,"rsi_14":56.76,"sma_20":0.48,"sma_60":0.58,"sma_120":0.86},{"date":"2025-04-15","open":0.49,"high":0.54,"low":0.48,"close":0.5,"volume":161287,"rsi_14":56.86,"sma_20":0.49,"sma_60":0.58,"sma_120":0.85},{"date":"2025-04-16","open":0.5,"high":0.53,"low":0.46,"close":0.47,"volume":244048,"rsi_14":56.3,"sma_20":0.5,"sma_60":0.58,"sma_120":0.84},{"date":"2025-04-17","open":0.49,"high":0.58,"low":0.49,"close":0.52,"volume":472656,"rsi_14":57.82,"sma_20":0.51,"sma_60":0.57,"sma_120":0.83},{"date":"2025-04-21","open":0.51,"high":0.55,"low":0.46,"close":0.5,"volume":338266,"rsi_14":57.24,"sma_20":0.53,"sma_60":0.57,"sma_120":0.83},{"date":"2025-04-22","open":0.49,"high":0.52,"low":0.46,"close":0.51,"volume":275419,"rsi_14":14.51,"sma_20":0.54,"sma_60":0.57,"sma_120":0.82},{"date":"2025-04-23","open":0.52,"high":0.54,"low":0.48,"close":0.49,"volume":188851,"rsi_14":18.75,"sma_20":0.55,"sma_60":0.57,"sma_120":0.81},{"date":"2025-04-24","open":0.49,"high":0.53,"low":0.48,"close":0.51,"volume":146784,"rsi_14":29.49,"sma_20":0.56,"sma_60":0.56,"sma_120":0.81},{"date":"2025-04-25","open":0.51,"high":0.51,"low":0.48,"close":0.5,"volume":95537,"rsi_14":29.79,"sma_20":0.57,"sma_60":0.56,"sma_120":0.8},{"date":"2025-04-28","open":0.52,"high":0.52,"low":0.46,"close":0.47,"volume":130676,"rsi_14":25.45,"sma_20":0.58,"sma_60":0.55,"sma_120":0.79},{"date":"2025-04-29","open":0.47,"high":0.48,"low":0.42,"close":0.45,"volume":324724,"rsi_14":32.06,"sma_20":0.59,"sma_60":0.55,"sma_120":0.78},{"date":"2025-04-30","open":0.45,"high":0.47,"low":0.44,"close":0.47,"volume":60628,"rsi_14":27.75,"sma_20":0.56,"sma_60":0.54,"sma_120":0.77},{"date":"2025-05-01","open":0.46,"high":0.48,"low":0.44,"close":0.47,"volume":167076,"rsi_14":35.29,"sma_20":0.54,"sma_60":0.54,"sma_120":0.77},{"date":"2025-05-02","open":0.43,"high":0.46,"low":0.41,"close":0.45,"volume":227930,"rsi_14":34.52,"sma_20":0.52,"sma_60":0.53,"sma_120":0.76},{"date":"2025-05-05","open":0.44,"high":0.44,"low":0.36,"close":0.38,"volume":333889,"rsi_14":31.49,"sma_20":0.51,"sma_60":0.52,"sma_120":0.75},{"date":"2025-05-06","open":0.25,"high":0.25,"low":0.16,"close":0.21,"volume":6453287,"rsi_14":20.75,"sma_20":0.49,"sma_60":0.51,"sma_120":0.74},{"date":"2025-05-07","open":0.21,"high":0.22,"low":0.18,"close":0.21,"volume":2121270,"rsi_14":22.38,"sma_20":0.47,"sma_60":0.5,"sma_120":0.73},{"date":"2025-05-08","open":0.2,"high":0.21,"low":0.19,"close":0.2,"volume":976849,"rsi_14":13.61,"sma_20":0.45,"sma_60":0.49,"sma_120":0.72},{"date":"2025-05-09","open":0.2,"high":0.21,"low":0.2,"close":0.21,"volume":772355,"rsi_14":15.14,"sma_20":0.43,"sma_60":0.48,"sma_120":0.72},{"date":"2025-05-12","open":0.2,"high":0.21,"low":0.19,"close":0.2,"volume":787364,"rsi_14":12.14,"sma_20":0.41,"sma_60":0.47,"sma_120":0.71},{"date":"2025-05-13","open":0.21,"high":0.22,"low":0.18,"close":0.21,"volume":1361093,"rsi_14":15.82,"sma_20":0.4,"sma_60":0.47,"sma_120":0.7},{"date":"2025-05-14","open":0.21,"high":0.24,"low":0.19,"close":0.23,"volume":1546429,"rsi_14":14.29,"sma_20":0.38,"sma_60":0.46,"sma_120":0.69},{"date":"2025-05-15","open":0.24,"high":0.24,"low":0.2,"close":0.21,"volume":961826,"rsi_14":14.06,"sma_20":0.37,"sma_60":0.45,"sma_120":0.68},{"date":"2025-05-16","open":0.21,"high":0.29,"low":0.18,"close":0.21,"volume":9692363,"rsi_14":16.49,"sma_20":0.35,"sma_60":0.44,"sma_120":0.67},{"date":"2025-05-19","open":0.21,"high":0.24,"low":0.2,"close":0.23,"volume":20081760,"rsi_14":20.35,"sma_20":0.34,"sma_60":0.43,"sma_120":0.66},{"date":"2025-05-20","open":0.27,"high":0.32,"low":0.23,"close":0.29,"volume":76910902,"rsi_14":29.01,"sma_20":0.33,"sma_60":0.42,"sma_120":0.65},{"date":"2025-05-21","open":0.28,"high":0.31,"low":0.26,"close":0.28,"volume":4632181,"rsi_14":27.56,"sma_20":0.32,"sma_60":0.41,"sma_120":0.65},{"date":"2025-05-22","open":0.27,"high":0.3,"low":0.27,"close":0.28,"volume":1360062,"rsi_14":28.83,"sma_20":0.31,"sma_60":0.41,"sma_120":0.64},{"date":"2025-05-23","open":0.25,"high":0.28,"low":0.24,"close":0.26,"volume":1577782,"rsi_14":33.31,"sma_20":0.3,"sma_60":0.4,"sma_120":0.63},{"date":"2025-05-27","open":0.26,"high":0.28,"low":0.25,"close":0.27,"volume":1256551,"rsi_14":65.75,"sma_20":0.29,"sma_60":0.4,"sma_120":0.62},{"date":"2025-05-28","open":0.28,"high":0.5,"low":0.27,"close":0.4,"volume":45139047,"rsi_14":79.16,"sma_20":0.28,"sma_60":0.4,"sma_120":0.62},{"date":"2025-05-29","open":0.4,"high":0.44,"low":0.33,"close":0.34,"volume":7711080,"rsi_14":68.12,"sma_20":0.28,"sma_60":0.4,"sma_120":0.61},{"date":"2025-05-30","open":0.32,"high":0.32,"low":0.28,"close":0.28,"volume":2877064,"rsi_14":58.7,"sma_20":0.27,"sma_60":0.4,"sma_120":0.6},{"date":"2025-06-02","open":0.27,"high":0.29,"low":0.26,"close":0.26,"volume":901124,"rsi_14":57.18,"sma_20":0.26,"sma_60":0.39,"sma_120":0.6},{"date":"2025-06-03","open":0.27,"high":0.29,"low":0.26,"close":0.28,"volume":1519768,"rsi_14":57.66,"sma_20":0.25,"sma_60":0.39,"sma_120":0.59},{"date":"2025-06-04","open":0.28,"high":0.32,"low":0.27,"close":0.3,"volume":1373973,"rsi_14":58.63,"sma_20":0.26,"sma_60":0.39,"sma_120":0.58},{"date":"2025-06-05","open":0.28,"high":0.3,"low":0.28,"close":0.28,"volume":1206334,"rsi_14":58.35,"sma_20":0.26,"sma_60":0.39,"sma_120":0.58},{"date":"2025-06-06","open":0.28,"high":0.29,"low":0.27,"close":0.28,"volume":351842,"rsi_14":58.04,"sma_20":0.27,"sma_60":0.39,"sma_120":0.57},{"date":"2025-06-09","open":0.29,"high":0.29,"low":0.27,"close":0.29,"volume":730754,"rsi_14":57.02,"sma_20":0.27,"sma_60":0.39,"sma_120":0.57},{"date":"2025-06-10","open":0.29,"high":0.32,"low":0.28,"close":0.3,"volume":857533,"rsi_14":50.74,"sma_20":0.27,"sma_60":0.39,"sma_120":0.56},{"date":"2025-06-11","open":0.3,"high":0.32,"low":0.29,"close":0.29,"volume":726648,"rsi_14":51.49,"sma_20":0.28,"sma_60":0.39,"sma_120":0.56},{"date":"2025-06-12","open":0.29,"high":0.3,"low":0.27,"close":0.3,"volume":1949294,"rsi_14":53.89,"sma_20":0.28,"sma_60":0.39,"sma_120":0.55},{"date":"2025-06-13","open":0.27,"high":0.28,"low":0.27,"close":0.28,"volume":847077,"rsi_14":51.7,"sma_20":0.29,"sma_60":0.39,"sma_120":0.54},{"date":"2025-06-16","open":0.28,"high":0.28,"low":0.26,"close":0.26,"volume":404639,"rsi_14":48.73,"sma_20":0.29,"sma_60":0.39,"sma_120":0.54},{"date":"2025-06-17","open":0.27,"high":0.28,"low":0.26,"close":0.27,"volume":314026,"rsi_14":26.48,"sma_20":0.29,"sma_60":0.39,"sma_120":0.53},{"date":"2025-06-18","open":0.26,"high":0.27,"low":0.24,"close":0.25,"volume":9248105,"rsi_14":31.66,"sma_20":0.29,"sma_60":0.38,"sma_120":0.53},{"date":"2025-06-20","open":0.23,"high":0.25,"low":0.23,"close":0.24,"volume":612079,"rsi_14":38.61,"sma_20":0.29,"sma_60":0.38,"sma_120":0.52},{"date":"2025-06-23","open":0.24,"high":0.24,"low":0.22,"close":0.23,"volume":631812,"rsi_14":40.99,"sma_20":0.28,"sma_60":0.38,"sma_120":0.51},{"date":"2025-06-24","open":0.24,"high":0.25,"low":0.23,"close":0.25,"volume":720233,"rsi_14":40.29,"sma_20":0.28,"sma_60":0.38,"sma_120":0.51},{"date":"2025-06-25","open":0.24,"high":0.26,"low":0.24,"close":0.24,"volume":302537,"rsi_14":31.97,"sma_20":0.28,"sma_60":0.38,"sma_120":0.5},{"date":"2025-06-26","open":0.36,"high":0.46,"low":0.3,"close":0.36,"volume":192169114,"rsi_14":65.45,"sma_20":0.28,"sma_60":0.38,"sma_120":0.5},{"date":"2025-06-27","open":0.32,"high":0.37,"low":0.27,"close":0.3,"volume":8176481,"rsi_14":51.87,"sma_20":0.28,"sma_60":0.37,"sma_120":0.49},{"date":"2025-06-30","open":0.28,"high":0.31,"low":0.27,"close":0.29,"volume":2065700,"rsi_14":50.06,"sma_20":0.28,"sma_60":0.36,"sma_120":0.49},{"date":"2025-07-01","open":0.27,"high":0.29,"low":0.26,"close":0.26,"volume":1327948,"rsi_14":44.87,"sma_20":0.28,"sma_60":0.35,"sma_120":0.48},{"date":"2025-07-02","open":0.26,"high":0.35,"low":0.26,"close":0.29,"volume":5134055,"rsi_14":49.4,"sma_20":0.28,"sma_60":0.35,"sma_120":0.48},{"date":"2025-07-03","open":0.29,"high":0.31,"low":0.26,"close":0.27,"volume":667856,"rsi_14":45.52,"sma_20":0.28,"sma_60":0.34,"sma_120":0.47},{"date":"2025-07-07","open":0.29,"high":0.32,"low":0.28,"close":0.29,"volume":1102513,"rsi_14":52.49,"sma_20":0.28,"sma_60":0.34,"sma_120":0.47},{"date":"2025-07-08","open":0.28,"high":0.35,"low":0.28,"close":0.34,"volume":1616592,"rsi_14":59.48,"sma_20":0.28,"sma_60":0.33,"sma_120":0.46},{"date":"2025-07-09","open":0.34,"high":0.35,"low":0.3,"close":0.34,"volume":3618725,"rsi_14":59.33,"sma_20":0.28,"sma_60":0.33,"sma_120":0.46},{"date":"2025-07-10","open":0.33,"high":0.34,"low":0.3,"close":0.31,"volume":772253,"rsi_14":57.46,"sma_20":0.28,"sma_60":0.32,"sma_120":0.45},{"date":"2025-07-11","open":0.3,"high":0.32,"low":0.28,"close":0.31,"volume":541167,"rsi_14":59.19,"sma_20":0.28,"sma_60":0.32,"sma_120":0.45},{"date":"2025-07-14","open":0.31,"high":0.31,"low":0.28,"close":0.29,"volume":1008794,"rsi_14":57.13,"sma_20":0.28,"sma_60":0.32,"sma_120":0.45},{"date":"2025-07-15","open":0.34,"high":0.34,"low":0.27,"close":0.29,"volume":16783424,"rsi_14":55.83,"sma_20":0.28,"sma_60":0.31,"sma_120":0.45},{"date":"2025-07-16","open":0.3,"high":0.34,"low":0.29,"close":0.33,"volume":2378172,"rsi_14":60.22,"sma_20":0.29,"sma_60":0.31,"sma_120":0.44},{"date":"2025-07-17","open":0.32,"high":0.36,"low":0.3,"close":0.33,"volume":1655228,"rsi_14":45.43,"sma_20":0.29,"sma_60":0.31,"sma_120":0.44},{"date":"2025-07-18","open":0.33,"high":0.36,"low":0.33,"close":0.36,"volume":1366135,"rsi_14":61.46,"sma_20":0.3,"sma_60":0.3,"sma_120":0.44},{"date":"2025-07-21","open":0.36,"high":0.37,"low":0.35,"close":0.36,"volume":1398045,"rsi_14":64.58,"sma_20":0.3,"sma_60":0.3,"sma_120":0.43},{"date":"2025-07-22","open":0.36,"high":0.38,"low":0.33,"close":0.34,"volume":1685973,"rsi_14":64.99,"sma_20":0.31,"sma_60":0.3,"sma_120":0.43},{"date":"2025-07-23","open":0.34,"high":0.35,"low":0.33,"close":0.35,"volume":1715798,"rsi_14":61.86,"sma_20":0.31,"sma_60":0.3,"sma_120":0.43},{"date":"2025-07-24","open":0.34,"high":0.35,"low":0.33,"close":0.35,"volume":765081,"rsi_14":66.5,"sma_20":0.32,"sma_60":0.3,"sma_120":0.42},{"date":"2025-07-25","open":0.36,"high":0.36,"low":0.33,"close":0.33,"volume":627394,"rsi_14":59.35,"sma_20":0.32,"sma_60":0.29,"sma_120":0.42},{"date":"2025-07-28","open":0.34,"high":0.34,"low":0.33,"close":0.34,"volume":370825,"rsi_14":50.28,"sma_20":0.32,"sma_60":0.29,"sma_120":0.42},{"date":"2025-07-29","open":0.34,"high":0.34,"low":0.31,"close":0.32,"volume":461486,"rsi_14":45.57,"sma_20":0.32,"sma_60":0.29,"sma_120":0.41},{"date":"2025-07-30","open":0.33,"high":0.34,"low":0.32,"close":0.33,"volume":244732,"rsi_14":55.51,"sma_20":0.32,"sma_60":0.29,"sma_120":0.41},{"date":"2025-07-31","open":0.35,"high":0.35,"low":0.31,"close":0.32,"volume":358053,"rsi_14":53.04,"sma_20":0.32,"sma_60":0.29,"sma_120":0.4},{"date":"2025-08-01","open":0.3,"high":0.32,"low":0.28,"close":0.29,"volume":604807,"rsi_14":51.98,"sma_20":0.33,"sma_60":0.29,"sma_120":0.4},{"date":"2025-08-04","open":0.29,"high":0.31,"low":0.29,"close":0.3,"volume":193500,"rsi_14":53.13,"sma_20":0.33,"sma_60":0.29,"sma_120":0.4},{"date":"2025-08-05","open":0.3,"high":0.31,"low":0.27,"close":0.3,"volume":750315,"rsi_14":38.54,"sma_20":0.32,"sma_60":0.29,"sma_120":0.39},{"date":"2025-08-06","open":0.3,"high":0.3,"low":0.28,"close":0.29,"volume":358978,"rsi_14":36.03,"sma_20":0.32,"sma_60":0.29,"sma_120":0.39},{"date":"2025-08-07","open":0.29,"high":0.29,"low":0.27,"close":0.28,"volume":362778,"rsi_14":21.32,"sma_20":0.32,"sma_60":0.29,"sma_120":0.38},{"date":"2025-08-08","open":0.28,"high":0.3,"low":0.28,"close":0.29,"volume":372228,"rsi_14":21.61,"sma_20":0.32,"sma_60":0.29,"sma_120":0.38},{"date":"2025-08-11","open":0.29,"high":0.29,"low":0.27,"close":0.28,"volume":454247,"rsi_14":23.9,"sma_20":0.32,"sma_60":0.29,"sma_120":0.38},{"date":"2025-08-12","open":0.28,"high":0.28,"low":0.27,"close":0.27,"volume":476113,"rsi_14":20.0,"sma_20":0.32,"sma_60":0.3,"sma_120":0.37},{"date":"2025-08-13","open":0.28,"high":0.28,"low":0.26,"close":0.28,"volume":541676,"rsi_14":23.89,"sma_20":0.32,"sma_60":0.3,"sma_120":0.37},{"date":"2025-08-14","open":0.27,"high":0.27,"low":0.24,"close":0.26,"volume":1261799,"rsi_14":21.9,"sma_20":0.31,"sma_60":0.3,"sma_120":0.36},{"date":"2025-08-15","open":0.25,"high":0.26,"low":0.23,"close":0.23,"volume":1122167,"rsi_14":17.9,"sma_20":0.31,"sma_60":0.3,"sma_120":0.36},{"date":"2025-08-18","open":0.24,"high":0.26,"low":0.23,"close":0.24,"volume":509750,"rsi_14":25.42,"sma_20":0.3,"sma_60":0.3,"sma_120":0.35},{"date":"2025-08-19","open":0.24,"high":0.28,"low":0.24,"close":0.27,"volume":1324892,"rsi_14":32.98,"sma_20":0.3,"sma_60":0.3,"sma_120":0.35},{"date":"2025-08-20","open":0.26,"high":0.26,"low":0.24,"close":0.25,"volume":481983,"rsi_14":31.68,"sma_20":0.29,"sma_60":0.3,"sma_120":0.35},{"date":"2025-08-21","open":0.25,"high":0.25,"low":0.24,"close":0.25,"volume":195919,"rsi_14":36.22,"sma_20":0.29,"sma_60":0.3,"sma_120":0.35},{"date":"2025-08-22","open":0.24,"high":0.27,"low":0.24,"close":0.25,"volume":224663,"rsi_14":33.89,"sma_20":0.28,"sma_60":0.29,"sma_120":0.35},{"date":"2025-08-25","open":0.25,"high":0.26,"low":0.25,"close":0.25,"volume":188434,"rsi_14":34.23,"sma_20":0.28,"sma_60":0.29,"sma_120":0.34},{"date":"2025-08-26","open":0.25,"high":0.26,"low":0.25,"close":0.25,"volume":173446,"rsi_14":37.41,"sma_20":0.27,"sma_60":0.29,"sma_120":0.34},{"date":"2025-08-27","open":0.25,"high":0.26,"low":0.25,"close":0.25,"volume":167081,"rsi_14":38.89,"sma_20":0.27,"sma_60":0.29,"sma_120":0.34},{"date":"2025-08-28","open":0.25,"high":0.26,"low":0.24,"close":0.24,"volume":260253,"rsi_14":34.36,"sma_20":0.27,"sma_60":0.29,"sma_120":0.34},{"date":"2025-08-29","open":0.25,"high":0.25,"low":0.24,"close":0.24,"volume":170055,"rsi_14":36.06,"sma_20":0.26,"sma_60":0.29,"sma_120":0.34},{"date":"2025-09-02","open":0.24,"high":0.24,"low":0.23,"close":0.24,"volume":315468,"rsi_14":35.98,"sma_20":0.26,"sma_60":0.29,"sma_120":0.34},{"date":"2025-09-03","open":0.23,"high":0.25,"low":0.23,"close":0.25,"volume":836288,"rsi_14":37.95,"sma_20":0.26,"sma_60":0.29,"sma_120":0.34},{"date":"2025-09-04","open":0.24,"high":0.25,"low":0.23,"close":0.24,"volume":188895,"rsi_14":43.33,"sma_20":0.26,"sma_60":0.29,"sma_120":0.34},{"date":"2025-09-05","open":0.23,"high":0.24,"low":0.23,"close":0.24,"volume":96117,"rsi_14":53.01,"sma_20":0.25,"sma_60":0.29,"sma_120":0.34},{"date":"2025-09-08","open":0.24,"high":0.25,"low":0.24,"close":0.24,"volume":328448,"rsi_14":50.0,"sma_20":0.25,"sma_60":0.28,"sma_120":0.34},{"date":"2025-09-09","open":0.24,"high":0.25,"low":0.24,"close":0.25,"volume":542247,"rsi_14":36.83,"sma_20":0.25,"sma_60":0.28,"sma_120":0.34},{"date":"2025-09-10","open":0.24,"high":0.27,"low":0.24,"close":0.26,"volume":851431,"rsi_14":55.05,"sma_20":0.25,"sma_60":0.28,"sma_120":0.33},{"date":"2025-09-11","open":0.27,"high":0.27,"low":0.24,"close":0.25,"volume":434623,"rsi_14":54.7,"sma_20":0.25,"sma_60":0.28,"sma_120":0.33},{"date":"2025-09-12","open":0.24,"high":0.28,"low":0.24,"close":0.27,"volume":26526145,"rsi_14":61.19,"sma_20":0.25,"sma_60":0.28,"sma_120":0.33},{"date":"2025-09-15","open":0.32,"high":0.45,"low":0.31,"close":0.35,"volume":179147421,"rsi_14":83.86,"sma_20":0.25,"sma_60":0.29,"sma_120":0.34},{"date":"2025-09-16","open":0.3,"high":0.31,"low":0.25,"close":0.26,"volume":14020715,"rsi_14":51.87,"sma_20":0.26,"sma_60":0.29,"sma_120":0.33},{"date":"2025-09-17","open":0.19,"high":0.21,"low":0.17,"close":0.18,"volume":17085607,"rsi_14":39.45,"sma_20":0.25,"sma_60":0.28,"sma_120":0.33},{"date":"2025-09-18","open":0.19,"high":0.19,"low":0.13,"close":0.17,"volume":11544004,"rsi_14":38.21,"sma_20":0.25,"sma_60":0.28,"sma_120":0.33},{"date":"2025-09-19","open":4.72,"high":5.23,"low":4.61,"close":4.98,"volume":286392,"rsi_14":96.19,"sma_20":0.48,"sma_60":0.36,"sma_120":0.37},{"date":"2025-09-22","open":4.87,"high":5.27,"low":4.76,"close":5.17,"volume":179814,"rsi_14":96.43,"sma_20":0.73,"sma_60":0.44,"sma_120":0.41},{"date":"2025-09-23","open":5.11,"high":5.3,"low":4.8,"close":4.87,"volume":127336,"rsi_14":91.26,"sma_20":0.96,"sma_60":0.52,"sma_120":0.44},{"date":"2025-09-24","open":4.7,"high":4.7,"low":4.21,"close":4.29,"volume":242529,"rsi_14":82.8,"sma_20":1.16,"sma_60":0.59,"sma_120":0.47},{"date":"2025-09-25","open":4.16,"high":4.16,"low":3.4,"close":3.41,"volume":420375,"rsi_14":72.47,"sma_20":1.32,"sma_60":0.64,"sma_120":0.5},{"date":"2025-09-26","open":6.18,"high":7.29,"low":4.65,"close":5.29,"volume":99912060,"rsi_14":78.25,"sma_20":1.57,"sma_60":0.72,"sma_120":0.53},{"date":"2025-09-29","open":4.91,"high":4.95,"low":3.25,"close":3.25,"volume":2420047,"rsi_14":63.69,"sma_20":1.72,"sma_60":0.77,"sma_120":0.56},{"date":"2025-09-30","open":2.78,"high":3.15,"low":2.77,"close":2.96,"volume":1398999,"rsi_14":62.02,"sma_20":1.86,"sma_60":0.82,"sma_120":0.58},{"date":"2025-10-01","open":2.88,"high":2.99,"low":2.81,"close":2.9,"volume":399354,"rsi_14":61.7,"sma_20":1.99,"sma_60":0.86,"sma_120":0.59},{"date":"2025-10-02","open":2.84,"high":2.95,"low":2.76,"close":2.78,"volume":550667,"rsi_14":61.0,"sma_20":2.12,"sma_60":0.9,"sma_120":0.61},{"date":"2025-10-03","open":2.76,"high":2.8,"low":2.54,"close":2.61,"volume":569167,"rsi_14":59.82,"sma_20":2.24,"sma_60":0.94,"sma_120":0.63},{"date":"2025-10-06","open":2.52,"high":2.65,"low":2.34,"close":2.56,"volume":565423,"rsi_14":60.03,"sma_20":2.35,"sma_60":0.97,"sma_120":0.65},{"date":"2025-10-07","open":2.53,"high":2.62,"low":2.41,"close":2.45,"volume":2487573,"rsi_14":59.86,"sma_20":2.46,"sma_60":1.01,"sma_120":0.66},{"date":"2025-10-08","open":3.14,"high":3.65,"low":2.68,"close":3.05,"volume":35044268,"rsi_14":61.92,"sma_20":2.6,"sma_60":1.06,"sma_120":0.68},{"date":"2025-10-09","open":3.0,"high":3.3,"low":2.88,"close":2.9,"volume":1365024,"rsi_14":35.98,"sma_20":2.74,"sma_60":1.1,"sma_120":0.7},{"date":"2025-10-10","open":2.86,"high":3.05,"low":2.65,"close":2.72,"volume":628331,"rsi_14":33.47,"sma_20":2.86,"sma_60":1.14,"sma_120":0.72},{"date":"2025-10-13","open":2.66,"high":2.77,"low":2.56,"close":2.66,"volume":411768,"rsi_14":34.59,"sma_20":2.97,"sma_60":1.18,"sma_120":0.74},{"date":"2025-10-14","open":2.55,"high":2.93,"low":2.55,"close":2.88,"volume":425752,"rsi_14":39.65,"sma_20":3.1,"sma_60":1.22,"sma_120":0.76},{"date":"2025-10-15","open":2.8,"high":2.96,"low":2.7,"close":2.71,"volume":369801,"rsi_14":44.26,"sma_20":3.23,"sma_60":1.26,"sma_120":0.78},{"date":"2025-10-16","open":2.96,"high":3.5,"low":2.86,"close":3.41,"volume":20497530,"rsi_14":30.89,"sma_20":3.39,"sma_60":1.31,"sma_120":0.8},{"date":"2025-10-17","open":3.2,"high":3.22,"low":2.94,"close":2.94,"volume":702621,"rsi_14":45.37,"sma_20":3.29,"sma_60":1.35,"sma_120":0.82},{"date":"2025-10-20","open":2.98,"high":3.04,"low":2.85,"close":2.88,"volume":361974,"rsi_14":48.72,"sma_20":3.18,"sma_60":1.4,"sma_120":0.84},{"date":"2025-10-21","open":2.96,"high":2.96,"low":2.77,"close":2.83,"volume":298308,"rsi_14":48.87,"sma_20":3.07,"sma_60":1.44,"sma_120":0.86},{"date":"2025-10-22","open":2.8,"high":2.8,"low":2.43,"close":2.52,"volume":532544,"rsi_14":46.06,"sma_20":2.99,"sma_60":1.47,"sma_120":0.88},{"date":"2025-10-23","open":2.48,"high":2.65,"low":2.46,"close":2.64,"volume":166639,"rsi_14":50.46,"sma_20":2.95,"sma_60":1.51,"sma_120":0.9},{"date":"2025-10-24","open":2.62,"high":2.71,"low":2.55,"close":2.65,"volume":146783,"rsi_14":51.4,"sma_20":2.81,"sma_60":1.55,"sma_120":0.92},{"date":"2025-10-27","open":2.72,"high":2.72,"low":2.52,"close":2.59,"volume":165905,"rsi_14":52.22,"sma_20":2.78,"sma_60":1.59,"sma_120":0.94},{"date":"2025-10-28","open":2.6,"high":2.72,"low":2.48,"close":2.49,"volume":252853,"rsi_14":39.47,"sma_20":2.76,"sma_60":1.63,"sma_120":0.96},{"date":"2025-10-29","open":2.51,"high":2.57,"low":2.4,"close":2.48,"volume":164874,"rsi_14":41.67,"sma_20":2.74,"sma_60":1.66,"sma_120":0.98},{"date":"2025-10-30","open":2.42,"high":2.5,"low":2.37,"close":2.44,"volume":129263,"rsi_14":44.12,"sma_20":2.72,"sma_60":1.7,"sma_120":0.99},{"date":"2025-10-31","open":2.42,"high":2.48,"low":2.35,"close":2.45,"volume":123715,"rsi_14":45.49,"sma_20":2.71,"sma_60":1.73,"sma_120":1.01},{"date":"2025-11-03","open":2.4,"high":2.42,"low":2.26,"close":2.3,"volume":147505,"rsi_14":37.17,"sma_20":2.7,"sma_60":1.77,"sma_120":1.03},{"date":"2025-11-04","open":2.21,"high":2.26,"low":2.05,"close":2.09,"volume":217096,"rsi_14":36.52,"sma_20":2.68,"sma_60":1.8,"sma_120":1.05},{"date":"2025-11-05","open":2.09,"high":2.23,"low":2.01,"close":2.17,"volume":124733,"rsi_14":13.1,"sma_20":2.64,"sma_60":1.83,"sma_120":1.06},{"date":"2025-11-06","open":2.22,"high":2.33,"low":2.05,"close":2.05,"volume":151910,"rsi_14":16.54,"sma_20":2.59,"sma_60":1.86,"sma_120":1.08},{"date":"2025-11-07","open":2.01,"high":2.1,"low":1.91,"close":2.06,"volume":145670,"rsi_14":17.97,"sma_20":2.56,"sma_60":1.89,"sma_120":1.09},{"date":"2025-11-10","open":2.07,"high":2.13,"low":2.01,"close":2.09,"volume":78611,"rsi_14":20.63,"sma_20":2.53,"sma_60":1.92,"sma_120":1.11},{"date":"2025-11-11","open":2.05,"high":2.19,"low":2.05,"close":2.16,"volume":68717,"rsi_14":32.35,"sma_20":2.5,"sma_60":1.95,"sma_120":1.12},{"date":"2025-11-12","open":2.17,"high":2.25,"low":2.01,"close":2.15,"volume":154117,"rsi_14":23.08,"sma_20":2.47,"sma_60":1.98,"sma_120":1.14},{"date":"2025-11-13","open":2.11,"high":2.15,"low":1.88,"close":1.88,"volume":174862,"rsi_14":17.09,"sma_20":2.39,"sma_60":2.01,"sma_120":1.15},{"date":"2025-11-14","open":1.8,"high":2.0,"low":1.76,"close":1.84,"volume":128852,"rsi_14":17.39,"sma_20":2.34,"sma_60":2.04,"sma_120":1.17},{"date":"2025-11-17","open":1.73,"high":1.84,"low":1.5,"close":1.58,"volume":162455,"rsi_14":15.27,"sma_20":2.27,"sma_60":2.06,"sma_120":1.18},{"date":"2025-11-18","open":1.57,"high":1.58,"low":1.47,"close":1.47,"volume":108875,"rsi_14":14.18,"sma_20":2.21,"sma_60":2.08,"sma_120":1.19},{"date":"2025-11-19","open":1.44,"high":1.5,"low":1.42,"close":1.47,"volume":60481,"rsi_14":14.6,"sma_20":2.15,"sma_60":2.1,"sma_120":1.2},{"date":"2025-11-20","open":1.51,"high":1.57,"low":1.38,"close":1.38,"volume":68143,"rsi_14":13.1,"sma_20":2.09,"sma_60":2.12,"sma_120":1.2},{"date":"2025-11-21","open":1.36,"high":1.51,"low":1.25,"close":1.47,"volume":229351,"rsi_14":20.14,"sma_20":2.03,"sma_60":2.14,"sma_120":1.21},{"date":"2025-11-24","open":1.53,"high":1.53,"low":1.41,"close":1.43,"volume":61653,"rsi_14":22.95,"sma_20":1.97,"sma_60":2.16,"sma_120":1.22},{"date":"2025-11-25","open":1.44,"high":1.45,"low":1.39,"close":1.43,"volume":42327,"rsi_14":17.54,"sma_20":1.92,"sma_60":2.18,"sma_120":1.23},{"date":"2025-11-26","open":1.45,"high":1.5,"low":1.4,"close":1.45,"volume":69774,"rsi_14":21.15,"sma_20":1.87,"sma_60":2.2,"sma_120":1.24},{"date":"2025-11-28","open":1.48,"high":1.54,"low":1.47,"close":1.5,"volume":35987,"rsi_14":24.07,"sma_20":1.82,"sma_60":2.22,"sma_120":1.25},{"date":"2025-12-01","open":1.5,"high":1.5,"low":1.35,"close":1.37,"volume":57244,"rsi_14":19.49,"sma_20":1.77,"sma_60":2.24,"sma_120":1.26},{"date":"2025-12-02","open":1.39,"high":1.44,"low":1.34,"close":1.43,"volume":79045,"rsi_14":18.8,"sma_20":1.72,"sma_60":2.26,"sma_120":1.27},{"date":"2025-12-03","open":1.46,"high":1.65,"low":1.46,"close":1.57,"volume":244789,"rsi_14":27.69,"sma_20":1.7,"sma_60":2.28,"sma_120":1.28},{"date":"2025-12-04","open":1.59,"high":1.77,"low":1.55,"close":1.72,"volume":65589,"rsi_14":43.22,"sma_20":1.68,"sma_60":2.31,"sma_120":1.29},{"date":"2025-12-05","open":1.7,"high":1.79,"low":1.61,"close":1.63,"volume":82585,"rsi_14":41.46,"sma_20":1.65,"sma_60":2.33,"sma_120":1.31},{"date":"2025-12-08","open":1.64,"high":1.68,"low":1.61,"close":1.65,"volume":36660,"rsi_14":53.54,"sma_20":1.63,"sma_60":2.35,"sma_120":1.32},{"date":"2025-12-09","open":1.64,"high":1.68,"low":1.6,"close":1.66,"volume":63051,"rsi_14":60.67,"sma_20":1.61,"sma_60":2.37,"sma_120":1.33},{"date":"2025-12-10","open":1.67,"high":1.74,"low":1.64,"close":1.69,"volume":45867,"rsi_14":61.96,"sma_20":1.59,"sma_60":2.4,"sma_120":1.34},{"date":"2025-12-11","open":1.65,"high":1.69,"low":1.65,"close":1.66,"volume":43371,"rsi_14":66.28,"sma_20":1.56,"sma_60":2.42,"sma_120":1.35},{"date":"2025-12-12","open":1.67,"high":1.68,"low":1.48,"close":1.51,"volume":71919,"rsi_14":52.17,"sma_20":1.55,"sma_60":2.44,"sma_120":1.36},{"date":"2025-12-15","open":1.53,"high":1.53,"low":1.42,"close":1.48,"volume":86251,"rsi_14":52.75,"sma_20":1.53,"sma_60":2.39,"sma_120":1.37},{"date":"2025-12-16","open":1.48,"high":1.51,"low":1.38,"close":1.38,"volume":27390,"rsi_14":47.52,"sma_20":1.52,"sma_60":2.32,"sma_120":1.38},{"date":"2025-12-17","open":1.38,"high":1.43,"low":1.28,"close":1.29,"volume":51649,"rsi_14":42.59,"sma_20":1.51,"sma_60":2.26,"sma_120":1.39},{"date":"2025-12-18","open":1.28,"high":1.35,"low":1.18,"close":1.22,"volume":90714,"rsi_14":37.27,"sma_20":1.5,"sma_60":2.21,"sma_120":1.4},{"date":"2025-12-19","open":1.26,"high":1.26,"low":1.22,"close":1.24,"volume":73989,"rsi_14":43.43,"sma_20":1.49,"sma_60":2.18,"sma_120":1.41},{"date":"2025-12-22","open":1.24,"high":1.37,"low":1.24,"close":1.27,"volume":68216,"rsi_14":41.67,"sma_20":1.48,"sma_60":2.11,"sma_120":1.41},{"date":"2025-12-23","open":1.32,"high":1.33,"low":1.21,"close":1.23,"volume":33895,"rsi_14":30.23,"sma_20":1.47,"sma_60":2.07,"sma_120":1.42},{"date":"2025-12-24","open":1.26,"high":1.27,"low":1.21,"close":1.23,"volume":41646,"rsi_14":15.49,"sma_20":1.46,"sma_60":2.05,"sma_120":1.43},{"date":"2025-12-26","open":1.25,"high":1.26,"low":1.13,"close":1.17,"volume":115293,"rsi_14":16.18,"sma_20":1.44,"sma_60":2.02,"sma_120":1.44},{"date":"2025-12-29","open":1.15,"high":1.21,"low":1.11,"close":1.17,"volume":111249,"rsi_14":13.64,"sma_20":1.43,"sma_60":1.99,"sma_120":1.44},{"date":"2025-12-30","open":1.13,"high":1.32,"low":1.13,"close":1.23,"volume":165757,"rsi_14":19.72,"sma_20":1.42,"sma_60":1.97,"sma_120":1.45},{"date":"2025-12-31","open":1.22,"high":1.26,"low":1.14,"close":1.18,"volume":138387,"rsi_14":15.07,"sma_20":1.41,"sma_60":1.94,"sma_120":1.46},{"date":"2026-01-02","open":1.2,"high":1.26,"low":1.17,"close":1.22,"volume":51916,"rsi_14":20.27,"sma_20":1.39,"sma_60":1.92,"sma_120":1.47},{"date":"2026-01-05","open":1.26,"high":1.3,"low":1.23,"close":1.25,"volume":65499,"rsi_14":29.03,"sma_20":1.37,"sma_60":1.89,"sma_120":1.48},{"date":"2026-01-06","open":1.27,"high":1.41,"low":1.25,"close":1.29,"volume":72821,"rsi_14":34.92,"sma_20":1.35,"sma_60":1.87,"sma_120":1.48},{"date":"2026-01-07","open":1.31,"high":1.47,"low":1.29,"close":1.29,"volume":142840,"rsi_14":41.51,"sma_20":1.33,"sma_60":1.84,"sma_120":1.49},{"date":"2026-01-08","open":1.32,"high":1.32,"low":1.26,"close":1.29,"volume":22980,"rsi_14":50.0,"sma_20":1.31,"sma_60":1.82,"sma_120":1.5},{"date":"2026-01-09","open":1.31,"high":1.37,"low":1.3,"close":1.33,"volume":46484,"rsi_14":63.41,"sma_20":1.3,"sma_60":1.79,"sma_120":1.51},{"date":"2026-01-12","open":1.33,"high":1.33,"low":1.26,"close":1.27,"volume":62565,"rsi_14":53.33,"sma_20":1.28,"sma_60":1.77,"sma_120":1.51},{"date":"2026-01-13","open":1.29,"high":1.33,"low":1.25,"close":1.25,"volume":78329,"rsi_14":47.73,"sma_20":1.26,"sma_60":1.73,"sma_120":1.52},{"date":"2026-01-14","open":1.26,"high":1.28,"low":1.21,"close":1.26,"volume":43242,"rsi_14":53.66,"sma_20":1.25,"sma_60":1.71,"sma_120":1.53},{"date":"2026-01-15","open":1.27,"high":1.47,"low":1.27,"close":1.42,"volume":154282,"rsi_14":66.67,"sma_20":1.26,"sma_60":1.68,"sma_120":1.54},{"date":"2026-01-16","open":1.45,"high":1.48,"low":1.35,"close":1.37,"volume":70869,"rsi_14":67.86,"sma_20":1.26,"sma_60":1.66,"sma_120":1.55},{"date":"2026-01-20","open":1.37,"high":1.38,"low":1.26,"close":1.31,"volume":60934,"rsi_14":61.29,"sma_20":1.26,"sma_60":1.64,"sma_120":1.56},{"date":"2026-01-21","open":1.32,"high":1.4,"low":1.29,"close":1.31,"volume":67876,"rsi_14":57.14,"sma_20":1.27,"sma_60":1.62,"sma_120":1.56},{"date":"2026-01-22","open":1.37,"high":1.44,"low":1.33,"close":1.36,"volume":70402,"rsi_14":66.07,"sma_20":1.27,"sma_60":1.59,"sma_120":1.57},{"date":"2026-01-23","open":1.42,"high":1.42,"low":1.32,"close":1.35,"volume":39600,"rsi_14":62.26,"sma_20":1.28,"sma_60":1.57,"sma_120":1.58},{"date":"2026-01-26","open":1.35,"high":1.35,"low":1.29,"close":1.3,"volume":32600,"rsi_14":54.55,"sma_20":1.28,"sma_60":1.55,"sma_120":1.59},{"date":"2026-01-27","open":1.29,"high":1.33,"low":1.25,"close":1.32,"volume":37500,"rsi_14":52.83,"sma_20":1.29,"sma_60":1.53,"sma_120":1.6},{"date":"2026-01-28","open":1.28,"high":1.33,"low":1.25,"close":1.26,"volume":45100,"rsi_14":47.46,"sma_20":1.29,"sma_60":1.51,"sma_120":1.61},{"date":"2026-01-29","open":1.26,"high":1.27,"low":1.15,"close":1.17,"volume":70300,"rsi_14":41.18,"sma_20":1.29,"sma_60":1.49,"sma_120":1.61},{"date":"2026-01-30","open":1.15,"high":1.18,"low":1.11,"close":1.14,"volume":53500,"rsi_14":35.82,"sma_20":1.29,"sma_60":1.47,"sma_120":1.62},{"date":"2026-02-02","open":1.13,"high":1.31,"low":0.99,"close":1.27,"volume":482900,"rsi_14":50.0,"sma_20":1.29,"sma_60":1.46,"sma_120":1.63},{"date":"2026-02-03","open":1.08,"high":1.15,"low":1.04,"close":1.07,"volume":174800,"rsi_14":40.22,"sma_20":1.28,"sma_60":1.44,"sma_120":1.64},{"date":"2026-02-04","open":1.06,"high":1.07,"low":0.77,"close":0.85,"volume":593500,"rsi_14":32.0,"sma_20":1.26,"sma_60":1.42,"sma_120":1.64},{"date":"2026-02-05","open":0.8,"high":0.8,"low":0.69,"close":0.75,"volume":272000,"rsi_14":18.69,"sma_20":1.23,"sma_60":1.4,"sma_120":1.64},{"date":"2026-02-06","open":0.72,"high":0.9,"low":0.72,"close":0.85,"volume":102600,"rsi_14":26.85,"sma_20":1.21,"sma_60":1.38,"sma_120":1.65},{"date":"2026-02-09","open":0.88,"high":0.9,"low":0.82,"close":0.9,"volume":149185,"rsi_14":33.67,"sma_20":1.25,"sma_60":1.57,"sma_120":1.58},{"date":"2026-02-10","open":0.9,"high":1.08,"low":0.89,"close":1.01,"volume":147671,"rsi_14":38.68,"sma_20":1.24,"sma_60":1.54,"sma_120":1.58},{"date":"2026-02-11","open":1.04,"high":1.06,"low":0.97,"close":0.99,"volume":125668,"rsi_14":35.68,"sma_20":1.24,"sma_60":1.52,"sma_120":1.59},{"date":"2026-02-12","open":0.99,"high":1.17,"low":0.98,"close":1.1,"volume":186985,"rsi_14":41.7,"sma_20":1.23,"sma_60":1.49,"sma_120":1.6},{"date":"2026-02-13","open":1.09,"high":1.17,"low":1.03,"close":1.04,"volume":195153,"rsi_14":39.62,"sma_20":1.22,"sma_60":1.47,"sma_120":1.6},{"date":"2026-02-17","open":1.04,"high":1.12,"low":0.97,"close":1.07,"volume":188643,"rsi_14":39.11,"sma_20":1.22,"sma_60":1.45,"sma_120":1.61},{"date":"2026-02-18","open":1.09,"high":1.18,"low":1.03,"close":1.15,"volume":178100,"rsi_14":45.85,"sma_20":1.11,"sma_60":1.29,"sma_120":1.7},{"date":"2026-02-19","open":1.22,"high":1.39,"low":1.17,"close":1.18,"volume":2135000,"rsi_14":50.4,"sma_20":1.11,"sma_60":1.29,"sma_120":1.7},{"date":"2026-02-20","open":1.17,"high":1.17,"low":1.05,"close":1.08,"volume":224623,"rsi_14":47.75,"sma_20":1.09,"sma_60":1.28,"sma_120":1.71},{"date":"2026-02-23","open":1.06,"high":1.07,"low":0.9,"close":0.93,"volume":217900,"rsi_14":37.47,"sma_20":1.07,"sma_60":1.27,"sma_120":1.72},{"date":"2026-02-24","open":0.93,"high":1.11,"low":0.9,"close":1.11,"volume":190239,"rsi_14":43.93,"sma_20":1.2,"sma_60":1.42,"sma_120":1.62},{"date":"2026-02-25","open":1.09,"high":1.1,"low":1.04,"close":1.09,"volume":101361,"rsi_14":42.7,"sma_20":1.19,"sma_60":1.4,"sma_120":1.63},{"date":"2026-02-26","open":1.07,"high":1.09,"low":0.99,"close":1.04,"volume":91360,"rsi_14":31.97,"sma_20":1.18,"sma_60":1.38,"sma_120":1.64},{"date":"2026-02-27","open":1.02,"high":1.08,"low":1.02,"close":1.06,"volume":45611,"rsi_14":34.86,"sma_20":1.17,"sma_60":1.37,"sma_120":1.64},{"date":"2026-03-02","open":1.04,"high":1.08,"low":0.99,"close":1.06,"volume":66496,"rsi_14":37.03,"sma_20":1.16,"sma_60":1.35,"sma_120":1.65},{"date":"2026-03-03","open":1.03,"high":1.03,"low":0.95,"close":0.95,"volume":118969,"rsi_14":33.26,"sma_20":1.14,"sma_60":1.33,"sma_120":1.66},{"date":"2026-03-04","open":0.97,"high":1.06,"low":0.94,"close":1.03,"volume":111511,"rsi_14":35.04,"sma_20":1.13,"sma_60":1.31,"sma_120":1.66},{"date":"2026-03-05","open":1.02,"high":1.07,"low":0.99,"close":1.03,"volume":68977,"rsi_14":60.12,"sma_20":1.12,"sma_60":1.3,"sma_120":1.67},{"date":"2026-03-06","open":1.0,"high":1.05,"low":0.99,"close":1.04,"volume":83540,"rsi_14":52.76,"sma_20":1.1,"sma_60":1.29,"sma_120":1.67},{"date":"2026-03-09","open":1.01,"high":1.06,"low":1.0,"close":1.06,"volume":67082,"rsi_14":56.14,"sma_20":1.08,"sma_60":1.28,"sma_120":1.68},{"date":"2026-03-10","open":1.16,"high":1.4,"low":1.09,"close":1.19,"volume":20971839,"rsi_14":57.91,"sma_20":1.08,"sma_60":1.28,"sma_120":1.69},{"date":"2026-03-11","open":1.22,"high":1.24,"low":1.08,"close":1.13,"volume":666217,"rsi_14":57.91,"sma_20":1.07,"sma_60":1.27,"sma_120":1.7},{"date":"2026-03-12","open":1.1,"high":1.14,"low":1.05,"close":1.07,"volume":373644,"rsi_14":50.0,"sma_20":1.05,"sma_60":1.27,"sma_120":1.7},{"date":"2026-03-13","open":1.79,"high":2.73,"low":1.78,"close":2.12,"volume":238529652,"rsi_14":83.26,"sma_20":1.12,"sma_60":1.18,"sma_120":1.78},{"date":"2026-03-16","open":1.88,"high":1.95,"low":1.58,"close":1.91,"volume":7504554,"rsi_14":71.99,"sma_20":1.17,"sma_60":1.19,"sma_120":1.75},{"date":"2026-03-17","open":2.23,"high":3.09,"low":2.23,"close":2.74,"volume":124938363,"rsi_14":81.39,"sma_20":1.25,"sma_60":1.31,"sma_120":1.75},{"date":"2026-03-18","open":2.36,"high":2.52,"low":2.11,"close":2.43,"volume":4633420,"rsi_14":74.06,"sma_20":1.31,"sma_60":1.32,"sma_120":1.77},{"date":"2026-03-19","open":2.42,"high":3.0,"low":2.3,"close":2.97,"volume":7393989,"rsi_14":78.02,"sma_20":1.41,"sma_60":1.35,"sma_120":1.79},{"date":"2026-03-20","open":3.49,"high":3.59,"low":2.61,"close":2.73,"volume":14560880,"rsi_14":72.89,"sma_20":1.49,"sma_60":1.37,"sma_120":1.82},{"date":"2026-03-23","open":2.78,"high":5.38,"low":2.78,"close":4.73,"volume":64062105,"rsi_14":84.11,"sma_20":1.67,"sma_60":1.43,"sma_120":1.85},{"date":"2026-03-24","open":4.16,"high":4.35,"low":3.58,"close":3.96,"volume":4671109,"rsi_14":73.52,"sma_20":1.82,"sma_60":1.46,"sma_120":1.88},{"date":"2026-03-25","open":4.6,"high":4.97,"low":3.8,"close":3.97,"volume":13159097,"rsi_14":73.56,"sma_20":1.96,"sma_60":1.5,"sma_120":1.91},{"date":"2026-03-26","open":3.97,"high":4.83,"low":3.7,"close":4.74,"volume":4750402,"rsi_14":76.43,"sma_20":2.15,"sma_60":1.55,"sma_120":1.95},{"date":"2026-03-27","open":4.4,"high":5.08,"low":3.79,"close":4.0,"volume":2821513,"rsi_14":69.04,"sma_20":2.29,"sma_60":1.59,"sma_120":1.98},{"date":"2026-03-30","open":3.89,"high":4.27,"low":3.43,"close":3.54,"volume":1330641,"rsi_14":64.6,"sma_20":2.42,"sma_60":1.62,"sma_120":2.01},{"date":"2026-03-31","open":3.48,"high":4.09,"low":3.4,"close":3.83,"volume":1062637,"rsi_14":66.3,"sma_20":2.56,"sma_60":1.66,"sma_120":2.04},{"date":"2026-04-01","open":4.3,"high":4.71,"low":3.81,"close":3.98,"volume":9845493,"rsi_14":67.38,"sma_20":2.71,"sma_60":1.7,"sma_120":2.07},{"date":"2026-04-02","open":3.74,"high":4.09,"low":3.59,"close":3.92,"volume":1455888,"rsi_14":62.2,"sma_20":2.85,"sma_60":1.74,"sma_120":2.06},{"date":"2026-04-06","open":3.82,"high":4.19,"low":3.77,"close":4.18,"volume":1412288,"rsi_14":65.28,"sma_20":3.01,"sma_60":1.79,"sma_120":2.05},{"date":"2026-04-07","open":4.03,"high":4.38,"low":3.87,"close":4.09,"volume":1338133,"rsi_14":60.09,"sma_20":3.16,"sma_60":1.83,"sma_120":2.05},{"date":"2026-04-08","open":4.09,"high":4.34,"low":3.76,"close":3.92,"volume":857859,"rsi_14":61.37,"sma_20":3.3,"sma_60":1.88,"sma_120":2.05},{"date":"2026-04-09","open":3.78,"high":3.86,"low":3.01,"close":3.32,"volume":980050,"rsi_14":52.65,"sma_20":3.41,"sma_60":1.91,"sma_120":2.04},{"date":"2026-04-10","open":3.31,"high":3.55,"low":3.31,"close":3.35,"volume":356995,"rsi_14":54.84,"sma_20":3.52,"sma_60":1.95,"sma_120":2.03},{"date":"2026-04-13","open":3.3,"high":3.31,"low":2.97,"close":3.18,"volume":500743,"rsi_14":33.04,"sma_20":3.57,"sma_60":1.98,"sma_120":2.03},{"date":"2026-04-14","open":3.14,"high":3.24,"low":2.76,"close":2.81,"volume":583013,"rsi_14":36.21,"sma_20":3.62,"sma_60":2.01,"sma_120":2.03},{"date":"2026-04-15","open":2.85,"high":2.99,"low":2.77,"close":2.93,"volume":305316,"rsi_14":37.85,"sma_20":3.63,"sma_60":2.04,"sma_120":2.03},{"date":"2026-04-16","open":2.85,"high":2.93,"low":2.7,"close":2.76,"volume":233126,"rsi_14":23.1,"sma_20":3.65,"sma_60":2.06,"sma_120":2.03},{"date":"2026-04-17","open":2.84,"high":2.9,"low":2.72,"close":2.86,"volume":271810,"rsi_14":31.25,"sma_20":3.64,"sma_60":2.09,"sma_120":2.03},{"date":"2026-04-20","open":2.78,"high":2.78,"low":2.55,"close":2.69,"volume":274737,"rsi_14":34.55,"sma_20":3.64,"sma_60":2.12,"sma_120":2.03},{"date":"2026-04-21","open":2.64,"high":2.83,"low":2.61,"close":2.61,"volume":225245,"rsi_14":25.98,"sma_20":3.53,"sma_60":2.14,"sma_120":2.03},{"date":"2026-04-22","open":2.65,"high":2.7,"low":2.44,"close":2.51,"volume":285981,"rsi_14":20.48,"sma_20":3.46,"sma_60":2.16,"sma_120":2.03},{"date":"2026-04-23","open":2.5,"high":2.5,"low":2.22,"close":2.3,"volume":187376,"rsi_14":19.32,"sma_20":3.38,"sma_60":2.18,"sma_120":2.02},{"date":"2026-04-24","open":2.26,"high":2.34,"low":2.18,"close":2.23,"volume":101344,"rsi_14":10.2,"sma_20":3.25,"sma_60":2.19,"sma_120":2.02},{"date":"2026-04-27","open":2.2,"high":2.23,"low":2.02,"close":2.21,"volume":220275,"rsi_14":10.5,"sma_20":3.16,"sma_60":2.21,"sma_120":2.01},{"date":"2026-04-28","open":2.31,"high":2.82,"low":2.17,"close":2.66,"volume":2833236,"rsi_14":26.32,"sma_20":3.12,"sma_60":2.23,"sma_120":2.01},{"date":"2026-04-29","open":2.62,"high":2.65,"low":2.36,"close":2.43,"volume":392179,"rsi_14":30.57,"sma_20":3.05,"sma_60":2.25,"sma_120":2.01},{"date":"2026-04-30","open":2.41,"high":2.59,"low":2.37,"close":2.48,"volume":211903,"rsi_14":31.32,"sma_20":2.97,"sma_60":2.27,"sma_120":2.0},{"date":"2026-05-01","open":2.41,"high":2.43,"low":2.13,"close":2.19,"volume":306694,"rsi_14":29.71,"sma_20":2.89,"sma_60":2.29,"sma_120":2.0},{"date":"2026-05-04","open":2.25,"high":2.3,"low":2.16,"close":2.18,"volume":157231,"rsi_14":34.86,"sma_20":2.79,"sma_60":2.3,"sma_120":1.99},{"date":"2026-05-05","open":2.15,"high":2.15,"low":2.0,"close":2.02,"volume":259740,"rsi_14":28.54,"sma_20":2.68,"sma_60":2.31,"sma_120":1.98},{"date":"2026-05-06","open":1.99,"high":2.02,"low":1.81,"close":1.98,"volume":430014,"rsi_14":30.4,"sma_20":2.59,"sma_60":2.32,"sma_120":1.98},{"date":"2026-05-07","open":1.94,"high":2.21,"low":1.9,"close":2.12,"volume":289364,"rsi_14":31.77,"sma_20":2.53,"sma_60":2.33,"sma_120":1.97},{"date":"2026-05-08","open":2.12,"high":2.12,"low":2.01,"close":2.03,"volume":185174,"rsi_14":33.08,"sma_20":2.46,"sma_60":2.34,"sma_120":1.97},{"date":"2026-05-11","open":1.93,"high":2.06,"low":1.92,"close":1.97,"volume":193355,"rsi_14":33.42,"sma_20":2.4,"sma_60":2.36,"sma_120":1.96},{"date":"2026-05-12","open":2.1,"high":2.18,"low":1.87,"close":1.88,"volume":673279,"rsi_14":33.59,"sma_20":2.35,"sma_60":2.38,"sma_120":1.96},{"date":"2026-05-13","open":1.88,"high":1.94,"low":1.86,"close":1.89,"volume":150149,"rsi_14":38.08,"sma_20":2.3,"sma_60":2.39,"sma_120":1.95},{"date":"2026-05-14","open":1.88,"high":2.0,"low":1.87,"close":1.99,"volume":163638,"rsi_14":43.14,"sma_20":2.26,"sma_60":2.41,"sma_120":1.95},{"date":"2026-05-15","open":1.92,"high":1.99,"low":1.88,"close":1.88,"volume":96714,"rsi_14":41.03,"sma_20":2.21,"sma_60":2.42,"sma_120":1.95},{"date":"2026-05-18","open":1.84,"high":1.86,"low":1.65,"close":1.68,"volume":122175,"rsi_14":19.24,"sma_20":2.16,"sma_60":2.43,"sma_120":1.94},{"date":"2026-05-19","open":1.67,"high":1.76,"low":1.62,"close":1.7,"volume":92629,"rsi_14":23.36,"sma_20":2.12,"sma_60":2.44,"sma_120":1.94},{"date":"2026-05-20","open":1.7,"high":1.78,"low":1.62,"close":1.66,"volume":175023,"rsi_14":19.56,"sma_20":2.07,"sma_60":2.45,"sma_120":1.93},{"date":"2026-05-21","open":1.61,"high":1.69,"low":1.4,"close":1.62,"volume":246426,"rsi_14":24.09,"sma_20":2.04,"sma_60":2.46,"sma_120":1.93},{"date":"2026-05-22","open":1.61,"high":1.78,"low":1.56,"close":1.56,"volume":113813,"rsi_14":23.04,"sma_20":2.01,"sma_60":2.47,"sma_120":1.93},{"date":"2026-05-26","open":1.57,"high":1.73,"low":1.55,"close":1.65,"volume":116903,"rsi_14":32.87,"sma_20":1.98,"sma_60":2.48,"sma_120":1.92},{"date":"2026-05-27","open":1.61,"high":1.69,"low":1.59,"close":1.65,"volume":135212,"rsi_14":34.13,"sma_20":1.93,"sma_60":2.49,"sma_120":1.92},{"date":"2026-05-28","open":1.65,"high":1.7,"low":1.58,"close":1.65,"volume":240198,"rsi_14":23.89,"sma_20":1.89,"sma_60":2.5,"sma_120":1.91},{"date":"2026-05-29","open":1.69,"high":1.72,"low":1.64,"close":1.67,"volume":87541,"rsi_14":28.31,"sma_20":1.85,"sma_60":2.51,"sma_120":1.91},{"date":"2026-06-01","open":1.67,"high":1.82,"low":1.67,"close":1.75,"volume":125862,"rsi_14":37.06,"sma_20":1.83,"sma_60":2.52,"sma_120":1.91},{"date":"2026-06-02","open":1.94,"high":2.17,"low":1.63,"close":1.68,"volume":575384,"rsi_14":37.95,"sma_20":1.8,"sma_60":2.53,"sma_120":1.91},{"date":"2026-06-03","open":1.66,"high":1.74,"low":1.6,"close":1.69,"volume":120865,"rsi_14":37.95,"sma_20":1.79,"sma_60":2.54,"sma_120":1.91},{"date":"2026-06-04","open":1.67,"high":1.94,"low":1.65,"close":1.88,"volume":335795,"rsi_14":44.02,"sma_20":1.78,"sma_60":2.55,"sma_120":1.92},{"date":"2026-06-05","open":1.86,"high":2.05,"low":1.72,"close":1.73,"volume":229498,"rsi_14":42.19,"sma_20":1.76,"sma_60":2.56,"sma_120":1.92},{"date":"2026-06-08","open":1.73,"high":1.73,"low":1.57,"close":1.6,"volume":207403,"rsi_14":45.25,"sma_20":1.74,"sma_60":2.57,"sma_120":1.92},{"date":"2026-06-09","open":1.61,"high":1.61,"low":1.45,"close":1.51,"volume":125182,"rsi_14":40.21,"sma_20":1.72,"sma_60":2.56,"sma_120":1.92},{"date":"2026-06-10","open":1.49,"high":1.55,"low":1.49,"close":1.52,"volume":54009,"rsi_14":42.55,"sma_20":1.7,"sma_60":2.56,"sma_120":1.92},{"date":"2026-06-11","open":1.51,"high":1.65,"low":1.51,"close":1.63,"volume":133975,"rsi_14":50.5,"sma_20":1.69,"sma_60":2.54,"sma_120":1.92},{"date":"2026-06-12","open":1.65,"high":1.67,"low":1.44,"close":1.48,"volume":184169,"rsi_14":46.36,"sma_20":1.66,"sma_60":2.52,"sma_120":1.92},{"date":"2026-06-15","open":1.41,"high":1.56,"low":1.35,"close":1.37,"volume":257271,"rsi_14":37.5,"sma_20":1.63,"sma_60":2.5,"sma_120":1.92},{"date":"2026-06-16","open":1.3,"high":1.3,"low":0.94,"close":0.94,"volume":3239083,"rsi_14":27.18,"sma_20":1.6,"sma_60":2.47,"sma_120":1.92},{"date":"2026-06-17","open":0.81,"high":0.85,"low":0.8,"close":0.83,"volume":1616936,"rsi_14":25.33,"sma_20":1.55,"sma_60":2.4,"sma_120":1.91},{"date":"2026-06-18","open":0.84,"high":0.87,"low":0.81,"close":0.84,"volume":827387,"rsi_14":24.67,"sma_20":1.51,"sma_60":2.35,"sma_120":1.91},{"date":"2026-06-22","open":0.83,"high":0.87,"low":0.78,"close":0.81,"volume":1309325,"rsi_14":20.46,"sma_20":1.47,"sma_60":2.3,"sma_120":1.9},{"date":"2026-06-23","open":0.8,"high":0.85,"low":0.78,"close":0.84,"volume":590498,"rsi_14":23.08,"sma_20":1.44,"sma_60":2.23,"sma_120":1.89},{"date":"2026-06-24","open":0.82,"high":0.87,"low":0.82,"close":0.85,"volume":361550,"rsi_14":22.94,"sma_20":1.4,"sma_60":2.18,"sma_120":1.89},{"date":"2026-06-25","open":0.85,"high":0.85,"low":0.81,"close":0.84,"volume":273465,"rsi_14":12.1,"sma_20":1.36,"sma_60":2.13,"sma_120":1.86},{"date":"2026-06-26","open":0.85,"high":0.86,"low":0.83,"close":0.83,"volume":146305,"rsi_14":13.47,"sma_20":1.31,"sma_60":2.08,"sma_120":1.87},{"date":"2026-06-29","open":0.83,"high":0.84,"low":0.8,"close":0.8,"volume":176869,"rsi_14":14.7,"sma_20":1.27,"sma_60":2.03,"sma_120":1.87},{"date":"2026-06-30","open":0.8,"high":0.83,"low":0.8,"close":0.81,"volume":230066,"rsi_14":16.65,"sma_20":1.22,"sma_60":1.98,"sma_120":1.86},{"date":"2026-07-01","open":0.84,"high":0.85,"low":0.82,"close":0.84,"volume":487899,"rsi_14":18.33,"sma_20":1.18,"sma_60":1.92,"sma_120":1.86},{"date":"2026-07-02","open":0.84,"high":0.87,"low":0.83,"close":0.83,"volume":141997,"rsi_14":8.83,"sma_20":1.14,"sma_60":1.87,"sma_120":1.85},{"date":"2026-07-06","open":0.83,"high":0.83,"low":0.78,"close":0.81,"volume":225982,"rsi_14":10.17,"sma_20":1.09,"sma_60":1.82,"sma_120":1.85},{"date":"2026-07-07","open":0.83,"high":0.84,"low":0.81,"close":0.83,"volume":2880307,"rsi_14":14.25,"sma_20":1.04,"sma_60":1.78,"sma_120":1.84},{"date":"2026-07-08","open":0.81,"high":0.81,"low":0.73,"close":0.79,"volume":1060757,"rsi_14":29.0,"sma_20":1.0,"sma_60":1.73,"sma_120":1.84},{"date":"2026-07-09","open":0.78,"high":0.78,"low":0.75,"close":0.78,"volume":240332,"rsi_14":40.03,"sma_20":0.96,"sma_60":1.69,"sma_120":1.84},{"date":"2026-07-10","open":0.79,"high":0.79,"low":0.74,"close":0.77,"volume":260117,"rsi_14":37.16,"sma_20":0.93,"sma_60":1.66,"sma_120":1.83},{"date":"2026-07-13","open":0.76,"high":0.77,"low":0.61,"close":0.7,"volume":430517,"rsi_14":32.5,"sma_20":0.88,"sma_60":1.62,"sma_120":1.83},{"date":"2026-07-14","open":0.7,"high":0.72,"low":0.68,"close":0.71,"volume":167451,"rsi_14":26.99,"sma_20":0.84,"sma_60":1.59,"sma_120":1.83},{"date":"2026-07-15","open":0.71,"high":0.73,"low":0.7,"close":0.72,"volume":93839,"rsi_14":28.4,"sma_20":0.81,"sma_60":1.55,"sma_120":1.82},{"date":"2026-07-16","open":0.71,"high":0.72,"low":0.7,"close":0.71,"volume":73611,"rsi_14":28.36,"sma_20":0.8,"sma_60":1.52,"sma_120":1.82},{"date":"2026-07-17","open":0.71,"high":0.72,"low":0.69,"close":0.7,"volume":75105,"rsi_14":28.57,"sma_20":0.79,"sma_60":1.49,"sma_120":1.81},{"date":"2026-07-20","open":0.7,"high":0.71,"low":0.67,"close":0.7,"volume":83126,"rsi_14":30.83,"sma_20":0.78,"sma_60":1.46,"sma_120":1.81},{"date":"2026-07-21","open":0.69,"high":0.72,"low":0.69,"close":0.7,"volume":128048,"rsi_14":30.27,"sma_20":0.78,"sma_60":1.43,"sma_120":1.8},{"date":"2026-07-22","open":0.71,"high":0.72,"low":0.7,"close":0.71,"volume":292856,"rsi_14":22.01,"sma_20":0.77,"sma_60":1.41,"sma_120":1.8},{"date":"2026-07-23","open":0.69,"high":0.71,"low":0.64,"close":0.67,"volume":398479,"rsi_14":19.83,"sma_20":0.76,"sma_60":1.38,"sma_120":1.79},{"date":"2026-07-24","open":0.67,"high":0.7,"low":0.65,"close":0.66,"volume":131172,"rsi_14":20.91,"sma_20":0.75,"sma_60":1.35,"sma_120":1.79},{"date":"2026-07-27","open":0.65,"high":0.69,"low":0.65,"close":0.68,"volume":200376,"rsi_14":20.91,"sma_20":0.75,"sma_60":1.32,"sma_120":1.78},{"date":"2026-07-28","open":0.65,"high":0.66,"low":0.6,"close":0.63,"volume":694884,"rsi_14":19.95,"sma_20":0.74,"sma_60":1.29,"sma_120":1.78},{"date":"2026-07-29","open":0.63,"high":0.66,"low":0.58,"close":0.58,"volume":276137,"rsi_14":17.78,"sma_20":0.73,"sma_60":1.26,"sma_120":1.77},{"date":"2026-07-30","open":0.58,"high":0.66,"low":0.56,"close":0.64,"volume":180010,"rsi_14":31.56,"sma_20":0.72,"sma_60":1.23,"sma_120":1.77},{"date":"2026-07-31","open":0.64,"high":0.64,"low":0.59,"close":0.63,"volume":113368,"rsi_14":37.83,"sma_20":0.71,"sma_60":1.21,"sma_120":1.76},{"date":"2026-08-03","open":0.61,"high":0.62,"low":0.58,"close":0.6,"volume":178058,"rsi_14":32.41,"sma_20":0.7,"sma_60":1.19,"sma_120":1.75},{"date":"2026-08-04","open":0.59,"high":0.6,"low":0.55,"close":0.55,"volume":305992,"rsi_14":25.6,"sma_20":0.68,"sma_60":1.16,"sma_120":1.75},{"date":"2026-08-05","open":0.56,"high":0.59,"low":0.51,"close":0.53,"volume":284665,"rsi_14":24.89,"sma_20":0.67,"sma_60":1.14,"sma_120":1.74},{"date":"2026-08-06","open":0.53,"high":0.53,"low":0.51,"close":0.53,"volume":216762,"rsi_14":25.45,"sma_20":0.66,"sma_60":1.11,"sma_120":1.74},{"date":"2026-08-07","open":0.53,"high":0.53,"low":0.51,"close":0.51,"volume":528046,"rsi_14":24.42,"sma_20":0.64,"sma_60":1.09,"sma_120":1.73},{"date":"2026-08-10","open":0.5,"high":0.52,"low":0.49,"close":0.49,"volume":531668,"rsi_14":21.93,"sma_20":0.63,"sma_60":1.07,"sma_120":1.73},{"date":"2026-08-11","open":0.49,"high":0.5,"low":0.46,"close":0.49,"volume":202777,"rsi_14":21.13,"sma_20":0.62,"sma_60":1.04,"sma_120":1.72},{"date":"2026-08-12","open":0.49,"high":0.49,"low":0.47,"close":0.47,"volume":56333,"rsi_14":22.71,"sma_20":0.61,"sma_60":1.02,"sma_120":1.72},{"date":"2026-08-13","open":0.45,"high":0.46,"low":0.33,"close":0.38,"volume":842868,"rsi_14":18.48,"sma_20":0.59,"sma_60":1.0,"sma_120":1.71},{"date":"2026-08-14","open":0.39,"high":0.41,"low":0.39,"close":0.4,"volume":508104,"rsi_14":17.98,"sma_20":0.58,"sma_60":0.97,"sma_120":1.71},{"date":"2026-08-17","open":0.41,"high":0.42,"low":0.39,"close":0.39,"volume":340777,"rsi_14":19.95,"sma_20":0.56,"sma_60":0.95,"sma_120":1.7},{"date":"2026-08-18","open":0.53,"high":0.57,"low":0.43,"close":0.47,"volume":170147099,"rsi_14":37.05,"sma_20":0.55,"sma_60":0.93,"sma_120":1.7},{"date":"2026-08-19","open":0.45,"high":0.45,"low":0.39,"close":0.41,"volume":4297089},{"date":"2026-08-20","open":0.39,"high":0.44,"low":0.36,"close":0.4,"volume":3390870,"rsi_14":23.45,"sma_20":0.52,"sma_60":0.89,"sma_120":1.69},{"date":"2026-08-21","open":0.38,"high":0.42,"low":0.37,"close":0.4,"volume":1026662,"rsi_14":25.21,"sma_20":0.51,"sma_60":0.87,"sma_120":1.68},{"date":"2026-08-24","open":6.02,"high":6.35,"low":5.72,"close":5.82,"volume":165864},{"date":"2026-08-25","open":5.4,"high":5.47,"low":5.08,"close":5.19,"volume":88772,"rsi_14":86.52,"sma_20":0.99,"sma_60":1.0,"sma_120":1.76},{"date":"2026-08-26","open":5.19,"high":5.32,"low":4.88,"close":5.09,"volume":79678,"rsi_14":85.18,"sma_20":1.22,"sma_60":1.06,"sma_120":1.79},{"date":"2026-08-27","open":5.0,"high":5.13,"low":4.96,"close":5.06,"volume":43404,"rsi_14":85.05,"sma_20":1.44,"sma_60":1.11,"sma_120":1.82},{"date":"2026-08-28","open":4.95,"high":5.17,"low":4.87,"close":4.87,"volume":30377,"rsi_14":82.88,"sma_20":1.65,"sma_60":1.17,"sma_120":1.85},{"date":"2026-08-31","open":4.83,"high":4.98,"low":4.56,"close":4.56,"volume":36149,"rsi_14":79.24,"sma_20":1.85,"sma_60":1.21,"sma_120":1.88},{"date":"2026-09-01","open":7.72,"high":8.6,"low":6.13,"close":6.59,"volume":46392729},{"date":"2026-09-02","open":7.61,"high":11.75,"low":7.54,"close":9.75,"volume":46047676,"rsi_14":88.85,"sma_20":2.61,"sma_60":1.43,"sma_120":2.0},{"date":"2026-09-03","open":13.2,"high":13.58,"low":11.06,"close":12.78,"volume":19253783,"rsi_14":91.08,"sma_20":3.23,"sma_60":1.62,"sma_120":2.09},{"date":"2026-09-04","open":11.12,"high":20.35,"low":10.9,"close":15.27,"volume":20085150,"rsi_14":92.4,"sma_20":3.96,"sma_60":1.84,"sma_120":2.2},{"date":"2026-09-08","open":10.63,"high":10.63,"low":8.36,"close":8.93,"volume":2411951,"rsi_14":67.76,"sma_20":4.39,"sma_60":1.97,"sma_120":2.25},{"date":"2026-09-09","open":10.9,"high":12.32,"low":10.09,"close":10.5,"volume":10455635,"rsi_14":69.94,"sma_20":4.89,"sma_60":2.12,"sma_120":2.32},{"date":"2026-09-10","open":9.53,"high":10.49,"low":9.38,"close":9.39,"volume":793879,"rsi_14":67.02,"sma_20":5.33,"sma_60":2.25,"sma_120":2.37},{"date":"2026-09-11","open":9.96,"high":10.08,"low":7.82,"close":7.95,"volume":827861,"rsi_14":63.55,"sma_20":5.71,"sma_60":2.37,"sma_120":2.42},{"date":"2026-09-14","open":7.71,"high":8.23,"low":7.5,"close":7.93,"volume":366869,"rsi_14":54.7,"sma_20":6.09,"sma_60":2.49,"sma_120":2.44},{"date":"2026-09-15","open":7.14,"high":7.32,"low":6.03,"close":6.36,"volume":363062},{"date":"2026-09-16","open":6.01,"high":6.31,"low":5.11,"close":5.35,"volume":279118,"rsi_14":50.53,"sma_20":6.63,"sma_60":2.65,"sma_120":2.47},{"date":"2026-09-17","open":7.0,"high":11.0,"low":6.45,"close":8.75,"volume":24995419},{"date":"2026-09-18","open":10.66,"high":12.48,"low":9.23,"close":9.43,"volume":10395950,"rsi_14":58.1,"sma_20":7.5,"sma_60":2.93,"sma_120":2.55},{"date":"2026-09-21","open":8.39,"high":8.8,"low":7.37,"close":7.7,"volume":757221,"rsi_14":55.31,"sma_20":7.86,"sma_60":3.04,"sma_120":2.59},{"date":"2026-09-22","open":8.28,"high":9.14,"low":8.26,"close":8.55,"volume":874297,"rsi_14":53.46,"sma_20":8.0,"sma_60":3.17,"sma_120":2.63},{"date":"2026-09-23","open":8.4,"high":8.55,"low":7.82,"close":7.94,"volume":207877,"rsi_14":46.5,"sma_20":8.14,"sma_60":3.29,"sma_120":2.66},{"date":"2026-09-24","open":7.67,"high":8.0,"low":7.5,"close":7.83,"volume":220567,"rsi_14":39.21,"sma_20":8.27,"sma_60":3.41,"sma_120":2.69},{"date":"2026-09-25","open":7.82,"high":7.96,"low":7.67,"close":7.93,"volume":129343,"rsi_14":32.14,"sma_20":8.42,"sma_60":3.53,"sma_120":2.72},{"date":"2026-09-28","open":7.74,"high":8.0,"low":7.27,"close":7.41,"volume":481316,"rsi_14":44.84,"sma_20":8.55,"sma_60":3.63,"sma_120":2.75},{"date":"2026-09-29","open":7.31,"high":7.34,"low":6.66,"close":6.88,"volume":150294,"rsi_14":36.78,"sma_20":8.66,"sma_60":3.74,"sma_120":2.78},{"date":"2026-09-30","open":6.56,"high":7.0,"low":6.56,"close":6.56,"volume":108540,"rsi_14":39.03,"sma_20":8.66,"sma_60":3.83,"sma_120":2.8},{"date":"2026-10-01","open":6.56,"high":6.87,"low":6.07,"close":6.14,"volume":247549,"rsi_14":42.4,"sma_20":8.48,"sma_60":3.92,"sma_120":2.83},{"date":"2026-10-02","open":6.06,"high":6.24,"low":5.9,"close":6.05,"volume":154642,"rsi_14":42.15,"sma_20":8.14,"sma_60":4.01,"sma_120":2.85},{"date":"2026-10-05","open":5.93,"high":6.2,"low":5.85,"close":6.19,"volume":106502,"rsi_14":49.19,"sma_20":7.69,"sma_60":4.1,"sma_120":2.88},{"date":"2026-10-06","open":6.56,"high":6.6,"low":5.9,"close":6.06,"volume":259250,"rsi_14":53.69,"sma_20":7.55,"sma_60":4.19,"sma_120":2.91},{"date":"2026-10-07","open":5.9,"high":6.28,"low":5.86,"close":6.16,"volume":87687},{"date":"2026-10-08","open":6.35,"high":9.38,"low":5.5,"close":5.64,"volume":35253385,"rsi_14":19.29,"sma_20":7.14,"sma_60":4.36,"sma_120":2.96},{"date":"2026-10-09","open":5.41,"high":5.48,"low":4.68,"close":4.72,"volume":657427,"rsi_14":22.22,"sma_20":6.98,"sma_60":4.43,"sma_120":2.97},{"date":"2026-10-12","open":4.75,"high":4.75,"low":3.76,"close":3.9,"volume":284992,"rsi_14":6.29,"sma_20":6.78,"sma_60":4.48,"sma_120":2.98},{"date":"2026-10-13","open":3.52,"high":3.74,"low":3.23,"close":3.62,"volume":892274,"rsi_14":6.72,"sma_20":6.64,"sma_60":4.53,"sma_120":2.99},{"date":"2026-10-14","open":3.42,"high":3.68,"low":3.41,"close":3.56,"volume":120725,"rsi_14":6.78,"sma_20":6.55,"sma_60":4.58,"sma_120":3.0},{"date":"2026-10-15","open":3.47,"high":4.1,"low":3.41,"close":3.96,"volume":278093,"rsi_14":12.12,"sma_20":6.31,"sma_60":4.63,"sma_120":3.02},{"date":"2026-10-16","open":3.95,"high":3.95,"low":3.6,"close":3.73,"volume":101847,"rsi_14":12.83,"sma_20":6.03,"sma_60":4.68,"sma_120":3.03},{"date":"2026-10-19","open":3.67,"high":3.69,"low":3.43,"close":3.51,"volume":72982,"rsi_14":13.69,"sma_20":5.82,"sma_60":4.73,"sma_120":3.04},{"date":"2026-10-20","open":3.44,"high":3.75,"low":3.44,"close":3.66,"volume":89086,"rsi_14":17.56,"sma_20":5.57,"sma_60":4.78,"sma_120":3.05},{"date":"2026-10-21","open":3.68,"high":3.69,"low":3.54,"close":3.57,"volume":64795,"rsi_14":18.94,"sma_20":5.35,"sma_60":4.83,"sma_120":3.06},{"date":"2026-10-22","open":3.5,"high":3.73,"low":3.14,"close":3.17,"volume":90624,"rsi_14":17.62,"sma_20":5.12,"sma_60":4.87,"sma_120":3.07},{"date":"2026-10-23","open":3.17,"high":3.21,"low":2.8,"close":2.8,"volume":126427,"rsi_14":13.86,"sma_20":4.87,"sma_60":4.91,"sma_120":3.07}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.33,"ttm_eps":null,"close":2.08},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.22,"ttm_eps":null,"close":0.91},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.63,"ttm_eps":null,"close":0.26},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.16,"ttm_eps":null,"close":2.96},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.57,"ttm_eps":null,"close":1.18},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.66,"ttm_eps":null,"close":3.83},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.75,"ttm_eps":null,"close":0.812}],"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":"bioAffinity Technologies, Inc.","phase":"above-fold","symbol_resolved":true}