{"status":"ok","report":{"price_analysis":{"current":0.6001,"change_1d":2.6,"change_7d":-28.2,"change_30d":-66.3,"high_30d":1.93,"low_30d":0.5809,"position_in_range":1.0,"support":0.72,"resistance":1.8},"summary":"Biomea Fusion Inc(BMEA)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 4338.66만. 현재가 $0.60, 전일 대비 +2.6%, 30일 -66.3%. ROE -68.6%. 기술적 시그널: RSI 19(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -68.6%로 적자 상태입니다. 시가총액 4338.66만. 매출 0.00, 영업이익 -5806.40만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.35,"roe":-68.62,"eps":-0.12,"revenue":0.0,"operating_income":-58064000.0,"net_income":-32538000.0,"market_cap":43386630,"profit_margin":-2401.8,"roa":-22.59,"operating_margin":-2465.08,"gross_margin":100.0,"debt_ratio":0.07225838345554915,"total_assets":36873000.0,"total_equity":12137000.0,"total_debt":877000.0,"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) 19.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.23)가 시그널선(-0.18)을 하회합니다(데드크로스). 현재가가 SMA20(1)과 SMA60(1) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~2 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 19","rsi_14":19.29993859110448,"macd":-0.2325930020241348,"macd_signal":-0.176874263417703,"sma_20":1.0857800000000002,"sma_60":1.3992599999999997,"bb_upper":1.6582124644881702,"bb_lower":0.5133475355118302,"atr_14":0.13072142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 1.35x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":31,"summary":"매출 -100.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-100.0,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":0.1,"unit":"%","percentile":50,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -68.6%","metrics":[{"name":"ROE","value":-68.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2465.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2401.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-22.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":20,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":19.3,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-66.3,"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":"C","percentile":53,"summary":"유동비율 3.5x, 순차입금비율 -2.8x","metrics":[{"name":"유동비율","value":3.48,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-2.8,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-59.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-11.43,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.35x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -100.0%"},"profitability":{"grade":"C","reason":"ROE -68.6%"},"momentum":{"grade":"F","reason":"RSI 19"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-22.59,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-68.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.07,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-2465.08,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2401.8,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"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 19 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.35,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":23.71,"pbr_5y_low":7.48,"pbr_5y_avg":15.16,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":13.41,"history":[{"quarter":"2024-Q2","per":null,"pbr":7.72},{"quarter":"2024-Q3","per":null,"pbr":23.71},{"quarter":"2024-Q4","per":null,"pbr":13.41},{"quarter":"2025-Q1","per":null,"pbr":13.22},{"quarter":"2025-Q2","per":null,"pbr":11.67},{"quarter":"2025-Q3","per":null,"pbr":23.06},{"quarter":"2025-Q4","per":null,"pbr":7.48},{"quarter":"2026-Q1","per":null,"pbr":14.57},{"quarter":"2026-Q2","per":null,"pbr":21.6},{"quarter":"현재","per":null,"pbr":1.35}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"-68.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:53:17.041247+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"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":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.686166268435363,"dividend_yield":null,"eps":-0.12,"revenue":0.0,"operating_income":-12766000.0,"net_income":-8328000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.22585631763078676,"gross_margin":null,"total_equity":12137000.0,"total_assets":36873000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.327,"roe":-0.6632298733906726,"dividend_yield":null,"eps":-0.17,"revenue":0.0,"operating_income":-12774000.0,"net_income":-12415000.0,"market_cap":107003000.0,"profit_margin":null,"operating_margin":null,"roa":-0.26765118033847146,"gross_margin":null,"total_equity":18719000.0,"total_assets":46385000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.15606388738494856,"dividend_yield":null,"eps":-0.119,"revenue":0.0,"operating_income":-11719000.0,"net_income":4612000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.07874069521272963,"gross_margin":null,"total_equity":29552000.0,"total_assets":58572000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-1.0504513733273577,"dividend_yield":null,"eps":-0.24,"revenue":0.0,"operating_income":-20805000.0,"net_income":-16407000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.29729827676807946,"gross_margin":null,"total_equity":15619000.0,"total_assets":55187000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.7539076699382042,"dividend_yield":null,"eps":-0.51,"revenue":0.0,"operating_income":-21276000.0,"net_income":-20740000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.28347662069625357,"gross_margin":null,"total_equity":27510000.0,"total_assets":73163000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-1.0182691303893934,"dividend_yield":null,"eps":-0.8,"revenue":0.0,"operating_income":-29712000.0,"net_income":-29262000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.531504858777586,"gross_margin":null,"total_equity":28737000.0,"total_assets":55055000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.568165512962209,"dividend_yield":null,"eps":-0.81,"revenue":1220000.0,"operating_income":-30074000.0,"net_income":-29302000.0,"market_cap":null,"profit_margin":-24.018032786885247,"operating_margin":-24.65081967213115,"roa":-0.3665590832895494,"gross_margin":1.0,"total_equity":51573000.0,"total_assets":79938000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.4315668930658664,"dividend_yield":null,"eps":-0.91,"revenue":0.0,"operating_income":-34039000.0,"net_income":-32787000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.29693259312256043,"gross_margin":null,"total_equity":75972000.0,"total_assets":110419000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.35860237811213297,"dividend_yield":null,"eps":-1.03,"revenue":0.0,"operating_income":-38898000.0,"net_income":-37276000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.2737581152140066,"gross_margin":null,"total_equity":103948000.0,"total_assets":136164000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.2886693172916328,"dividend_yield":null,"eps":-0.37259858442871585,"revenue":0.0,"operating_income":-41059000.0,"net_income":-39061000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.23182427860932733,"gross_margin":null,"total_equity":135314000.0,"total_assets":168494000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.20612513811991467,"dividend_yield":null,"eps":-0.33275464067001165,"revenue":6142000.0,"operating_income":-37328000.0,"net_income":-34884000.0,"market_cap":null,"profit_margin":-5.679583197655487,"operating_margin":-6.077499185932921,"roa":-0.17448368654558913,"gross_margin":0.8160208401172256,"total_equity":169237000.0,"total_assets":199927000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.1424212973167946,"dividend_yield":null,"eps":-0.2711811053665795,"revenue":0.0,"operating_income":-31119000.0,"net_income":-28429000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.1263022742317415,"gross_margin":null,"total_equity":199612000.0,"total_assets":225087000.0}],"current_price":0.6001,"change_pct":2.58,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-04-16","close":18.6},{"date":"2021-04-19","close":17.0},{"date":"2021-04-20","close":16.79},{"date":"2021-04-21","close":17.46},{"date":"2021-04-22","close":17.61},{"date":"2021-04-23","close":16.8},{"date":"2021-04-26","close":17.49},{"date":"2021-04-27","close":16.99},{"date":"2021-04-28","close":17.08},{"date":"2021-04-29","close":16.97},{"date":"2021-04-30","close":16.95},{"date":"2021-05-03","close":17.0},{"date":"2021-05-04","close":16.96},{"date":"2021-05-05","close":17.05},{"date":"2021-05-06","close":17.08},{"date":"2021-05-07","close":16.94},{"date":"2021-05-10","close":16.63},{"date":"2021-05-11","close":16.38},{"date":"2021-05-12","close":15.88},{"date":"2021-05-13","close":15.91},{"date":"2021-05-14","close":15.87},{"date":"2021-05-17","close":16.04},{"date":"2021-05-18","close":16.85},{"date":"2021-05-19","close":17.44},{"date":"2021-05-20","close":17.5},{"date":"2021-05-21","close":17.5},{"date":"2021-05-24","close":17.5},{"date":"2021-05-25","close":17.4},{"date":"2021-05-26","close":17.36},{"date":"2021-05-27","close":16.5},{"date":"2021-05-28","close":17.31},{"date":"2021-06-01","close":18.74},{"date":"2021-06-02","close":18.99},{"date":"2021-06-03","close":18.34},{"date":"2021-06-04","close":18.86},{"date":"2021-06-07","close":20.28},{"date":"2021-06-08","close":20.5},{"date":"2021-06-09","close":20.87},{"date":"2021-06-10","close":20.93},{"date":"2021-06-11","close":20.61},{"date":"2021-06-14","close":20.56},{"date":"2021-06-15","close":20.61},{"date":"2021-06-16","close":20.46},{"date":"2021-06-17","close":20.73},{"date":"2021-06-18","close":20.0},{"date":"2021-06-21","close":18.9},{"date":"2021-06-22","close":17.89},{"date":"2021-06-23","close":16.58},{"date":"2021-06-24","close":15.57},{"date":"2021-06-25","close":13.65},{"date":"2021-06-28","close":15.08},{"date":"2021-06-29","close":15.08},{"date":"2021-06-30","close":15.61},{"date":"2021-07-01","close":15.4},{"date":"2021-07-02","close":15.2},{"date":"2021-07-06","close":15.63},{"date":"2021-07-07","close":15.21},{"date":"2021-07-08","close":15.5},{"date":"2021-07-09","close":15.69},{"date":"2021-07-12","close":15.99},{"date":"2021-07-13","close":15.61},{"date":"2021-07-14","close":13.94},{"date":"2021-07-15","close":14.23},{"date":"2021-07-16","close":13.66},{"date":"2021-07-19","close":13.53},{"date":"2021-07-20","close":13.64},{"date":"2021-07-21","close":13.38},{"date":"2021-07-22","close":13.44},{"date":"2021-07-23","close":13.24},{"date":"2021-07-26","close":12.6},{"date":"2021-07-27","close":13.25},{"date":"2021-07-28","close":13.22},{"date":"2021-07-29","close":13.5},{"date":"2021-07-30","close":13.19},{"date":"2021-08-02","close":13.46},{"date":"2021-08-03","close":13.45},{"date":"2021-08-04","close":13.03},{"date":"2021-08-05","close":12.81},{"date":"2021-08-06","close":12.74},{"date":"2021-08-09","close":12.65},{"date":"2021-08-10","close":11.8},{"date":"2021-08-11","close":11.98},{"date":"2021-08-12","close":11.73},{"date":"2021-08-13","close":10.61},{"date":"2021-08-16","close":10.5},{"date":"2021-08-17","close":10.88},{"date":"2021-08-18","close":10.7},{"date":"2021-08-19","close":10.57},{"date":"2021-08-20","close":11.17},{"date":"2021-08-23","close":13.15},{"date":"2021-08-24","close":12.2},{"date":"2021-08-25","close":12.04},{"date":"2021-08-26","close":12.99},{"date":"2021-08-27","close":13.59},{"date":"2021-08-30","close":13.76},{"date":"2021-08-31","close":13.95},{"date":"2021-09-01","close":14.58},{"date":"2021-09-02","close":14.1},{"date":"2021-09-03","close":13.63},{"date":"2021-09-07","close":13.42},{"date":"2021-09-08","close":12.82},{"date":"2021-09-09","close":12.26},{"date":"2021-09-10","close":11.4},{"date":"2021-09-13","close":11.38},{"date":"2021-09-14","close":11.79},{"date":"2021-09-15","close":10.63},{"date":"2021-09-16","close":12.47},{"date":"2021-09-17","close":10.98},{"date":"2021-09-20","close":10.35},{"date":"2021-09-21","close":10.0},{"date":"2021-09-22","close":10.34},{"date":"2021-09-23","close":10.33},{"date":"2021-09-24","close":10.5},{"date":"2021-09-27","close":10.73},{"date":"2021-09-28","close":10.9},{"date":"2021-09-29","close":10.91},{"date":"2021-09-30","close":11.97},{"date":"2021-10-01","close":11.82},{"date":"2021-10-04","close":12.72},{"date":"2021-10-05","close":12.65},{"date":"2021-10-06","close":12.62},{"date":"2021-10-07","close":12.35},{"date":"2021-10-08","close":12.21},{"date":"2021-10-11","close":12.08},{"date":"2021-10-12","close":12.07},{"date":"2021-10-13","close":11.19},{"date":"2021-10-14","close":11.43},{"date":"2021-10-15","close":11.63},{"date":"2021-10-18","close":11.5},{"date":"2021-10-19","close":11.74},{"date":"2021-10-20","close":11.25},{"date":"2021-10-21","close":11.1},{"date":"2021-10-22","close":10.99},{"date":"2021-10-25","close":11.71},{"date":"2021-10-26","close":10.79},{"date":"2021-10-27","close":11.22},{"date":"2021-10-28","close":10.75},{"date":"2021-10-29","close":10.74},{"date":"2021-11-01","close":11.2},{"date":"2021-11-02","close":10.64},{"date":"2021-11-03","close":11.5},{"date":"2021-11-04","close":11.45},{"date":"2021-11-05","close":10.97},{"date":"2021-11-08","close":10.85},{"date":"2021-11-09","close":11.15},{"date":"2021-11-10","close":11.6},{"date":"2021-11-11","close":11.75},{"date":"2021-11-12","close":11.85},{"date":"2021-11-15","close":11.68},{"date":"2021-11-16","close":11.73},{"date":"2021-11-17","close":11.68},{"date":"2021-11-18","close":11.25},{"date":"2021-11-19","close":10.78},{"date":"2021-11-22","close":11.46},{"date":"2021-11-23","close":10.93},{"date":"2021-11-24","close":11.9},{"date":"2021-11-26","close":11.98},{"date":"2021-11-29","close":12.02},{"date":"2021-11-30","close":12.07},{"date":"2021-12-01","close":11.73},{"date":"2021-12-02","close":10.74},{"date":"2021-12-03","close":9.8},{"date":"2021-12-06","close":10.195},{"date":"2021-12-07","close":10.71},{"date":"2021-12-08","close":10.14},{"date":"2021-12-09","close":9.27},{"date":"2021-12-10","close":9.24},{"date":"2021-12-13","close":8.9},{"date":"2021-12-14","close":8.05},{"date":"2021-12-15","close":8.29},{"date":"2021-12-16","close":7.64},{"date":"2021-12-17","close":7.22},{"date":"2021-12-20","close":8.26},{"date":"2021-12-21","close":7.85},{"date":"2021-12-22","close":7.6},{"date":"2021-12-23","close":7.81},{"date":"2021-12-27","close":7.71},{"date":"2021-12-28","close":7.72},{"date":"2021-12-29","close":7.82},{"date":"2021-12-30","close":7.51},{"date":"2021-12-31","close":7.45},{"date":"2022-01-03","close":8.48},{"date":"2022-01-04","close":8.88},{"date":"2022-01-05","close":7.47},{"date":"2022-01-06","close":7.89},{"date":"2022-01-07","close":7.77},{"date":"2022-01-10","close":7.51},{"date":"2022-01-11","close":7.68},{"date":"2022-01-12","close":8.09},{"date":"2022-01-13","close":8.28},{"date":"2022-01-14","close":9.03},{"date":"2022-01-18","close":7.38},{"date":"2022-01-19","close":7.31},{"date":"2022-01-20","close":7.37},{"date":"2022-01-21","close":7.1},{"date":"2022-01-24","close":7.2},{"date":"2022-01-25","close":7.28},{"date":"2022-01-26","close":6.66},{"date":"2022-01-27","close":6.63},{"date":"2022-01-28","close":6.85},{"date":"2022-01-31","close":7.16},{"date":"2022-02-01","close":6.56},{"date":"2022-02-02","close":6.43},{"date":"2022-02-03","close":6.34},{"date":"2022-02-04","close":6.52},{"date":"2022-02-07","close":6.61},{"date":"2022-02-08","close":6.27},{"date":"2022-02-09","close":6.69},{"date":"2022-02-10","close":6.65},{"date":"2022-02-11","close":6.21},{"date":"2022-02-14","close":6.03},{"date":"2022-02-15","close":6.31},{"date":"2022-02-16","close":6.2},{"date":"2022-02-17","close":6.6},{"date":"2022-02-18","close":6.23},{"date":"2022-02-22","close":6.07},{"date":"2022-02-23","close":6.04},{"date":"2022-02-24","close":6.43},{"date":"2022-02-25","close":6.88},{"date":"2022-02-28","close":6.41},{"date":"2022-03-01","close":5.93},{"date":"2022-03-02","close":6.0},{"date":"2022-03-03","close":5.9},{"date":"2022-03-04","close":6.35},{"date":"2022-03-07","close":6.4},{"date":"2022-03-08","close":6.58},{"date":"2022-03-09","close":6.83},{"date":"2022-03-10","close":6.71},{"date":"2022-03-11","close":6.56},{"date":"2022-03-14","close":6.44},{"date":"2022-03-15","close":5.84},{"date":"2022-03-16","close":5.54},{"date":"2022-03-17","close":5.41},{"date":"2022-03-18","close":5.62},{"date":"2022-03-21","close":5.52},{"date":"2022-03-22","close":5.12},{"date":"2022-03-23","close":4.88},{"date":"2022-03-24","close":4.75},{"date":"2022-03-25","close":4.54},{"date":"2022-03-28","close":4.46},{"date":"2022-03-29","close":4.46},{"date":"2022-03-30","close":4.39},{"date":"2022-03-31","close":4.46},{"date":"2022-04-01","close":4.41},{"date":"2022-04-04","close":4.72},{"date":"2022-04-05","close":4.59},{"date":"2022-04-06","close":4.55},{"date":"2022-04-07","close":4.57},{"date":"2022-04-08","close":4.58},{"date":"2022-04-11","close":4.56},{"date":"2022-04-12","close":4.6},{"date":"2022-04-13","close":4.59},{"date":"2022-04-14","close":4.55},{"date":"2022-04-18","close":4.19},{"date":"2022-04-19","close":4.16},{"date":"2022-04-20","close":4.08},{"date":"2022-04-21","close":3.66},{"date":"2022-04-22","close":3.22},{"date":"2022-04-25","close":3.26},{"date":"2022-04-26","close":3.07},{"date":"2022-04-27","close":3.07},{"date":"2022-04-28","close":3.27},{"date":"2022-04-29","close":3.0},{"date":"2022-05-02","close":3.0},{"date":"2022-05-03","close":3.54},{"date":"2022-05-04","close":3.89},{"date":"2022-05-05","close":3.72},{"date":"2022-05-06","close":4.01},{"date":"2022-05-09","close":3.97},{"date":"2022-05-10","close":4.54},{"date":"2022-05-11","close":4.1},{"date":"2022-05-12","close":4.19},{"date":"2022-05-13","close":3.86},{"date":"2022-05-16","close":3.88},{"date":"2022-05-17","close":5.22},{"date":"2022-05-18","close":5.19},{"date":"2022-05-19","close":6.03},{"date":"2022-05-20","close":6.54},{"date":"2022-05-23","close":5.73},{"date":"2022-05-24","close":5.62},{"date":"2022-05-25","close":5.19},{"date":"2022-05-26","close":5.2},{"date":"2022-05-27","close":5.81},{"date":"2022-05-31","close":5.49},{"date":"2022-06-01","close":4.45},{"date":"2022-06-02","close":4.79},{"date":"2022-06-03","close":5.34},{"date":"2022-06-06","close":5.38},{"date":"2022-06-07","close":6.97},{"date":"2022-06-08","close":7.41},{"date":"2022-06-09","close":8.58},{"date":"2022-06-10","close":8.43},{"date":"2022-06-13","close":8.91},{"date":"2022-06-14","close":8.54},{"date":"2022-06-15","close":8.77},{"date":"2022-06-16","close":8.46},{"date":"2022-06-17","close":8.75},{"date":"2022-06-21","close":8.95},{"date":"2022-06-22","close":10.2},{"date":"2022-06-23","close":11.14},{"date":"2022-06-24","close":11.95},{"date":"2022-06-27","close":12.03},{"date":"2022-06-28","close":11.13},{"date":"2022-06-29","close":11.4},{"date":"2022-06-30","close":11.98},{"date":"2022-07-01","close":11.15},{"date":"2022-07-05","close":11.28},{"date":"2022-07-06","close":11.44},{"date":"2022-07-07","close":11.44},{"date":"2022-07-08","close":11.78},{"date":"2022-07-11","close":11.55},{"date":"2022-07-12","close":11.93},{"date":"2022-07-13","close":11.22},{"date":"2022-07-14","close":11.79},{"date":"2022-07-15","close":12.06},{"date":"2022-07-18","close":10.9},{"date":"2022-07-19","close":10.73},{"date":"2022-07-20","close":11.06},{"date":"2022-07-21","close":11.85},{"date":"2022-07-22","close":11.07},{"date":"2022-07-25","close":11.04},{"date":"2022-07-26","close":11.07},{"date":"2022-07-27","close":11.26},{"date":"2022-07-28","close":11.43},{"date":"2022-07-29","close":10.6},{"date":"2022-08-01","close":10.5},{"date":"2022-08-02","close":10.95},{"date":"2022-08-03","close":10.95},{"date":"2022-08-04","close":11.04},{"date":"2022-08-05","close":11.85},{"date":"2022-08-08","close":11.72},{"date":"2022-08-09","close":11.67},{"date":"2022-08-10","close":11.92},{"date":"2022-08-11","close":11.5},{"date":"2022-08-12","close":11.935},{"date":"2022-08-15","close":12.27},{"date":"2022-08-16","close":13.61},{"date":"2022-08-17","close":10.6},{"date":"2022-08-18","close":11.11},{"date":"2022-08-19","close":10.65},{"date":"2022-08-22","close":10.73},{"date":"2022-08-23","close":11.9},{"date":"2022-08-24","close":12.16},{"date":"2022-08-25","close":12.51},{"date":"2022-08-26","close":12.24},{"date":"2022-08-29","close":11.74},{"date":"2022-08-30","close":11.06},{"date":"2022-08-31","close":11.5},{"date":"2022-09-01","close":11.99},{"date":"2022-09-02","close":12.31},{"date":"2022-09-06","close":12.26},{"date":"2022-09-07","close":12.16},{"date":"2022-09-08","close":12.02},{"date":"2022-09-09","close":13.28},{"date":"2022-09-12","close":13.31},{"date":"2022-09-13","close":13.3},{"date":"2022-09-14","close":12.67},{"date":"2022-09-15","close":12.44},{"date":"2022-09-16","close":11.63},{"date":"2022-09-19","close":11.11},{"date":"2022-09-20","close":11.32},{"date":"2022-09-21","close":11.16},{"date":"2022-09-22","close":11.01},{"date":"2022-09-23","close":10.51},{"date":"2022-09-26","close":10.26},{"date":"2022-09-27","close":10.12},{"date":"2022-09-28","close":9.99},{"date":"2022-09-29","close":9.51},{"date":"2022-09-30","close":9.78},{"date":"2022-10-03","close":10.08},{"date":"2022-10-04","close":10.13},{"date":"2022-10-05","close":10.35},{"date":"2022-10-06","close":10.28},{"date":"2022-10-07","close":9.47},{"date":"2022-10-10","close":9.43},{"date":"2022-10-11","close":9.51},{"date":"2022-10-12","close":9.2},{"date":"2022-10-13","close":9.36},{"date":"2022-10-14","close":9.05},{"date":"2022-10-17","close":9.3},{"date":"2022-10-18","close":9.39},{"date":"2022-10-19","close":9.01},{"date":"2022-10-20","close":8.82},{"date":"2022-10-21","close":9.12},{"date":"2022-10-24","close":9.2},{"date":"2022-10-25","close":9.6},{"date":"2022-10-26","close":9.81},{"date":"2022-10-27","close":9.56},{"date":"2022-10-28","close":10.28},{"date":"2022-10-31","close":11.0},{"date":"2022-11-01","close":11.41},{"date":"2022-11-02","close":11.31},{"date":"2022-11-03","close":11.6},{"date":"2022-11-04","close":11.21},{"date":"2022-11-07","close":10.07},{"date":"2022-11-08","close":9.46},{"date":"2022-11-09","close":8.91},{"date":"2022-11-10","close":8.43},{"date":"2022-11-11","close":7.91},{"date":"2022-11-14","close":7.97},{"date":"2022-11-15","close":8.06},{"date":"2022-11-16","close":7.6},{"date":"2022-11-17","close":7.27},{"date":"2022-11-18","close":7.36},{"date":"2022-11-21","close":7.49},{"date":"2022-11-22","close":7.45},{"date":"2022-11-23","close":7.36},{"date":"2022-11-25","close":7.36},{"date":"2022-11-28","close":7.18},{"date":"2022-11-29","close":7.02},{"date":"2022-11-30","close":7.19},{"date":"2022-12-01","close":7.16},{"date":"2022-12-02","close":6.96},{"date":"2022-12-05","close":6.77},{"date":"2022-12-06","close":6.72},{"date":"2022-12-07","close":6.36},{"date":"2022-12-08","close":6.3},{"date":"2022-12-09","close":6.35},{"date":"2022-12-12","close":6.63},{"date":"2022-12-13","close":7.21},{"date":"2022-12-14","close":7.32},{"date":"2022-12-15","close":7.47},{"date":"2022-12-16","close":8.06},{"date":"2022-12-19","close":7.91},{"date":"2022-12-20","close":8.61},{"date":"2022-12-21","close":8.42},{"date":"2022-12-22","close":8.37},{"date":"2022-12-23","close":7.77},{"date":"2022-12-27","close":7.32},{"date":"2022-12-28","close":7.33},{"date":"2022-12-29","close":8.39},{"date":"2022-12-30","close":8.43},{"date":"2023-01-03","close":8.48},{"date":"2023-01-04","close":7.66},{"date":"2023-01-05","close":7.5},{"date":"2023-01-06","close":7.05},{"date":"2023-01-09","close":6.8},{"date":"2023-01-10","close":6.84},{"date":"2023-01-11","close":7.01},{"date":"2023-01-12","close":7.22},{"date":"2023-01-13","close":7.44},{"date":"2023-01-17","close":8.31},{"date":"2023-01-18","close":9.39},{"date":"2023-01-19","close":9.14},{"date":"2023-01-20","close":9.82},{"date":"2023-01-23","close":9.17},{"date":"2023-01-24","close":8.84},{"date":"2023-01-25","close":8.6},{"date":"2023-01-26","close":8.945},{"date":"2023-01-27","close":9.24},{"date":"2023-01-30","close":9.69},{"date":"2023-01-31","close":9.52},{"date":"2023-02-01","close":9.55},{"date":"2023-02-02","close":9.42},{"date":"2023-02-03","close":9.53},{"date":"2023-02-06","close":9.84},{"date":"2023-02-07","close":9.25},{"date":"2023-02-08","close":9.39},{"date":"2023-02-09","close":9.89},{"date":"2023-02-10","close":10.05},{"date":"2023-02-13","close":10.5},{"date":"2023-02-14","close":10.58},{"date":"2023-02-15","close":10.59},{"date":"2023-02-16","close":10.49},{"date":"2023-02-17","close":11.0},{"date":"2023-02-21","close":10.85},{"date":"2023-02-22","close":10.99},{"date":"2023-02-23","close":11.0},{"date":"2023-02-24","close":11.62},{"date":"2023-02-27","close":12.59},{"date":"2023-02-28","close":12.84},{"date":"2023-03-01","close":14.15},{"date":"2023-03-02","close":13.0},{"date":"2023-03-03","close":13.63},{"date":"2023-03-06","close":13.26},{"date":"2023-03-07","close":13.58},{"date":"2023-03-08","close":14.49},{"date":"2023-03-09","close":14.7},{"date":"2023-03-10","close":13.0},{"date":"2023-03-13","close":14.02},{"date":"2023-03-14","close":15.6},{"date":"2023-03-15","close":15.48},{"date":"2023-03-16","close":15.51},{"date":"2023-03-17","close":15.35},{"date":"2023-03-20","close":15.16},{"date":"2023-03-21","close":15.23},{"date":"2023-03-22","close":15.01},{"date":"2023-03-23","close":15.8},{"date":"2023-03-24","close":15.425},{"date":"2023-03-27","close":15.43},{"date":"2023-03-28","close":30.71},{"date":"2023-03-29","close":32.35},{"date":"2023-03-30","close":31.95},{"date":"2023-03-31","close":31.01},{"date":"2023-04-03","close":28.0},{"date":"2023-04-04","close":26.56},{"date":"2023-04-05","close":25.91},{"date":"2023-04-06","close":26.0},{"date":"2023-04-10","close":24.86},{"date":"2023-04-11","close":27.4},{"date":"2023-04-12","close":25.02},{"date":"2023-04-13","close":25.84},{"date":"2023-04-14","close":23.98},{"date":"2023-04-17","close":24.995},{"date":"2023-04-18","close":26.0},{"date":"2023-04-19","close":27.5},{"date":"2023-04-20","close":29.28},{"date":"2023-04-21","close":30.43},{"date":"2023-04-24","close":30.0},{"date":"2023-04-25","close":30.19},{"date":"2023-04-26","close":31.03},{"date":"2023-04-27","close":28.485},{"date":"2023-04-28","close":29.47},{"date":"2023-05-01","close":31.71},{"date":"2023-05-02","close":29.0},{"date":"2023-05-03","close":30.67},{"date":"2023-05-04","close":32.01},{"date":"2023-05-05","close":32.52},{"date":"2023-05-08","close":33.35},{"date":"2023-05-09","close":33.74},{"date":"2023-05-10","close":32.98},{"date":"2023-05-11","close":32.1},{"date":"2023-05-12","close":33.99},{"date":"2023-05-15","close":33.96},{"date":"2023-05-16","close":32.89},{"date":"2023-05-17","close":32.89},{"date":"2023-05-18","close":32.13},{"date":"2023-05-19","close":31.7},{"date":"2023-05-22","close":31.63},{"date":"2023-05-23","close":31.05},{"date":"2023-05-24","close":32.74},{"date":"2023-05-25","close":31.49},{"date":"2023-05-26","close":31.43},{"date":"2023-05-30","close":33.86},{"date":"2023-05-31","close":33.96},{"date":"2023-06-01","close":35.66},{"date":"2023-06-02","close":35.8},{"date":"2023-06-05","close":37.54},{"date":"2023-06-06","close":38.24},{"date":"2023-06-07","close":39.73},{"date":"2023-06-08","close":41.8},{"date":"2023-06-09","close":40.9},{"date":"2023-06-12","close":40.19},{"date":"2023-06-13","close":39.77},{"date":"2023-06-14","close":38.9},{"date":"2023-06-15","close":36.82},{"date":"2023-06-16","close":34.95},{"date":"2023-06-20","close":36.47},{"date":"2023-06-21","close":35.185},{"date":"2023-06-22","close":32.59},{"date":"2023-06-23","close":30.67},{"date":"2023-06-26","close":24.415},{"date":"2023-06-27","close":21.85},{"date":"2023-06-28","close":22.81},{"date":"2023-06-29","close":21.66},{"date":"2023-06-30","close":21.95},{"date":"2023-07-03","close":21.44},{"date":"2023-07-05","close":22.45},{"date":"2023-07-06","close":21.55},{"date":"2023-07-07","close":21.91},{"date":"2023-07-10","close":21.68},{"date":"2023-07-11","close":21.0},{"date":"2023-07-12","close":21.4},{"date":"2023-07-13","close":22.16},{"date":"2023-07-14","close":23.02},{"date":"2023-07-17","close":22.7},{"date":"2023-07-18","close":22.01},{"date":"2023-07-19","close":21.38},{"date":"2023-07-20","close":21.25},{"date":"2023-07-21","close":21.53},{"date":"2023-07-24","close":18.39},{"date":"2023-07-25","close":19.8},{"date":"2023-07-26","close":19.31},{"date":"2023-07-27","close":20.65},{"date":"2023-07-28","close":21.28},{"date":"2023-07-31","close":22.25},{"date":"2023-08-01","close":20.76},{"date":"2023-08-02","close":19.2},{"date":"2023-08-03","close":18.98},{"date":"2023-08-04","close":19.31},{"date":"2023-08-07","close":18.29},{"date":"2023-08-08","close":18.47},{"date":"2023-08-09","close":18.21},{"date":"2023-08-10","close":18.55},{"date":"2023-08-11","close":18.75},{"date":"2023-08-14","close":18.82},{"date":"2023-08-15","close":19.05},{"date":"2023-08-16","close":16.915},{"date":"2023-08-17","close":16.915},{"date":"2023-08-18","close":16.47},{"date":"2023-08-21","close":16.91},{"date":"2023-08-22","close":16.88},{"date":"2023-08-23","close":16.94},{"date":"2023-08-24","close":16.25},{"date":"2023-08-25","close":16.23},{"date":"2023-08-28","close":16.25},{"date":"2023-08-29","close":16.23},{"date":"2023-08-30","close":16.56},{"date":"2023-08-31","close":16.87},{"date":"2023-09-01","close":17.13},{"date":"2023-09-05","close":16.69},{"date":"2023-09-06","close":17.08},{"date":"2023-09-07","close":16.86},{"date":"2023-09-08","close":16.34},{"date":"2023-09-11","close":16.18},{"date":"2023-09-12","close":14.71},{"date":"2023-09-13","close":14.805},{"date":"2023-09-14","close":14.4},{"date":"2023-09-15","close":15.16},{"date":"2023-09-18","close":15.03},{"date":"2023-09-19","close":15.0},{"date":"2023-09-20","close":13.86},{"date":"2023-09-21","close":14.01},{"date":"2023-09-22","close":14.62},{"date":"2023-09-25","close":14.08},{"date":"2023-09-26","close":14.0},{"date":"2023-09-27","close":13.89},{"date":"2023-09-28","close":13.44},{"date":"2023-09-29","close":13.76},{"date":"2023-10-02","close":12.71},{"date":"2023-10-03","close":12.89},{"date":"2023-10-04","close":12.18},{"date":"2023-10-05","close":12.16},{"date":"2023-10-06","close":12.64},{"date":"2023-10-09","close":12.46},{"date":"2023-10-10","close":12.12},{"date":"2023-10-11","close":11.39},{"date":"2023-10-12","close":10.76},{"date":"2023-10-13","close":10.64},{"date":"2023-10-16","close":10.71},{"date":"2023-10-17","close":11.43},{"date":"2023-10-18","close":11.19},{"date":"2023-10-19","close":10.97},{"date":"2023-10-20","close":10.83},{"date":"2023-10-23","close":10.54},{"date":"2023-10-24","close":11.03},{"date":"2023-10-25","close":10.71},{"date":"2023-10-26","close":11.16},{"date":"2023-10-27","close":10.96},{"date":"2023-10-30","close":11.06},{"date":"2023-10-31","close":10.22},{"date":"2023-11-01","close":10.45},{"date":"2023-11-02","close":10.06},{"date":"2023-11-03","close":10.09},{"date":"2023-11-06","close":9.26},{"date":"2023-11-07","close":9.32},{"date":"2023-11-08","close":9.08},{"date":"2023-11-09","close":8.59},{"date":"2023-11-10","close":8.5},{"date":"2023-11-13","close":8.37},{"date":"2023-11-14","close":8.89},{"date":"2023-11-15","close":9.31},{"date":"2023-11-16","close":9.33},{"date":"2023-11-17","close":10.4},{"date":"2023-11-20","close":10.32},{"date":"2023-11-21","close":9.94},{"date":"2023-11-22","close":10.03},{"date":"2023-11-24","close":10.48},{"date":"2023-11-27","close":9.97},{"date":"2023-11-28","close":9.94},{"date":"2023-11-29","close":12.75},{"date":"2023-11-30","close":15.07},{"date":"2023-12-01","close":16.68},{"date":"2023-12-04","close":19.8},{"date":"2023-12-05","close":18.91},{"date":"2023-12-06","close":18.45},{"date":"2023-12-07","close":15.03},{"date":"2023-12-08","close":16.89},{"date":"2023-12-11","close":11.77},{"date":"2023-12-12","close":13.57},{"date":"2023-12-13","close":14.63},{"date":"2023-12-14","close":14.05},{"date":"2023-12-15","close":14.17},{"date":"2023-12-18","close":13.99},{"date":"2023-12-19","close":14.2},{"date":"2023-12-20","close":13.75},{"date":"2023-12-21","close":14.61},{"date":"2023-12-22","close":14.31},{"date":"2023-12-26","close":15.16},{"date":"2023-12-27","close":14.58},{"date":"2023-12-28","close":15.49},{"date":"2023-12-29","close":14.52},{"date":"2024-01-02","close":14.67},{"date":"2024-01-03","close":14.78},{"date":"2024-01-04","close":15.3},{"date":"2024-01-05","close":14.71},{"date":"2024-01-08","close":15.94},{"date":"2024-01-09","close":16.37},{"date":"2024-01-10","close":16.84},{"date":"2024-01-11","close":15.305},{"date":"2024-01-12","close":15.21},{"date":"2024-01-16","close":14.41},{"date":"2024-01-17","close":14.44},{"date":"2024-01-18","close":14.18},{"date":"2024-01-19","close":13.92},{"date":"2024-01-22","close":14.59},{"date":"2024-01-23","close":14.99},{"date":"2024-01-24","close":15.0},{"date":"2024-01-25","close":17.07},{"date":"2024-01-26","close":16.49},{"date":"2024-01-29","close":18.04},{"date":"2024-01-30","close":17.74},{"date":"2024-01-31","close":18.08},{"date":"2024-02-01","close":19.5},{"date":"2024-02-02","close":18.47},{"date":"2024-02-05","close":18.6},{"date":"2024-02-06","close":18.67},{"date":"2024-02-07","close":18.26},{"date":"2024-02-08","close":17.76},{"date":"2024-02-09","close":18.33},{"date":"2024-02-12","close":17.87},{"date":"2024-02-13","close":16.7},{"date":"2024-02-14","close":17.32},{"date":"2024-02-15","close":17.35},{"date":"2024-02-16","close":17.74},{"date":"2024-02-20","close":16.95},{"date":"2024-02-21","close":15.33},{"date":"2024-02-22","close":16.14},{"date":"2024-02-23","close":15.98},{"date":"2024-02-26","close":16.85},{"date":"2024-02-27","close":18.85},{"date":"2024-02-28","close":18.51},{"date":"2024-02-29","close":17.5},{"date":"2024-03-01","close":17.81},{"date":"2024-03-04","close":17.83},{"date":"2024-03-05","close":17.52},{"date":"2024-03-06","close":15.8},{"date":"2024-03-07","close":15.9},{"date":"2024-03-08","close":15.36},{"date":"2024-03-11","close":15.41},{"date":"2024-03-12","close":15.62},{"date":"2024-03-13","close":17.4},{"date":"2024-03-14","close":16.84},{"date":"2024-03-15","close":17.85},{"date":"2024-03-18","close":15.765},{"date":"2024-03-19","close":15.32},{"date":"2024-03-20","close":15.78},{"date":"2024-03-21","close":17.0},{"date":"2024-03-22","close":15.88},{"date":"2024-03-25","close":15.31},{"date":"2024-03-26","close":14.95},{"date":"2024-03-27","close":15.36},{"date":"2024-03-28","close":14.95},{"date":"2024-04-01","close":15.3},{"date":"2024-04-02","close":12.8},{"date":"2024-04-03","close":13.955},{"date":"2024-04-04","close":12.605},{"date":"2024-04-05","close":12.73},{"date":"2024-04-08","close":12.51},{"date":"2024-04-09","close":12.8},{"date":"2024-04-10","close":12.76},{"date":"2024-04-11","close":13.28},{"date":"2024-04-12","close":12.98},{"date":"2024-04-15","close":12.51},{"date":"2024-04-16","close":11.95},{"date":"2024-04-17","close":11.5},{"date":"2024-04-18","close":11.16},{"date":"2024-04-19","close":10.85},{"date":"2024-04-22","close":10.83},{"date":"2024-04-23","close":10.98},{"date":"2024-04-24","close":10.77},{"date":"2024-04-25","close":10.47},{"date":"2024-04-26","close":10.78},{"date":"2024-04-29","close":10.75},{"date":"2024-04-30","close":10.74},{"date":"2024-05-01","close":11.57},{"date":"2024-05-02","close":11.93},{"date":"2024-05-03","close":12.35},{"date":"2024-05-06","close":12.26},{"date":"2024-05-07","close":12.0},{"date":"2024-05-08","close":11.07},{"date":"2024-05-09","close":11.44},{"date":"2024-05-10","close":10.65},{"date":"2024-05-13","close":11.45},{"date":"2024-05-14","close":12.37},{"date":"2024-05-15","close":13.24},{"date":"2024-05-16","close":12.78},{"date":"2024-05-17","close":12.24},{"date":"2024-05-20","close":12.62},{"date":"2024-05-21","close":11.58},{"date":"2024-05-22","close":11.5},{"date":"2024-05-23","close":11.13},{"date":"2024-05-24","close":11.0},{"date":"2024-05-28","close":11.65},{"date":"2024-05-29","close":10.89},{"date":"2024-05-30","close":10.46},{"date":"2024-05-31","close":10.52},{"date":"2024-06-03","close":10.95},{"date":"2024-06-04","close":10.95},{"date":"2024-06-05","close":11.84},{"date":"2024-06-06","close":11.27},{"date":"2024-06-07","close":4.14},{"date":"2024-06-10","close":4.31},{"date":"2024-06-11","close":4.43},{"date":"2024-06-12","close":4.63},{"date":"2024-06-13","close":5.81},{"date":"2024-06-14","close":5.64},{"date":"2024-06-17","close":5.09},{"date":"2024-06-18","close":4.85},{"date":"2024-06-20","close":5.19},{"date":"2024-06-21","close":5.26},{"date":"2024-06-24","close":5.55},{"date":"2024-06-25","close":5.21},{"date":"2024-06-26","close":4.45},{"date":"2024-06-27","close":4.53},{"date":"2024-06-28","close":4.5},{"date":"2024-07-01","close":4.42},{"date":"2024-07-02","close":4.43},{"date":"2024-07-03","close":4.35},{"date":"2024-07-05","close":4.23},{"date":"2024-07-08","close":4.8},{"date":"2024-07-09","close":4.7},{"date":"2024-07-10","close":4.75},{"date":"2024-07-11","close":4.96},{"date":"2024-07-12","close":5.29},{"date":"2024-07-15","close":5.36},{"date":"2024-07-16","close":5.6},{"date":"2024-07-17","close":5.32},{"date":"2024-07-18","close":5.16},{"date":"2024-07-19","close":5.04},{"date":"2024-07-22","close":5.46},{"date":"2024-07-23","close":5.57},{"date":"2024-07-24","close":5.45},{"date":"2024-07-25","close":5.46},{"date":"2024-07-26","close":5.54},{"date":"2024-07-29","close":5.48},{"date":"2024-07-30","close":5.32},{"date":"2024-07-31","close":5.57},{"date":"2024-08-01","close":5.75},{"date":"2024-08-02","close":5.7},{"date":"2024-08-05","close":5.67},{"date":"2024-08-06","close":6.1},{"date":"2024-08-07","close":5.77},{"date":"2024-08-08","close":5.96},{"date":"2024-08-09","close":5.72},{"date":"2024-08-12","close":5.64},{"date":"2024-08-13","close":5.71},{"date":"2024-08-14","close":5.45},{"date":"2024-08-15","close":5.82},{"date":"2024-08-16","close":5.78},{"date":"2024-08-19","close":5.83},{"date":"2024-08-20","close":5.87},{"date":"2024-08-21","close":6.27},{"date":"2024-08-22","close":6.875},{"date":"2024-08-23","close":7.61},{"date":"2024-08-26","close":7.82},{"date":"2024-08-27","close":7.84},{"date":"2024-08-28","close":7.54},{"date":"2024-08-29","close":7.62},{"date":"2024-08-30","close":7.33},{"date":"2024-09-03","close":7.29},{"date":"2024-09-04","close":7.65},{"date":"2024-09-05","close":7.61},{"date":"2024-09-06","close":7.08},{"date":"2024-09-09","close":6.88},{"date":"2024-09-10","close":7.58},{"date":"2024-09-11","close":7.56},{"date":"2024-09-12","close":7.5},{"date":"2024-09-13","close":7.85},{"date":"2024-09-16","close":7.98},{"date":"2024-09-17","close":8.26},{"date":"2024-09-18","close":8.69},{"date":"2024-09-19","close":8.71},{"date":"2024-09-20","close":8.64},{"date":"2024-09-23","close":8.25},{"date":"2024-09-24","close":8.0},{"date":"2024-09-25","close":8.77},{"date":"2024-09-26","close":9.57},{"date":"2024-09-27","close":9.9},{"date":"2024-09-30","close":10.1},{"date":"2024-10-01","close":9.5},{"date":"2024-10-02","close":10.13},{"date":"2024-10-03","close":10.09},{"date":"2024-10-04","close":10.48},{"date":"2024-10-07","close":10.43},{"date":"2024-10-08","close":11.4},{"date":"2024-10-09","close":10.9},{"date":"2024-10-10","close":10.75},{"date":"2024-10-11","close":10.78},{"date":"2024-10-14","close":10.41},{"date":"2024-10-15","close":10.97},{"date":"2024-10-16","close":11.51},{"date":"2024-10-17","close":11.42},{"date":"2024-10-18","close":11.65},{"date":"2024-10-21","close":11.24},{"date":"2024-10-22","close":11.47},{"date":"2024-10-23","close":11.31},{"date":"2024-10-24","close":11.56},{"date":"2024-10-25","close":12.15},{"date":"2024-10-28","close":12.41},{"date":"2024-10-29","close":12.06},{"date":"2024-10-30","close":10.34},{"date":"2024-10-31","close":9.37},{"date":"2024-11-01","close":9.04},{"date":"2024-11-04","close":8.84},{"date":"2024-11-05","close":8.91},{"date":"2024-11-06","close":8.88},{"date":"2024-11-07","close":8.18},{"date":"2024-11-08","close":8.18},{"date":"2024-11-11","close":8.03},{"date":"2024-11-12","close":8.01},{"date":"2024-11-13","close":7.095},{"date":"2024-11-14","close":7.11},{"date":"2024-11-15","close":6.53},{"date":"2024-11-18","close":6.43},{"date":"2024-11-19","close":6.42},{"date":"2024-11-20","close":6.28},{"date":"2024-11-21","close":6.38},{"date":"2024-11-22","close":6.44},{"date":"2024-11-25","close":6.93},{"date":"2024-11-26","close":6.89},{"date":"2024-11-27","close":7.02},{"date":"2024-11-29","close":7.24},{"date":"2024-12-02","close":7.27},{"date":"2024-12-03","close":6.87},{"date":"2024-12-04","close":6.7},{"date":"2024-12-05","close":6.19},{"date":"2024-12-06","close":6.1},{"date":"2024-12-09","close":5.79},{"date":"2024-12-10","close":5.76},{"date":"2024-12-11","close":6.14},{"date":"2024-12-12","close":5.8},{"date":"2024-12-13","close":5.64},{"date":"2024-12-16","close":5.85},{"date":"2024-12-17","close":4.64},{"date":"2024-12-18","close":3.875},{"date":"2024-12-19","close":4.08},{"date":"2024-12-20","close":4.23},{"date":"2024-12-23","close":4.03},{"date":"2024-12-24","close":4.01},{"date":"2024-12-26","close":4.08},{"date":"2024-12-27","close":4.0},{"date":"2024-12-30","close":3.88},{"date":"2024-12-31","close":3.88},{"date":"2025-01-02","close":3.69},{"date":"2025-01-03","close":3.73},{"date":"2025-01-06","close":3.92},{"date":"2025-01-07","close":4.01},{"date":"2025-01-08","close":4.27},{"date":"2025-01-10","close":3.98},{"date":"2025-01-13","close":4.15},{"date":"2025-01-14","close":4.15},{"date":"2025-01-15","close":4.06},{"date":"2025-01-16","close":4.06},{"date":"2025-01-17","close":3.975},{"date":"2025-01-21","close":4.25},{"date":"2025-01-22","close":4.32},{"date":"2025-01-23","close":4.48},{"date":"2025-01-24","close":4.41},{"date":"2025-01-27","close":4.27},{"date":"2025-01-28","close":4.27},{"date":"2025-01-29","close":4.22},{"date":"2025-01-30","close":4.25},{"date":"2025-01-31","close":4.18},{"date":"2025-02-03","close":3.93},{"date":"2025-02-04","close":3.98},{"date":"2025-02-05","close":4.16},{"date":"2025-02-06","close":4.12},{"date":"2025-02-07","close":3.745},{"date":"2025-02-10","close":3.755},{"date":"2025-02-11","close":3.49},{"date":"2025-02-12","close":3.48},{"date":"2025-02-13","close":3.61},{"date":"2025-02-14","close":3.73},{"date":"2025-02-18","close":3.59},{"date":"2025-02-19","close":3.57},{"date":"2025-02-20","close":3.65},{"date":"2025-02-21","close":3.46},{"date":"2025-02-24","close":3.34},{"date":"2025-02-25","close":2.84},{"date":"2025-02-26","close":2.84},{"date":"2025-02-27","close":2.8},{"date":"2025-02-28","close":2.89},{"date":"2025-03-03","close":2.64},{"date":"2025-03-04","close":2.76},{"date":"2025-03-05","close":2.91},{"date":"2025-03-06","close":2.8},{"date":"2025-03-07","close":2.71},{"date":"2025-03-10","close":2.505},{"date":"2025-03-11","close":2.44},{"date":"2025-03-12","close":2.46},{"date":"2025-03-13","close":2.66},{"date":"2025-03-14","close":2.54},{"date":"2025-03-17","close":2.52},{"date":"2025-03-18","close":2.53},{"date":"2025-03-19","close":2.73},{"date":"2025-03-20","close":2.77},{"date":"2025-03-21","close":2.87},{"date":"2025-03-24","close":2.79},{"date":"2025-03-25","close":2.69},{"date":"2025-03-26","close":2.52},{"date":"2025-03-27","close":2.49},{"date":"2025-03-28","close":2.3},{"date":"2025-03-31","close":2.13},{"date":"2025-04-01","close":1.99},{"date":"2025-04-02","close":2.16},{"date":"2025-04-03","close":1.95},{"date":"2025-04-04","close":2.12},{"date":"2025-04-07","close":2.005},{"date":"2025-04-08","close":1.71},{"date":"2025-04-09","close":1.825},{"date":"2025-04-10","close":1.73},{"date":"2025-04-11","close":1.75},{"date":"2025-04-14","close":1.62},{"date":"2025-04-15","close":1.73},{"date":"2025-04-16","close":1.59},{"date":"2025-04-17","close":1.69},{"date":"2025-04-21","close":1.72},{"date":"2025-04-22","close":1.95},{"date":"2025-04-23","close":2.06},{"date":"2025-04-24","close":2.3},{"date":"2025-04-25","close":2.19},{"date":"2025-04-28","close":2.24},{"date":"2025-04-29","close":2.2},{"date":"2025-04-30","close":2.1},{"date":"2025-05-01","close":2.03},{"date":"2025-05-02","close":2.18},{"date":"2025-05-05","close":2.0},{"date":"2025-05-06","close":1.67},{"date":"2025-05-07","close":1.7},{"date":"2025-05-08","close":1.75},{"date":"2025-05-09","close":1.63},{"date":"2025-05-12","close":1.77},{"date":"2025-05-13","close":1.63},{"date":"2025-05-14","close":1.46},{"date":"2025-05-15","close":1.43},{"date":"2025-05-16","close":1.52},{"date":"2025-05-19","close":1.51},{"date":"2025-05-20","close":1.57},{"date":"2025-05-21","close":1.45},{"date":"2025-05-22","close":1.45},{"date":"2025-05-23","close":1.48},{"date":"2025-05-27","close":1.42},{"date":"2025-05-28","close":1.39},{"date":"2025-05-29","close":1.49},{"date":"2025-05-30","close":1.44},{"date":"2025-06-02","close":1.55},{"date":"2025-06-03","close":2.49},{"date":"2025-06-04","close":2.86},{"date":"2025-06-05","close":2.45},{"date":"2025-06-06","close":2.49},{"date":"2025-06-09","close":2.63},{"date":"2025-06-10","close":2.53},{"date":"2025-06-11","close":2.5},{"date":"2025-06-12","close":2.61},{"date":"2025-06-13","close":2.36},{"date":"2025-06-16","close":2.63},{"date":"2025-06-17","close":2.9},{"date":"2025-06-18","close":1.91},{"date":"2025-06-20","close":1.81},{"date":"2025-06-23","close":1.69},{"date":"2025-06-24","close":1.88},{"date":"2025-06-25","close":1.94},{"date":"2025-06-26","close":1.99},{"date":"2025-06-27","close":1.81},{"date":"2025-06-30","close":1.8},{"date":"2025-07-01","close":1.72},{"date":"2025-07-02","close":1.65},{"date":"2025-07-03","close":1.66},{"date":"2025-07-07","close":1.69},{"date":"2025-07-08","close":1.86},{"date":"2025-07-09","close":1.95},{"date":"2025-07-10","close":1.93},{"date":"2025-07-11","close":2.0},{"date":"2025-07-14","close":1.94},{"date":"2025-07-15","close":1.78},{"date":"2025-07-16","close":1.91},{"date":"2025-07-17","close":1.88},{"date":"2025-07-18","close":1.85},{"date":"2025-07-21","close":1.83},{"date":"2025-07-22","close":1.82},{"date":"2025-07-23","close":1.85},{"date":"2025-07-24","close":1.81},{"date":"2025-07-25","close":1.83},{"date":"2025-07-28","close":1.8},{"date":"2025-07-29","close":1.65},{"date":"2025-07-30","close":1.66},{"date":"2025-07-31","close":1.66},{"date":"2025-08-01","close":1.57},{"date":"2025-08-04","close":1.61},{"date":"2025-08-05","close":1.58},{"date":"2025-08-06","close":1.59},{"date":"2025-08-07","close":1.63},{"date":"2025-08-08","close":1.54},{"date":"2025-08-11","close":1.53},{"date":"2025-08-12","close":1.65},{"date":"2025-08-13","close":1.72},{"date":"2025-08-14","close":1.69},{"date":"2025-08-15","close":1.73},{"date":"2025-08-18","close":1.74},{"date":"2025-08-19","close":1.72},{"date":"2025-08-20","close":1.78},{"date":"2025-08-21","close":1.795},{"date":"2025-08-22","close":1.83},{"date":"2025-08-25","close":1.81},{"date":"2025-08-26","close":1.83},{"date":"2025-08-27","close":1.86},{"date":"2025-08-28","close":1.92},{"date":"2025-08-29","close":1.95},{"date":"2025-09-02","close":2.03},{"date":"2025-09-03","close":1.92},{"date":"2025-09-04","close":1.83},{"date":"2025-09-05","close":1.92},{"date":"2025-09-08","close":1.81},{"date":"2025-09-09","close":1.86},{"date":"2025-09-10","close":1.84},{"date":"2025-09-11","close":1.98},{"date":"2025-09-12","close":1.93},{"date":"2025-09-15","close":1.96},{"date":"2025-09-16","close":2.02},{"date":"2025-09-17","close":1.96},{"date":"2025-09-18","close":2.08},{"date":"2025-09-19","close":1.95},{"date":"2025-09-22","close":2.03},{"date":"2025-09-23","close":1.99},{"date":"2025-09-24","close":2.06},{"date":"2025-09-25","close":2.05},{"date":"2025-09-26","close":2.1},{"date":"2025-09-29","close":2.06},{"date":"2025-09-30","close":2.02},{"date":"2025-10-01","close":2.09},{"date":"2025-10-02","close":2.13},{"date":"2025-10-03","close":2.15},{"date":"2025-10-06","close":2.67},{"date":"2025-10-07","close":1.845},{"date":"2025-10-08","close":1.68},{"date":"2025-10-09","close":1.79},{"date":"2025-10-10","close":1.68},{"date":"2025-10-13","close":1.65},{"date":"2025-10-14","close":1.67},{"date":"2025-10-15","close":1.65},{"date":"2025-10-16","close":1.59},{"date":"2025-10-17","close":1.51},{"date":"2025-10-20","close":1.6},{"date":"2025-10-21","close":1.59},{"date":"2025-10-22","close":1.44},{"date":"2025-10-23","close":1.38},{"date":"2025-10-24","close":1.46},{"date":"2025-10-27","close":1.42},{"date":"2025-10-28","close":1.38},{"date":"2025-10-29","close":1.37},{"date":"2025-10-30","close":1.33},{"date":"2025-10-31","close":1.36},{"date":"2025-11-03","close":1.32},{"date":"2025-11-04","close":1.26},{"date":"2025-11-05","close":1.34},{"date":"2025-11-06","close":1.3},{"date":"2025-11-07","close":1.37},{"date":"2025-11-10","close":1.37},{"date":"2025-11-11","close":1.4},{"date":"2025-11-12","close":1.37},{"date":"2025-11-13","close":1.29},{"date":"2025-11-14","close":1.28},{"date":"2025-11-17","close":1.16},{"date":"2025-11-18","close":1.18},{"date":"2025-11-19","close":1.1},{"date":"2025-11-20","close":1.0},{"date":"2025-11-21","close":0.982},{"date":"2025-11-24","close":1.01},{"date":"2025-11-25","close":1.03},{"date":"2025-11-26","close":1.07},{"date":"2025-11-28","close":1.09},{"date":"2025-12-01","close":1.01},{"date":"2025-12-02","close":0.9573},{"date":"2025-12-03","close":1.05},{"date":"2025-12-04","close":1.19},{"date":"2025-12-05","close":1.22},{"date":"2025-12-08","close":1.35},{"date":"2025-12-09","close":1.34},{"date":"2025-12-10","close":1.54},{"date":"2025-12-11","close":1.52},{"date":"2025-12-12","close":1.41},{"date":"2025-12-15","close":1.34},{"date":"2025-12-16","close":1.37},{"date":"2025-12-17","close":1.35},{"date":"2025-12-18","close":1.35},{"date":"2025-12-19","close":1.4},{"date":"2025-12-22","close":1.33},{"date":"2025-12-23","close":1.27},{"date":"2025-12-24","close":1.29},{"date":"2025-12-26","close":1.32},{"date":"2025-12-29","close":1.21},{"date":"2025-12-30","close":1.22},{"date":"2025-12-31","close":1.24},{"date":"2026-01-02","close":1.34},{"date":"2026-01-05","close":1.28},{"date":"2026-01-06","close":1.26},{"date":"2026-01-07","close":1.33},{"date":"2026-01-08","close":1.34},{"date":"2026-01-09","close":1.42},{"date":"2026-01-12","close":1.46},{"date":"2026-01-13","close":1.52},{"date":"2026-01-14","close":1.62},{"date":"2026-01-15","close":1.395},{"date":"2026-01-16","close":1.41},{"date":"2026-01-20","close":1.38},{"date":"2026-01-21","close":1.41},{"date":"2026-01-22","close":1.43},{"date":"2026-01-23","close":1.34},{"date":"2026-01-26","close":1.27},{"date":"2026-01-27","close":1.3},{"date":"2026-01-28","close":1.26},{"date":"2026-01-29","close":1.18},{"date":"2026-01-30","close":1.12},{"date":"2026-02-02","close":1.1},{"date":"2026-02-03","close":1.11},{"date":"2026-02-04","close":1.09},{"date":"2026-02-05","close":1.14},{"date":"2026-02-06","close":1.22},{"date":"2026-02-09","close":1.3},{"date":"2026-02-10","close":1.35},{"date":"2026-02-11","close":1.31},{"date":"2026-02-12","close":1.25},{"date":"2026-02-13","close":1.25},{"date":"2026-02-17","close":1.33},{"date":"2026-02-18","close":1.28},{"date":"2026-02-19","close":1.32},{"date":"2026-02-20","close":1.32},{"date":"2026-02-23","close":1.28},{"date":"2026-02-24","close":1.31},{"date":"2026-02-25","close":1.41},{"date":"2026-02-26","close":1.45},{"date":"2026-02-27","close":1.37},{"date":"2026-03-02","close":1.37},{"date":"2026-03-03","close":1.33},{"date":"2026-03-04","close":1.39},{"date":"2026-03-05","close":1.37},{"date":"2026-03-06","close":1.39},{"date":"2026-03-09","close":1.42},{"date":"2026-03-10","close":1.47},{"date":"2026-03-11","close":1.5},{"date":"2026-03-12","close":1.41},{"date":"2026-03-13","close":1.36},{"date":"2026-03-16","close":1.25},{"date":"2026-03-17","close":1.22},{"date":"2026-03-18","close":1.17},{"date":"2026-03-19","close":1.09},{"date":"2026-03-20","close":1.14},{"date":"2026-03-23","close":1.12},{"date":"2026-03-24","close":1.13},{"date":"2026-03-25","close":1.22},{"date":"2026-03-26","close":1.37},{"date":"2026-03-27","close":1.32},{"date":"2026-03-30","close":1.32},{"date":"2026-03-31","close":1.53},{"date":"2026-04-01","close":1.49},{"date":"2026-04-02","close":1.54},{"date":"2026-04-06","close":1.51},{"date":"2026-04-07","close":1.9},{"date":"2026-04-08","close":1.76},{"date":"2026-04-09","close":1.85},{"date":"2026-04-10","close":1.87},{"date":"2026-04-13","close":1.88},{"date":"2026-04-14","close":1.95},{"date":"2026-04-15","close":1.97},{"date":"2026-04-16","close":1.93},{"date":"2026-04-17","close":2.21},{"date":"2026-04-20","close":2.05},{"date":"2026-04-21","close":1.91},{"date":"2026-04-22","close":1.85},{"date":"2026-04-23","close":1.87},{"date":"2026-04-24","close":1.89},{"date":"2026-04-27","close":1.73},{"date":"2026-04-28","close":1.53},{"date":"2026-04-29","close":1.45},{"date":"2026-04-30","close":1.36},{"date":"2026-05-01","close":1.37},{"date":"2026-05-04","close":1.48},{"date":"2026-05-05","close":1.52},{"date":"2026-05-06","close":1.6},{"date":"2026-05-07","close":1.63},{"date":"2026-05-08","close":1.54},{"date":"2026-05-11","close":1.57},{"date":"2026-05-12","close":1.58},{"date":"2026-05-13","close":1.48},{"date":"2026-05-14","close":1.43},{"date":"2026-05-15","close":1.35},{"date":"2026-05-18","close":1.25},{"date":"2026-05-19","close":1.22},{"date":"2026-05-20","close":1.33},{"date":"2026-05-21","close":1.37},{"date":"2026-05-22","close":1.42},{"date":"2026-05-26","close":1.41},{"date":"2026-05-27","close":1.36},{"date":"2026-05-28","close":1.38},{"date":"2026-05-29","close":1.38},{"date":"2026-06-01","close":1.39},{"date":"2026-06-02","close":1.37},{"date":"2026-06-03","close":1.3},{"date":"2026-06-04","close":1.37},{"date":"2026-06-05","close":1.27},{"date":"2026-06-08","close":1.15},{"date":"2026-06-09","close":1.135},{"date":"2026-06-10","close":1.15},{"date":"2026-06-11","close":1.19},{"date":"2026-06-12","close":1.17},{"date":"2026-06-15","close":1.2},{"date":"2026-06-16","close":1.16},{"date":"2026-06-17","close":1.2},{"date":"2026-06-18","close":1.18},{"date":"2026-06-22","close":1.23},{"date":"2026-06-23","close":1.23},{"date":"2026-06-24","close":1.25},{"date":"2026-06-25","close":1.23},{"date":"2026-06-26","close":1.32},{"date":"2026-06-29","close":1.39},{"date":"2026-06-30","close":1.47},{"date":"2026-07-01","close":1.36},{"date":"2026-07-02","close":1.41},{"date":"2026-07-06","close":1.38},{"date":"2026-07-07","close":1.4},{"date":"2026-07-08","close":1.3},{"date":"2026-07-09","close":1.31},{"date":"2026-07-10","close":1.32},{"date":"2026-07-13","close":1.33},{"date":"2026-07-14","close":1.29},{"date":"2026-07-15","close":1.29},{"date":"2026-07-16","close":1.26},{"date":"2026-07-17","close":1.28},{"date":"2026-07-20","close":1.31},{"date":"2026-07-21","close":1.33},{"date":"2026-07-22","close":1.29},{"date":"2026-07-23","close":1.26},{"date":"2026-07-24","close":1.25},{"date":"2026-07-27","close":1.26},{"date":"2026-07-28","close":1.25},{"date":"2026-07-29","close":1.22},{"date":"2026-07-30","close":1.22},{"date":"2026-07-31","close":1.17},{"date":"2026-08-03","close":1.2},{"date":"2026-08-04","close":1.23},{"date":"2026-08-05","close":1.26},{"date":"2026-08-06","close":1.25},{"date":"2026-08-07","close":1.26},{"date":"2026-08-10","close":1.27},{"date":"2026-08-11","close":1.29},{"date":"2026-08-12","close":1.28},{"date":"2026-08-13","close":1.28},{"date":"2026-08-14","close":1.32},{"date":"2026-08-17","close":1.35},{"date":"2026-08-18","close":1.35},{"date":"2026-08-19","close":1.39},{"date":"2026-08-20","close":1.36},{"date":"2026-08-21","close":1.37},{"date":"2026-08-24","close":1.59},{"date":"2026-08-25","close":1.73},{"date":"2026-08-26","close":1.71},{"date":"2026-08-27","close":1.68},{"date":"2026-08-28","close":1.73},{"date":"2026-08-31","close":1.68},{"date":"2026-09-01","close":1.8},{"date":"2026-09-02","close":1.935},{"date":"2026-09-03","close":1.91},{"date":"2026-09-04","close":2.03},{"date":"2026-09-08","close":1.93},{"date":"2026-09-09","close":1.845},{"date":"2026-09-10","close":1.7},{"date":"2026-09-11","close":1.74},{"date":"2026-09-14","close":1.78},{"date":"2026-09-15","close":1.8},{"date":"2026-09-16","close":1.74},{"date":"2026-09-17","close":1.79},{"date":"2026-09-18","close":1.83},{"date":"2026-09-21","close":1.71},{"date":"2026-09-22","close":1.7},{"date":"2026-09-23","close":1.44},{"date":"2026-09-24","close":1.49},{"date":"2026-09-25","close":1.32},{"date":"2026-09-28","close":1.29},{"date":"2026-09-29","close":1.26},{"date":"2026-09-30","close":1.33},{"date":"2026-10-01","close":1.3},{"date":"2026-10-02","close":1.27},{"date":"2026-10-05","close":1.3},{"date":"2026-10-06","close":1.25},{"date":"2026-10-07","close":1.32},{"date":"2026-10-08","close":1.37},{"date":"2026-10-09","close":1.42},{"date":"2026-10-12","close":1.36},{"date":"2026-10-13","close":1.26},{"date":"2026-10-14","close":0.834},{"date":"2026-10-15","close":0.8364},{"date":"2026-10-16","close":0.8689},{"date":"2026-10-19","close":0.8355},{"date":"2026-10-20","close":0.7356},{"date":"2026-10-21","close":0.6901},{"date":"2026-10-22","close":0.585},{"date":"2026-10-23","close":0.6001}],"chart_data":[{"date":"2024-10-23","open":11.34,"high":11.67,"low":10.82,"close":11.31,"volume":591504,"rsi_14":63.03,"sma_20":10.7,"sma_60":8.23,"sma_120":7.93},{"date":"2024-10-24","open":11.33,"high":11.78,"low":11.24,"close":11.56,"volume":393266,"rsi_14":61.89,"sma_20":10.8,"sma_60":8.33,"sma_120":7.93},{"date":"2024-10-25","open":11.77,"high":12.19,"low":11.61,"close":12.15,"volume":638781,"rsi_14":66.93,"sma_20":10.91,"sma_60":8.43,"sma_120":7.93},{"date":"2024-10-28","open":12.31,"high":12.85,"low":12.22,"close":12.41,"volume":750645,"rsi_14":61.56,"sma_20":11.03,"sma_60":8.54,"sma_120":7.93},{"date":"2024-10-29","open":12.58,"high":12.58,"low":11.86,"close":12.06,"volume":645971,"rsi_14":63.74,"sma_20":11.16,"sma_60":8.65,"sma_120":7.94},{"date":"2024-10-30","open":12.18,"high":12.18,"low":10.33,"close":10.34,"volume":913060,"rsi_14":46.46,"sma_20":11.17,"sma_60":8.72,"sma_120":7.93},{"date":"2024-10-31","open":10.46,"high":10.8,"low":9.11,"close":9.37,"volume":2345394,"rsi_14":39.52,"sma_20":11.13,"sma_60":8.78,"sma_120":7.92},{"date":"2024-11-01","open":9.5,"high":9.67,"low":8.77,"close":9.04,"volume":1276553,"rsi_14":39.76,"sma_20":11.06,"sma_60":8.83,"sma_120":7.9},{"date":"2024-11-04","open":9.0,"high":9.26,"low":8.77,"close":8.84,"volume":888307,"rsi_14":33.18,"sma_20":10.98,"sma_60":8.88,"sma_120":7.87},{"date":"2024-11-05","open":8.9,"high":9.09,"low":8.6,"close":8.91,"volume":804110,"rsi_14":27.82,"sma_20":10.85,"sma_60":8.94,"sma_120":7.83},{"date":"2024-11-06","open":9.18,"high":9.34,"low":8.75,"close":8.88,"volume":765703,"rsi_14":28.1,"sma_20":10.75,"sma_60":8.99,"sma_120":7.8},{"date":"2024-11-07","open":8.86,"high":8.99,"low":8.15,"close":8.18,"volume":951819,"rsi_14":22.33,"sma_20":10.62,"sma_60":9.04,"sma_120":7.77},{"date":"2024-11-08","open":8.13,"high":8.47,"low":8.03,"close":8.18,"volume":666379,"rsi_14":23.89,"sma_20":10.5,"sma_60":9.08,"sma_120":7.73},{"date":"2024-11-11","open":8.24,"high":8.28,"low":7.93,"close":8.03,"volume":516519,"rsi_14":20.24,"sma_20":10.38,"sma_60":9.11,"sma_120":7.7},{"date":"2024-11-12","open":8.02,"high":8.18,"low":7.77,"close":8.01,"volume":453682,"rsi_14":20.74,"sma_20":10.23,"sma_60":9.15,"sma_120":7.67},{"date":"2024-11-13","open":8.02,"high":8.12,"low":7.07,"close":7.09,"volume":1036494,"rsi_14":14.59,"sma_20":10.01,"sma_60":9.17,"sma_120":7.64},{"date":"2024-11-14","open":7.08,"high":7.5,"low":6.95,"close":7.11,"volume":585974,"rsi_14":6.02,"sma_20":9.79,"sma_60":9.19,"sma_120":7.6},{"date":"2024-11-15","open":7.02,"high":7.11,"low":6.48,"close":6.53,"volume":913891,"rsi_14":1.4,"sma_20":9.54,"sma_60":9.18,"sma_120":7.56},{"date":"2024-11-18","open":6.54,"high":6.63,"low":6.2,"close":6.43,"volume":850173,"rsi_14":1.47,"sma_20":9.3,"sma_60":9.16,"sma_120":7.52},{"date":"2024-11-19","open":6.45,"high":6.57,"low":6.19,"close":6.42,"volume":453729,"rsi_14":2.08,"sma_20":9.04,"sma_60":9.14,"sma_120":7.49},{"date":"2024-11-20","open":6.51,"high":6.55,"low":6.04,"close":6.28,"volume":552719,"rsi_14":2.61,"sma_20":8.79,"sma_60":9.11,"sma_120":7.46},{"date":"2024-11-21","open":6.28,"high":6.5,"low":6.09,"close":6.38,"volume":465688,"rsi_14":6.11,"sma_20":8.53,"sma_60":9.09,"sma_120":7.42},{"date":"2024-11-22","open":6.36,"high":6.74,"low":6.23,"close":6.44,"volume":499814,"rsi_14":8.48,"sma_20":8.25,"sma_60":9.07,"sma_120":7.38},{"date":"2024-11-25","open":6.62,"high":7.07,"low":6.5,"close":6.93,"volume":748256,"rsi_14":20.09,"sma_20":7.97,"sma_60":9.06,"sma_120":7.34},{"date":"2024-11-26","open":6.92,"high":7.5,"low":6.89,"close":6.89,"volume":717315,"rsi_14":20.03,"sma_20":7.71,"sma_60":9.06,"sma_120":7.3},{"date":"2024-11-27","open":7.02,"high":7.1,"low":6.76,"close":7.02,"volume":271520,"rsi_14":28.91,"sma_20":7.55,"sma_60":9.05,"sma_120":7.33},{"date":"2024-11-29","open":7.1,"high":7.25,"low":6.98,"close":7.24,"volume":248541,"rsi_14":34.18,"sma_20":7.44,"sma_60":9.04,"sma_120":7.35},{"date":"2024-12-02","open":7.22,"high":7.38,"low":6.99,"close":7.27,"volume":565508,"rsi_14":36.67,"sma_20":7.35,"sma_60":9.04,"sma_120":7.37},{"date":"2024-12-03","open":7.2,"high":7.46,"low":6.85,"close":6.87,"volume":591884,"rsi_14":32.35,"sma_20":7.25,"sma_60":9.04,"sma_120":7.39},{"date":"2024-12-04","open":6.95,"high":7.06,"low":6.65,"close":6.7,"volume":501387,"rsi_14":42.05,"sma_20":7.14,"sma_60":9.03,"sma_120":7.4},{"date":"2024-12-05","open":6.62,"high":6.79,"low":6.19,"close":6.19,"volume":552831,"rsi_14":34.56,"sma_20":7.01,"sma_60":9.01,"sma_120":7.41},{"date":"2024-12-06","open":6.51,"high":6.57,"low":6.08,"close":6.1,"volume":731553,"rsi_14":41.37,"sma_20":6.91,"sma_60":8.98,"sma_120":7.41},{"date":"2024-12-09","open":6.15,"high":6.22,"low":5.74,"close":5.79,"volume":924118,"rsi_14":38.15,"sma_20":6.79,"sma_60":8.95,"sma_120":7.42},{"date":"2024-12-10","open":5.85,"high":6.03,"low":5.55,"close":5.76,"volume":679492,"rsi_14":37.87,"sma_20":6.67,"sma_60":8.91,"sma_120":7.43},{"date":"2024-12-11","open":5.68,"high":6.44,"low":5.68,"close":6.14,"volume":889177,"rsi_14":47.64,"sma_20":6.58,"sma_60":8.88,"sma_120":7.43},{"date":"2024-12-12","open":6.1,"high":6.3,"low":5.67,"close":5.8,"volume":865369,"rsi_14":40.94,"sma_20":6.51,"sma_60":8.83,"sma_120":7.44},{"date":"2024-12-13","open":5.77,"high":5.91,"low":5.55,"close":5.64,"volume":613310,"rsi_14":37.88,"sma_20":6.44,"sma_60":8.78,"sma_120":7.44},{"date":"2024-12-16","open":5.69,"high":6.06,"low":5.63,"close":5.85,"volume":634677,"rsi_14":32.12,"sma_20":6.41,"sma_60":8.73,"sma_120":7.45},{"date":"2024-12-17","open":5.21,"high":5.35,"low":4.58,"close":4.64,"volume":6316485,"rsi_14":23.15,"sma_20":6.32,"sma_60":8.67,"sma_120":7.45},{"date":"2024-12-18","open":4.62,"high":4.62,"low":3.81,"close":3.88,"volume":2545561,"rsi_14":17.41,"sma_20":6.19,"sma_60":8.6,"sma_120":7.45},{"date":"2024-12-19","open":4.02,"high":4.49,"low":3.85,"close":4.08,"volume":1864407,"rsi_14":17.15,"sma_20":6.08,"sma_60":8.52,"sma_120":7.44},{"date":"2024-12-20","open":4.02,"high":4.28,"low":3.96,"close":4.23,"volume":858970,"rsi_14":19.17,"sma_20":5.97,"sma_60":8.44,"sma_120":7.44},{"date":"2024-12-23","open":4.21,"high":4.29,"low":4.01,"close":4.03,"volume":602621,"rsi_14":19.98,"sma_20":5.85,"sma_60":8.34,"sma_120":7.44},{"date":"2024-12-24","open":4.02,"high":4.12,"low":3.98,"close":4.01,"volume":373952,"rsi_14":20.63,"sma_20":5.71,"sma_60":8.24,"sma_120":7.44},{"date":"2024-12-26","open":3.97,"high":4.14,"low":3.89,"close":4.08,"volume":587023,"rsi_14":24.52,"sma_20":5.57,"sma_60":8.15,"sma_120":7.43},{"date":"2024-12-27","open":4.09,"high":4.3,"low":3.9,"close":4.0,"volume":793327,"rsi_14":24.58,"sma_20":5.41,"sma_60":8.04,"sma_120":7.43},{"date":"2024-12-30","open":3.95,"high":3.96,"low":3.74,"close":3.88,"volume":887934,"rsi_14":25.76,"sma_20":5.25,"sma_60":7.94,"sma_120":7.42},{"date":"2024-12-31","open":3.9,"high":3.96,"low":3.8,"close":3.88,"volume":733817,"rsi_14":25.96,"sma_20":5.08,"sma_60":7.83,"sma_120":7.41},{"date":"2025-01-02","open":3.95,"high":4.0,"low":3.64,"close":3.69,"volume":964967,"rsi_14":17.07,"sma_20":4.92,"sma_60":7.72,"sma_120":7.4},{"date":"2025-01-03","open":3.73,"high":3.87,"low":3.68,"close":3.73,"volume":624684,"rsi_14":19.74,"sma_20":4.77,"sma_60":7.59,"sma_120":7.38},{"date":"2025-01-06","open":3.79,"high":3.95,"low":3.68,"close":3.92,"volume":959399,"rsi_14":25.07,"sma_20":4.66,"sma_60":7.47,"sma_120":7.37},{"date":"2025-01-07","open":4.16,"high":4.29,"low":3.9,"close":4.01,"volume":1936403,"rsi_14":22.37,"sma_20":4.55,"sma_60":7.36,"sma_120":7.36},{"date":"2025-01-08","open":3.95,"high":4.32,"low":3.8,"close":4.27,"volume":1183861,"rsi_14":42.23,"sma_20":4.48,"sma_60":7.25,"sma_120":7.35},{"date":"2025-01-10","open":4.21,"high":4.21,"low":3.89,"close":3.98,"volume":804592,"rsi_14":52.76,"sma_20":4.39,"sma_60":7.15,"sma_120":7.34},{"date":"2025-01-13","open":3.84,"high":4.2,"low":3.78,"close":4.15,"volume":1026304,"rsi_14":51.87,"sma_20":4.29,"sma_60":7.03,"sma_120":7.33},{"date":"2025-01-14","open":4.15,"high":4.27,"low":4.01,"close":4.15,"volume":659942,"rsi_14":47.67,"sma_20":4.2,"sma_60":6.91,"sma_120":7.32},{"date":"2025-01-15","open":4.23,"high":4.29,"low":4.01,"close":4.06,"volume":619885,"rsi_14":50.93,"sma_20":4.13,"sma_60":6.79,"sma_120":7.31},{"date":"2025-01-16","open":4.17,"high":4.17,"low":3.98,"close":4.06,"volume":399313,"rsi_14":51.57,"sma_20":4.04,"sma_60":6.66,"sma_120":7.3},{"date":"2025-01-17","open":4.11,"high":4.11,"low":3.96,"close":3.97,"volume":362268,"rsi_14":46.73,"sma_20":4.0,"sma_60":6.54,"sma_120":7.28},{"date":"2025-01-21","open":3.98,"high":4.27,"low":3.8,"close":4.25,"volume":1210396,"rsi_14":56.94,"sma_20":4.02,"sma_60":6.42,"sma_120":7.27},{"date":"2025-01-22","open":4.27,"high":4.37,"low":4.18,"close":4.32,"volume":506321,"rsi_14":62.57,"sma_20":4.03,"sma_60":6.3,"sma_120":7.26},{"date":"2025-01-23","open":4.31,"high":4.52,"low":4.16,"close":4.48,"volume":1142148,"rsi_14":65.71,"sma_20":4.05,"sma_60":6.18,"sma_120":7.25},{"date":"2025-01-24","open":4.44,"high":4.59,"low":4.31,"close":4.41,"volume":406445,"rsi_14":70.11,"sma_20":4.07,"sma_60":6.05,"sma_120":7.24},{"date":"2025-01-27","open":4.28,"high":4.48,"low":4.18,"close":4.27,"volume":406032,"rsi_14":64.29,"sma_20":4.08,"sma_60":5.92,"sma_120":7.23},{"date":"2025-01-28","open":4.26,"high":4.35,"low":4.13,"close":4.27,"volume":295215,"rsi_14":60.29,"sma_20":4.09,"sma_60":5.79,"sma_120":7.22},{"date":"2025-01-29","open":4.24,"high":4.33,"low":4.16,"close":4.22,"volume":277557,"rsi_14":56.33,"sma_20":4.1,"sma_60":5.69,"sma_120":7.2},{"date":"2025-01-30","open":4.29,"high":4.43,"low":4.22,"close":4.25,"volume":324213,"rsi_14":49.3,"sma_20":4.12,"sma_60":5.6,"sma_120":7.19},{"date":"2025-01-31","open":4.25,"high":4.32,"low":4.11,"close":4.18,"volume":300324,"rsi_14":58.26,"sma_20":4.13,"sma_60":5.52,"sma_120":7.18},{"date":"2025-02-03","open":4.04,"high":4.11,"low":3.92,"close":3.93,"volume":513484,"rsi_14":41.47,"sma_20":4.14,"sma_60":5.44,"sma_120":7.16},{"date":"2025-02-04","open":3.94,"high":4.06,"low":3.88,"close":3.98,"volume":436939,"rsi_14":43.66,"sma_20":4.16,"sma_60":5.36,"sma_120":7.15},{"date":"2025-02-05","open":4.01,"high":4.23,"low":3.99,"close":4.16,"volume":407719,"rsi_14":53.5,"sma_20":4.17,"sma_60":5.28,"sma_120":7.14},{"date":"2025-02-06","open":4.17,"high":4.23,"low":4.09,"close":4.12,"volume":242040,"rsi_14":52.04,"sma_20":4.17,"sma_60":5.21,"sma_120":7.12},{"date":"2025-02-07","open":4.06,"high":4.15,"low":3.7,"close":3.74,"volume":812840,"rsi_14":43.47,"sma_20":4.15,"sma_60":5.14,"sma_120":7.11},{"date":"2025-02-10","open":3.78,"high":3.78,"low":3.63,"close":3.76,"volume":602521,"rsi_14":33.44,"sma_20":4.14,"sma_60":5.07,"sma_120":7.09},{"date":"2025-02-11","open":3.72,"high":3.75,"low":3.25,"close":3.49,"volume":911851,"rsi_14":25.44,"sma_20":4.1,"sma_60":4.99,"sma_120":7.07},{"date":"2025-02-12","open":3.4,"high":3.51,"low":3.33,"close":3.48,"volume":575190,"rsi_14":17.53,"sma_20":4.07,"sma_60":4.93,"sma_120":7.05},{"date":"2025-02-13","open":3.52,"high":3.64,"low":3.41,"close":3.61,"volume":332582,"rsi_14":25.0,"sma_20":4.05,"sma_60":4.87,"sma_120":7.03},{"date":"2025-02-14","open":3.64,"high":3.77,"low":3.62,"close":3.73,"volume":290176,"rsi_14":32.91,"sma_20":4.03,"sma_60":4.82,"sma_120":7.0},{"date":"2025-02-18","open":3.76,"high":3.96,"low":3.56,"close":3.59,"volume":373667,"rsi_14":30.23,"sma_20":4.01,"sma_60":4.78,"sma_120":6.97},{"date":"2025-02-19","open":3.59,"high":3.63,"low":3.52,"close":3.57,"volume":249364,"rsi_14":30.77,"sma_20":3.98,"sma_60":4.73,"sma_120":6.93},{"date":"2025-02-20","open":3.59,"high":3.75,"low":3.52,"close":3.65,"volume":243136,"rsi_14":32.76,"sma_20":3.94,"sma_60":4.69,"sma_120":6.9},{"date":"2025-02-21","open":3.7,"high":3.73,"low":3.46,"close":3.46,"volume":294075,"rsi_14":30.65,"sma_20":3.89,"sma_60":4.64,"sma_120":6.86},{"date":"2025-02-24","open":3.5,"high":3.5,"low":3.25,"close":3.34,"volume":365796,"rsi_14":32.95,"sma_20":3.84,"sma_60":4.59,"sma_120":6.83},{"date":"2025-02-25","open":3.33,"high":3.34,"low":2.8,"close":2.84,"volume":1464980,"rsi_14":23.85,"sma_20":3.77,"sma_60":4.52,"sma_120":6.79},{"date":"2025-02-26","open":2.87,"high":2.99,"low":2.78,"close":2.84,"volume":713919,"rsi_14":17.0,"sma_20":3.7,"sma_60":4.45,"sma_120":6.75},{"date":"2025-02-27","open":2.88,"high":3.0,"low":2.78,"close":2.8,"volume":408249,"rsi_14":17.0,"sma_20":3.63,"sma_60":4.38,"sma_120":6.71},{"date":"2025-02-28","open":2.81,"high":2.93,"low":2.73,"close":2.89,"volume":441298,"rsi_14":25.07,"sma_20":3.56,"sma_60":4.31,"sma_120":6.67},{"date":"2025-03-03","open":2.87,"high":2.96,"low":2.58,"close":2.64,"volume":1029104,"rsi_14":21.48,"sma_20":3.48,"sma_60":4.23,"sma_120":6.64},{"date":"2025-03-04","open":2.57,"high":2.8,"low":2.5,"close":2.76,"volume":779148,"rsi_14":29.83,"sma_20":3.42,"sma_60":4.16,"sma_120":6.6},{"date":"2025-03-05","open":2.75,"high":2.94,"low":2.75,"close":2.91,"volume":615058,"rsi_14":35.38,"sma_20":3.37,"sma_60":4.1,"sma_120":6.56},{"date":"2025-03-06","open":2.84,"high":2.98,"low":2.78,"close":2.8,"volume":1134186,"rsi_14":29.02,"sma_20":3.3,"sma_60":4.04,"sma_120":6.52},{"date":"2025-03-07","open":2.8,"high":2.86,"low":2.71,"close":2.71,"volume":371061,"rsi_14":23.16,"sma_20":3.23,"sma_60":3.99,"sma_120":6.48},{"date":"2025-03-10","open":2.66,"high":2.76,"low":2.5,"close":2.51,"volume":467763,"rsi_14":22.39,"sma_20":3.17,"sma_60":3.93,"sma_120":6.44},{"date":"2025-03-11","open":2.53,"high":2.58,"low":2.35,"close":2.44,"volume":632140,"rsi_14":21.89,"sma_20":3.1,"sma_60":3.88,"sma_120":6.39},{"date":"2025-03-12","open":2.49,"high":2.54,"low":2.4,"close":2.46,"volume":495530,"rsi_14":19.49,"sma_20":3.05,"sma_60":3.81,"sma_120":6.35},{"date":"2025-03-13","open":2.48,"high":2.69,"low":2.45,"close":2.66,"volume":919683,"rsi_14":29.59,"sma_20":3.01,"sma_60":3.76,"sma_120":6.3},{"date":"2025-03-14","open":2.73,"high":2.8,"low":2.48,"close":2.54,"volume":655539,"rsi_14":29.59,"sma_20":2.96,"sma_60":3.71,"sma_120":6.24},{"date":"2025-03-17","open":2.57,"high":2.57,"low":2.44,"close":2.52,"volume":443225,"rsi_14":39.19,"sma_20":2.9,"sma_60":3.65,"sma_120":6.19},{"date":"2025-03-18","open":2.51,"high":2.55,"low":2.4,"close":2.53,"volume":455060,"rsi_14":39.6,"sma_20":2.84,"sma_60":3.62,"sma_120":6.15},{"date":"2025-03-19","open":2.55,"high":2.81,"low":2.54,"close":2.73,"volume":798413,"rsi_14":47.88,"sma_20":2.8,"sma_60":3.6,"sma_120":6.1},{"date":"2025-03-20","open":2.74,"high":2.84,"low":2.62,"close":2.77,"volume":410688,"rsi_14":46.25,"sma_20":2.76,"sma_60":3.58,"sma_120":6.05},{"date":"2025-03-21","open":2.76,"high":2.92,"low":2.71,"close":2.87,"volume":993445,"rsi_14":57.93,"sma_20":2.73,"sma_60":3.56,"sma_120":6.0},{"date":"2025-03-24","open":3.0,"high":3.08,"low":2.66,"close":2.79,"volume":1103127,"rsi_14":51.06,"sma_20":2.7,"sma_60":3.54,"sma_120":5.94},{"date":"2025-03-25","open":2.82,"high":2.84,"low":2.63,"close":2.69,"volume":595945,"rsi_14":41.91,"sma_20":2.69,"sma_60":3.51,"sma_120":5.87},{"date":"2025-03-26","open":2.65,"high":2.65,"low":2.4,"close":2.52,"volume":738014,"rsi_14":40.14,"sma_20":2.68,"sma_60":3.49,"sma_120":5.82},{"date":"2025-03-27","open":2.5,"high":2.52,"low":2.27,"close":2.49,"volume":814250,"rsi_14":41.91,"sma_20":2.66,"sma_60":3.46,"sma_120":5.75},{"date":"2025-03-28","open":2.46,"high":2.5,"low":2.29,"close":2.3,"volume":341956,"rsi_14":42.38,"sma_20":2.63,"sma_60":3.44,"sma_120":5.69},{"date":"2025-03-31","open":2.25,"high":2.25,"low":2.1,"close":2.13,"volume":752415,"rsi_14":39.31,"sma_20":2.61,"sma_60":3.41,"sma_120":5.62},{"date":"2025-04-01","open":2.24,"high":2.29,"low":1.94,"close":1.99,"volume":1217497,"rsi_14":35.03,"sma_20":2.57,"sma_60":3.38,"sma_120":5.55},{"date":"2025-04-02","open":1.94,"high":2.22,"low":1.87,"close":2.16,"volume":915609,"rsi_14":33.77,"sma_20":2.53,"sma_60":3.35,"sma_120":5.47},{"date":"2025-04-03","open":2.0,"high":2.12,"low":1.94,"close":1.95,"volume":663481,"rsi_14":31.9,"sma_20":2.49,"sma_60":3.32,"sma_120":5.4},{"date":"2025-04-04","open":1.89,"high":2.13,"low":1.86,"close":2.12,"volume":736801,"rsi_14":38.76,"sma_20":2.46,"sma_60":3.29,"sma_120":5.32},{"date":"2025-04-07","open":2.01,"high":2.21,"low":1.89,"close":2.01,"volume":1011227,"rsi_14":36.07,"sma_20":2.43,"sma_60":3.25,"sma_120":5.25},{"date":"2025-04-08","open":2.1,"high":2.1,"low":1.69,"close":1.71,"volume":1058682,"rsi_14":24.24,"sma_20":2.4,"sma_60":3.21,"sma_120":5.18},{"date":"2025-04-09","open":1.72,"high":1.85,"low":1.53,"close":1.83,"volume":1061051,"rsi_14":27.01,"sma_20":2.37,"sma_60":3.17,"sma_120":5.1},{"date":"2025-04-10","open":1.8,"high":1.81,"low":1.6,"close":1.73,"volume":723554,"rsi_14":22.2,"sma_20":2.32,"sma_60":3.13,"sma_120":5.02},{"date":"2025-04-11","open":1.74,"high":1.83,"low":1.69,"close":1.75,"volume":396795,"rsi_14":23.87,"sma_20":2.28,"sma_60":3.09,"sma_120":4.94},{"date":"2025-04-14","open":1.78,"high":1.83,"low":1.6,"close":1.62,"volume":679140,"rsi_14":23.51,"sma_20":2.23,"sma_60":3.05,"sma_120":4.86},{"date":"2025-04-15","open":1.63,"high":1.76,"low":1.54,"close":1.73,"volume":831085,"rsi_14":29.85,"sma_20":2.19,"sma_60":3.02,"sma_120":4.78},{"date":"2025-04-16","open":1.71,"high":1.73,"low":1.56,"close":1.59,"volume":585146,"rsi_14":28.26,"sma_20":2.14,"sma_60":2.97,"sma_120":4.7},{"date":"2025-04-17","open":1.61,"high":1.78,"low":1.6,"close":1.69,"volume":868399,"rsi_14":34.6,"sma_20":2.08,"sma_60":2.93,"sma_120":4.62},{"date":"2025-04-21","open":1.68,"high":1.97,"low":1.67,"close":1.72,"volume":968479,"rsi_14":38.86,"sma_20":2.03,"sma_60":2.88,"sma_120":4.53},{"date":"2025-04-22","open":1.8,"high":1.95,"low":1.73,"close":1.95,"volume":1062853,"rsi_14":48.96,"sma_20":1.98,"sma_60":2.84,"sma_120":4.45},{"date":"2025-04-23","open":2.02,"high":2.09,"low":1.93,"close":2.06,"volume":729136,"rsi_14":47.33,"sma_20":1.95,"sma_60":2.8,"sma_120":4.36},{"date":"2025-04-24","open":2.06,"high":2.34,"low":2.0,"close":2.3,"volume":667369,"rsi_14":59.21,"sma_20":1.94,"sma_60":2.77,"sma_120":4.28},{"date":"2025-04-25","open":2.32,"high":2.41,"low":2.15,"close":2.19,"volume":747079,"rsi_14":51.9,"sma_20":1.93,"sma_60":2.74,"sma_120":4.21},{"date":"2025-04-28","open":2.3,"high":2.3,"low":2.13,"close":2.24,"volume":431922,"rsi_14":56.62,"sma_20":1.92,"sma_60":2.7,"sma_120":4.15},{"date":"2025-04-29","open":2.23,"high":2.27,"low":2.16,"close":2.2,"volume":376092,"rsi_14":66.12,"sma_20":1.93,"sma_60":2.67,"sma_120":4.1},{"date":"2025-04-30","open":2.18,"high":2.19,"low":2.07,"close":2.1,"volume":638678,"rsi_14":59.14,"sma_20":1.93,"sma_60":2.64,"sma_120":4.04},{"date":"2025-05-01","open":2.1,"high":2.19,"low":2.0,"close":2.03,"volume":543167,"rsi_14":60.14,"sma_20":1.93,"sma_60":2.61,"sma_120":3.98},{"date":"2025-05-02","open":2.06,"high":2.25,"low":2.06,"close":2.18,"volume":680573,"rsi_14":63.35,"sma_20":1.94,"sma_60":2.58,"sma_120":3.93},{"date":"2025-05-05","open":2.18,"high":2.3,"low":1.98,"close":2.0,"volume":425123,"rsi_14":61.45,"sma_20":1.93,"sma_60":2.54,"sma_120":3.88},{"date":"2025-05-06","open":1.92,"high":1.95,"low":1.62,"close":1.67,"volume":1432934,"rsi_14":48.4,"sma_20":1.91,"sma_60":2.51,"sma_120":3.82},{"date":"2025-05-07","open":1.7,"high":1.75,"low":1.61,"close":1.7,"volume":1131926,"rsi_14":53.11,"sma_20":1.91,"sma_60":2.47,"sma_120":3.77},{"date":"2025-05-08","open":1.73,"high":1.8,"low":1.65,"close":1.75,"volume":552522,"rsi_14":51.74,"sma_20":1.91,"sma_60":2.44,"sma_120":3.72},{"date":"2025-05-09","open":1.75,"high":1.84,"low":1.62,"close":1.63,"volume":538530,"rsi_14":47.51,"sma_20":1.91,"sma_60":2.41,"sma_120":3.67},{"date":"2025-05-12","open":1.7,"high":1.8,"low":1.67,"close":1.77,"volume":504608,"rsi_14":44.77,"sma_20":1.91,"sma_60":2.38,"sma_120":3.63},{"date":"2025-05-13","open":1.76,"high":1.82,"low":1.63,"close":1.63,"volume":744340,"rsi_14":37.71,"sma_20":1.91,"sma_60":2.35,"sma_120":3.59},{"date":"2025-05-14","open":1.64,"high":1.64,"low":1.45,"close":1.46,"volume":1084198,"rsi_14":25.0,"sma_20":1.89,"sma_60":2.31,"sma_120":3.54},{"date":"2025-05-15","open":1.46,"high":1.53,"low":1.38,"close":1.43,"volume":514396,"rsi_14":26.25,"sma_20":1.89,"sma_60":2.27,"sma_120":3.5},{"date":"2025-05-16","open":1.45,"high":1.53,"low":1.4,"close":1.52,"volume":576484,"rsi_14":28.05,"sma_20":1.88,"sma_60":2.24,"sma_120":3.46},{"date":"2025-05-19","open":1.49,"high":1.59,"low":1.44,"close":1.51,"volume":464253,"rsi_14":28.57,"sma_20":1.87,"sma_60":2.21,"sma_120":3.42},{"date":"2025-05-20","open":1.49,"high":1.58,"low":1.48,"close":1.57,"volume":621389,"rsi_14":33.12,"sma_20":1.85,"sma_60":2.18,"sma_120":3.38},{"date":"2025-05-21","open":1.52,"high":1.58,"low":1.4,"close":1.45,"volume":735175,"rsi_14":32.1,"sma_20":1.82,"sma_60":2.15,"sma_120":3.34},{"date":"2025-05-22","open":1.43,"high":1.46,"low":1.36,"close":1.45,"volume":751346,"rsi_14":25.17,"sma_20":1.77,"sma_60":2.13,"sma_120":3.29},{"date":"2025-05-23","open":1.43,"high":1.48,"low":1.36,"close":1.48,"volume":476115,"rsi_14":30.3,"sma_20":1.74,"sma_60":2.11,"sma_120":3.24},{"date":"2025-05-27","open":1.5,"high":1.52,"low":1.37,"close":1.42,"volume":818948,"rsi_14":38.1,"sma_20":1.7,"sma_60":2.08,"sma_120":3.2},{"date":"2025-05-28","open":1.42,"high":1.42,"low":1.29,"close":1.39,"volume":768004,"rsi_14":35.24,"sma_20":1.66,"sma_60":2.06,"sma_120":3.15},{"date":"2025-05-29","open":1.43,"high":1.5,"low":1.39,"close":1.49,"volume":698431,"rsi_14":38.18,"sma_20":1.63,"sma_60":2.04,"sma_120":3.1},{"date":"2025-05-30","open":1.45,"high":1.52,"low":1.41,"close":1.44,"volume":543190,"rsi_14":40.78,"sma_20":1.6,"sma_60":2.02,"sma_120":3.06},{"date":"2025-06-02","open":1.46,"high":1.56,"low":1.38,"close":1.55,"volume":592370,"rsi_14":39.0,"sma_20":1.57,"sma_60":2.0,"sma_120":3.02},{"date":"2025-06-03","open":1.58,"high":2.69,"low":1.52,"close":2.49,"volume":63292497,"rsi_14":73.89,"sma_20":1.59,"sma_60":1.99,"sma_120":2.99},{"date":"2025-06-04","open":2.51,"high":3.04,"low":2.3,"close":2.86,"volume":7598379,"rsi_14":85.0,"sma_20":1.65,"sma_60":2.0,"sma_120":2.96},{"date":"2025-06-05","open":2.89,"high":3.0,"low":2.4,"close":2.45,"volume":4103041,"rsi_14":71.43,"sma_20":1.69,"sma_60":2.0,"sma_120":2.94},{"date":"2025-06-06","open":2.55,"high":2.58,"low":2.41,"close":2.49,"volume":1264719,"rsi_14":70.82,"sma_20":1.72,"sma_60":2.0,"sma_120":2.91},{"date":"2025-06-09","open":2.58,"high":2.65,"low":2.38,"close":2.63,"volume":1553823,"rsi_14":72.76,"sma_20":1.77,"sma_60":2.0,"sma_120":2.88},{"date":"2025-06-10","open":2.7,"high":2.71,"low":2.45,"close":2.53,"volume":952088,"rsi_14":69.2,"sma_20":1.81,"sma_60":2.0,"sma_120":2.85},{"date":"2025-06-11","open":2.54,"high":2.63,"low":2.34,"close":2.5,"volume":1223823,"rsi_14":71.78,"sma_20":1.86,"sma_60":2.0,"sma_120":2.83},{"date":"2025-06-12","open":2.5,"high":2.65,"low":2.43,"close":2.61,"volume":976668,"rsi_14":73.02,"sma_20":1.91,"sma_60":2.0,"sma_120":2.81},{"date":"2025-06-13","open":2.57,"high":2.58,"low":2.36,"close":2.36,"volume":921461,"rsi_14":66.06,"sma_20":1.96,"sma_60":1.99,"sma_120":2.8},{"date":"2025-06-16","open":2.36,"high":2.74,"low":2.24,"close":2.63,"volume":1582846,"rsi_14":70.51,"sma_20":2.02,"sma_60":1.99,"sma_120":2.79},{"date":"2025-06-17","open":2.63,"high":3.08,"low":2.6,"close":2.9,"volume":2356837,"rsi_14":73.67,"sma_20":2.08,"sma_60":1.99,"sma_120":2.77},{"date":"2025-06-18","open":2.06,"high":2.23,"low":1.84,"close":1.91,"volume":11663872,"rsi_14":55.15,"sma_20":2.1,"sma_60":1.98,"sma_120":2.76},{"date":"2025-06-20","open":1.95,"high":1.95,"low":1.79,"close":1.81,"volume":2504085,"rsi_14":54.48,"sma_20":2.12,"sma_60":1.96,"sma_120":2.74},{"date":"2025-06-23","open":1.82,"high":1.82,"low":1.63,"close":1.69,"volume":1918920,"rsi_14":51.69,"sma_20":2.13,"sma_60":1.95,"sma_120":2.72},{"date":"2025-06-24","open":1.77,"high":1.89,"low":1.72,"close":1.88,"volume":1681464,"rsi_14":41.0,"sma_20":2.15,"sma_60":1.94,"sma_120":2.7},{"date":"2025-06-25","open":1.89,"high":1.95,"low":1.81,"close":1.94,"volume":1666776,"rsi_14":35.06,"sma_20":2.18,"sma_60":1.93,"sma_120":2.68},{"date":"2025-06-26","open":1.9,"high":1.99,"low":1.82,"close":1.99,"volume":1555291,"rsi_14":41.54,"sma_20":2.21,"sma_60":1.93,"sma_120":2.67},{"date":"2025-06-27","open":1.98,"high":1.99,"low":1.81,"close":1.81,"volume":4507676,"rsi_14":38.11,"sma_20":2.22,"sma_60":1.93,"sma_120":2.65},{"date":"2025-06-30","open":1.83,"high":1.92,"low":1.74,"close":1.8,"volume":1267477,"rsi_14":34.8,"sma_20":2.24,"sma_60":1.92,"sma_120":2.64},{"date":"2025-07-01","open":1.8,"high":1.8,"low":1.63,"close":1.72,"volume":2197124,"rsi_14":35.06,"sma_20":2.25,"sma_60":1.92,"sma_120":2.62},{"date":"2025-07-02","open":1.71,"high":1.71,"low":1.62,"close":1.65,"volume":1601346,"rsi_14":34.55,"sma_20":2.21,"sma_60":1.91,"sma_120":2.6},{"date":"2025-07-03","open":1.67,"high":1.7,"low":1.58,"close":1.66,"volume":1289449,"rsi_14":32.08,"sma_20":2.15,"sma_60":1.9,"sma_120":2.58},{"date":"2025-07-07","open":1.67,"high":1.73,"low":1.6,"close":1.69,"volume":1547647,"rsi_14":36.21,"sma_20":2.11,"sma_60":1.9,"sma_120":2.56},{"date":"2025-07-08","open":1.7,"high":1.87,"low":1.67,"close":1.86,"volume":1728659,"rsi_14":33.48,"sma_20":2.08,"sma_60":1.9,"sma_120":2.54},{"date":"2025-07-09","open":1.93,"high":2.03,"low":1.9,"close":1.95,"volume":2429795,"rsi_14":27.91,"sma_20":2.04,"sma_60":1.91,"sma_120":2.52},{"date":"2025-07-10","open":1.95,"high":2.0,"low":1.89,"close":1.93,"volume":1020045,"rsi_14":50.85,"sma_20":2.01,"sma_60":1.91,"sma_120":2.5},{"date":"2025-07-11","open":1.91,"high":2.01,"low":1.87,"close":2.0,"volume":729698,"rsi_14":58.26,"sma_20":1.99,"sma_60":1.92,"sma_120":2.49},{"date":"2025-07-14","open":1.97,"high":2.0,"low":1.87,"close":1.94,"volume":747923,"rsi_14":61.47,"sma_20":1.96,"sma_60":1.92,"sma_120":2.47},{"date":"2025-07-15","open":1.95,"high":1.95,"low":1.77,"close":1.78,"volume":1035773,"rsi_14":45.28,"sma_20":1.93,"sma_60":1.92,"sma_120":2.45},{"date":"2025-07-16","open":1.85,"high":1.93,"low":1.82,"close":1.91,"volume":703531,"rsi_14":48.67,"sma_20":1.89,"sma_60":1.93,"sma_120":2.43},{"date":"2025-07-17","open":1.9,"high":1.96,"low":1.87,"close":1.88,"volume":631569,"rsi_14":45.05,"sma_20":1.84,"sma_60":1.93,"sma_120":2.41},{"date":"2025-07-18","open":1.88,"high":1.91,"low":1.84,"close":1.85,"volume":401682,"rsi_14":52.08,"sma_20":1.84,"sma_60":1.93,"sma_120":2.38},{"date":"2025-07-21","open":1.89,"high":1.89,"low":1.8,"close":1.83,"volume":606049,"rsi_14":51.55,"sma_20":1.84,"sma_60":1.92,"sma_120":2.36},{"date":"2025-07-22","open":1.84,"high":1.84,"low":1.79,"close":1.82,"volume":559477,"rsi_14":55.56,"sma_20":1.84,"sma_60":1.92,"sma_120":2.34},{"date":"2025-07-23","open":1.85,"high":1.89,"low":1.79,"close":1.85,"volume":1033745,"rsi_14":61.63,"sma_20":1.84,"sma_60":1.91,"sma_120":2.32},{"date":"2025-07-24","open":1.86,"high":1.9,"low":1.78,"close":1.81,"volume":658773,"rsi_14":58.43,"sma_20":1.84,"sma_60":1.9,"sma_120":2.3},{"date":"2025-07-25","open":1.83,"high":1.84,"low":1.72,"close":1.83,"volume":1035056,"rsi_14":57.95,"sma_20":1.83,"sma_60":1.9,"sma_120":2.28},{"date":"2025-07-28","open":1.82,"high":1.85,"low":1.77,"close":1.8,"volume":800746,"rsi_14":45.95,"sma_20":1.83,"sma_60":1.89,"sma_120":2.27},{"date":"2025-07-29","open":1.8,"high":1.81,"low":1.65,"close":1.65,"volume":890074,"rsi_14":31.25,"sma_20":1.82,"sma_60":1.89,"sma_120":2.25},{"date":"2025-07-30","open":1.69,"high":1.74,"low":1.64,"close":1.66,"volume":539468,"rsi_14":32.91,"sma_20":1.82,"sma_60":1.88,"sma_120":2.23},{"date":"2025-07-31","open":1.68,"high":1.75,"low":1.64,"close":1.66,"volume":989369,"rsi_14":26.39,"sma_20":1.82,"sma_60":1.87,"sma_120":2.21},{"date":"2025-08-01","open":1.64,"high":1.65,"low":1.53,"close":1.57,"volume":1060428,"rsi_14":25.33,"sma_20":1.81,"sma_60":1.87,"sma_120":2.19},{"date":"2025-08-04","open":1.58,"high":1.64,"low":1.56,"close":1.61,"volume":596938,"rsi_14":36.51,"sma_20":1.81,"sma_60":1.87,"sma_120":2.17},{"date":"2025-08-05","open":1.63,"high":1.65,"low":1.56,"close":1.58,"volume":732703,"rsi_14":18.87,"sma_20":1.8,"sma_60":1.87,"sma_120":2.15},{"date":"2025-08-06","open":1.61,"high":1.62,"low":1.5,"close":1.59,"volume":1070030,"rsi_14":21.57,"sma_20":1.78,"sma_60":1.87,"sma_120":2.14},{"date":"2025-08-07","open":1.64,"high":1.7,"low":1.58,"close":1.63,"volume":1379736,"rsi_14":28.85,"sma_20":1.76,"sma_60":1.86,"sma_120":2.12},{"date":"2025-08-08","open":1.62,"high":1.63,"low":1.53,"close":1.54,"volume":1088532,"rsi_14":25.42,"sma_20":1.74,"sma_60":1.86,"sma_120":2.1},{"date":"2025-08-11","open":1.55,"high":1.56,"low":1.51,"close":1.53,"volume":641433,"rsi_14":25.42,"sma_20":1.72,"sma_60":1.86,"sma_120":2.09},{"date":"2025-08-12","open":1.54,"high":1.65,"low":1.51,"close":1.65,"volume":454734,"rsi_14":35.29,"sma_20":1.71,"sma_60":1.87,"sma_120":2.07},{"date":"2025-08-13","open":1.64,"high":1.74,"low":1.64,"close":1.72,"volume":744642,"rsi_14":43.66,"sma_20":1.7,"sma_60":1.87,"sma_120":2.05},{"date":"2025-08-14","open":1.72,"high":1.73,"low":1.65,"close":1.69,"volume":219453,"rsi_14":40.28,"sma_20":1.69,"sma_60":1.87,"sma_120":2.04},{"date":"2025-08-15","open":1.69,"high":1.73,"low":1.66,"close":1.73,"volume":356703,"rsi_14":45.21,"sma_20":1.69,"sma_60":1.88,"sma_120":2.03},{"date":"2025-08-18","open":1.69,"high":1.76,"low":1.69,"close":1.74,"volume":461255,"rsi_14":57.63,"sma_20":1.68,"sma_60":1.88,"sma_120":2.02},{"date":"2025-08-19","open":1.77,"high":1.77,"low":1.69,"close":1.72,"volume":337218,"rsi_14":55.0,"sma_20":1.68,"sma_60":1.88,"sma_120":2.01},{"date":"2025-08-20","open":1.7,"high":1.86,"low":1.7,"close":1.78,"volume":731436,"rsi_14":59.09,"sma_20":1.67,"sma_60":1.89,"sma_120":2.0},{"date":"2025-08-21","open":1.74,"high":1.8,"low":1.72,"close":1.79,"volume":222475,"rsi_14":69.23,"sma_20":1.67,"sma_60":1.9,"sma_120":1.99},{"date":"2025-08-22","open":1.8,"high":1.85,"low":1.77,"close":1.83,"volume":344459,"rsi_14":68.97,"sma_20":1.67,"sma_60":1.9,"sma_120":1.98},{"date":"2025-08-25","open":1.86,"high":1.95,"low":1.8,"close":1.81,"volume":794948,"rsi_14":70.18,"sma_20":1.67,"sma_60":1.91,"sma_120":1.98},{"date":"2025-08-26","open":1.82,"high":1.85,"low":1.78,"close":1.83,"volume":291386,"rsi_14":70.69,"sma_20":1.68,"sma_60":1.92,"sma_120":1.97},{"date":"2025-08-27","open":1.83,"high":1.88,"low":1.82,"close":1.86,"volume":343715,"rsi_14":70.18,"sma_20":1.69,"sma_60":1.92,"sma_120":1.96},{"date":"2025-08-28","open":1.96,"high":2.05,"low":1.89,"close":1.92,"volume":1584955,"rsi_14":85.19,"sma_20":1.71,"sma_60":1.91,"sma_120":1.95},{"date":"2025-08-29","open":1.93,"high":2.0,"low":1.86,"close":1.95,"volume":590712,"rsi_14":87.5,"sma_20":1.73,"sma_60":1.9,"sma_120":1.95},{"date":"2025-09-02","open":1.97,"high":2.06,"low":1.93,"close":2.03,"volume":871668,"rsi_14":86.54,"sma_20":1.75,"sma_60":1.89,"sma_120":1.94},{"date":"2025-09-03","open":2.03,"high":2.08,"low":1.92,"close":1.92,"volume":484731,"rsi_14":67.86,"sma_20":1.76,"sma_60":1.88,"sma_120":1.94},{"date":"2025-09-04","open":1.95,"high":1.95,"low":1.79,"close":1.83,"volume":664588,"rsi_14":61.29,"sma_20":1.78,"sma_60":1.87,"sma_120":1.93},{"date":"2025-09-05","open":1.83,"high":1.94,"low":1.83,"close":1.92,"volume":492643,"rsi_14":64.18,"sma_20":1.79,"sma_60":1.86,"sma_120":1.93},{"date":"2025-09-08","open":1.92,"high":1.92,"low":1.8,"close":1.81,"volume":637047,"rsi_14":54.55,"sma_20":1.8,"sma_60":1.84,"sma_120":1.92},{"date":"2025-09-09","open":1.81,"high":1.86,"low":1.77,"close":1.86,"volume":417736,"rsi_14":58.75,"sma_20":1.82,"sma_60":1.83,"sma_120":1.92},{"date":"2025-09-10","open":1.85,"high":1.86,"low":1.81,"close":1.84,"volume":271714,"rsi_14":53.95,"sma_20":1.83,"sma_60":1.82,"sma_120":1.91},{"date":"2025-09-11","open":1.86,"high":1.99,"low":1.86,"close":1.98,"volume":762075,"rsi_14":60.45,"sma_20":1.84,"sma_60":1.81,"sma_120":1.9},{"date":"2025-09-12","open":1.99,"high":1.99,"low":1.91,"close":1.93,"volume":527601,"rsi_14":55.56,"sma_20":1.85,"sma_60":1.8,"sma_120":1.89},{"date":"2025-09-15","open":1.93,"high":1.97,"low":1.86,"close":1.96,"volume":489589,"rsi_14":58.24,"sma_20":1.87,"sma_60":1.8,"sma_120":1.89},{"date":"2025-09-16","open":1.98,"high":2.11,"low":1.94,"close":2.02,"volume":1396535,"rsi_14":60.0,"sma_20":1.88,"sma_60":1.8,"sma_120":1.88},{"date":"2025-09-17","open":2.06,"high":2.08,"low":1.95,"close":1.96,"volume":667684,"rsi_14":55.1,"sma_20":1.89,"sma_60":1.8,"sma_120":1.88},{"date":"2025-09-18","open":2.02,"high":2.09,"low":1.98,"close":2.08,"volume":681586,"rsi_14":57.69,"sma_20":1.91,"sma_60":1.81,"sma_120":1.87},{"date":"2025-09-19","open":2.1,"high":2.1,"low":1.95,"close":1.95,"volume":1436065,"rsi_14":50.0,"sma_20":1.91,"sma_60":1.81,"sma_120":1.87},{"date":"2025-09-22","open":1.97,"high":2.04,"low":1.9,"close":2.03,"volume":673269,"rsi_14":50.0,"sma_20":1.92,"sma_60":1.81,"sma_120":1.87},{"date":"2025-09-23","open":2.04,"high":2.1,"low":1.96,"close":1.99,"volume":895614,"rsi_14":53.27,"sma_20":1.93,"sma_60":1.81,"sma_120":1.87},{"date":"2025-09-24","open":2.03,"high":2.1,"low":2.01,"close":2.06,"volume":607400,"rsi_14":60.95,"sma_20":1.95,"sma_60":1.82,"sma_120":1.87},{"date":"2025-09-25","open":2.01,"high":2.05,"low":1.97,"close":2.05,"volume":722807,"rsi_14":56.7,"sma_20":1.95,"sma_60":1.82,"sma_120":1.87},{"date":"2025-09-26","open":2.03,"high":2.12,"low":2.01,"close":2.1,"volume":670137,"rsi_14":65.93,"sma_20":1.96,"sma_60":1.83,"sma_120":1.87},{"date":"2025-09-29","open":2.1,"high":2.14,"low":2.03,"close":2.06,"volume":423362,"rsi_14":61.11,"sma_20":1.97,"sma_60":1.84,"sma_120":1.87},{"date":"2025-09-30","open":2.06,"high":2.07,"low":1.98,"close":2.02,"volume":443356,"rsi_14":59.78,"sma_20":1.97,"sma_60":1.84,"sma_120":1.87},{"date":"2025-10-01","open":2.0,"high":2.18,"low":2.0,"close":2.09,"volume":620790,"rsi_14":56.47,"sma_20":1.98,"sma_60":1.85,"sma_120":1.87},{"date":"2025-10-02","open":2.11,"high":2.14,"low":2.03,"close":2.13,"volume":417052,"rsi_14":61.9,"sma_20":1.99,"sma_60":1.85,"sma_120":1.88},{"date":"2025-10-03","open":2.15,"high":2.23,"low":2.13,"close":2.15,"volume":404163,"rsi_14":61.45,"sma_20":2.0,"sma_60":1.85,"sma_120":1.88},{"date":"2025-10-06","open":2.17,"high":2.99,"low":2.15,"close":2.67,"volume":14446822,"rsi_14":75.19,"sma_20":2.05,"sma_60":1.86,"sma_120":1.89},{"date":"2025-10-07","open":1.98,"high":2.01,"low":1.66,"close":1.84,"volume":21514954,"rsi_14":47.2,"sma_20":2.05,"sma_60":1.86,"sma_120":1.89},{"date":"2025-10-08","open":1.87,"high":1.89,"low":1.67,"close":1.68,"volume":6974648,"rsi_14":40.48,"sma_20":2.04,"sma_60":1.86,"sma_120":1.89},{"date":"2025-10-09","open":1.7,"high":1.79,"low":1.66,"close":1.79,"volume":3356692,"rsi_14":46.15,"sma_20":2.03,"sma_60":1.86,"sma_120":1.89},{"date":"2025-10-10","open":1.78,"high":1.78,"low":1.65,"close":1.68,"volume":3258129,"rsi_14":41.71,"sma_20":2.02,"sma_60":1.85,"sma_120":1.89},{"date":"2025-10-13","open":1.69,"high":1.71,"low":1.6,"close":1.65,"volume":1952677,"rsi_14":41.9,"sma_20":2.0,"sma_60":1.85,"sma_120":1.89},{"date":"2025-10-14","open":1.63,"high":1.68,"low":1.57,"close":1.67,"volume":1642385,"rsi_14":40.49,"sma_20":1.98,"sma_60":1.85,"sma_120":1.89},{"date":"2025-10-15","open":1.7,"high":1.71,"low":1.63,"close":1.65,"volume":1325510,"rsi_14":40.29,"sma_20":1.97,"sma_60":1.85,"sma_120":1.88},{"date":"2025-10-16","open":1.65,"high":1.69,"low":1.59,"close":1.59,"volume":1341154,"rsi_14":37.68,"sma_20":1.94,"sma_60":1.84,"sma_120":1.88},{"date":"2025-10-17","open":1.6,"high":1.61,"low":1.45,"close":1.51,"volume":2883916,"rsi_14":36.97,"sma_20":1.92,"sma_60":1.84,"sma_120":1.87},{"date":"2025-10-20","open":1.53,"high":1.62,"low":1.53,"close":1.6,"volume":1223982,"rsi_14":40.28,"sma_20":1.9,"sma_60":1.83,"sma_120":1.87},{"date":"2025-10-21","open":1.61,"high":1.62,"low":1.56,"close":1.59,"volume":893202,"rsi_14":38.1,"sma_20":1.88,"sma_60":1.83,"sma_120":1.86},{"date":"2025-10-22","open":1.58,"high":1.58,"low":1.41,"close":1.44,"volume":2955896,"rsi_14":34.39,"sma_20":1.85,"sma_60":1.83,"sma_120":1.86},{"date":"2025-10-23","open":1.51,"high":1.51,"low":1.34,"close":1.38,"volume":4440747,"rsi_14":32.89,"sma_20":1.81,"sma_60":1.82,"sma_120":1.85},{"date":"2025-10-24","open":1.39,"high":1.46,"low":1.38,"close":1.46,"volume":1667529,"rsi_14":16.57,"sma_20":1.78,"sma_60":1.82,"sma_120":1.84},{"date":"2025-10-27","open":1.48,"high":1.5,"low":1.39,"close":1.42,"volume":3081729,"rsi_14":29.27,"sma_20":1.75,"sma_60":1.81,"sma_120":1.84},{"date":"2025-10-28","open":1.42,"high":1.45,"low":1.37,"close":1.38,"volume":1510197,"rsi_14":33.33,"sma_20":1.72,"sma_60":1.81,"sma_120":1.84},{"date":"2025-10-29","open":1.41,"high":1.42,"low":1.34,"close":1.37,"volume":1229508,"rsi_14":23.75,"sma_20":1.68,"sma_60":1.81,"sma_120":1.84},{"date":"2025-10-30","open":1.36,"high":1.38,"low":1.31,"close":1.33,"volume":1208382,"rsi_14":26.03,"sma_20":1.64,"sma_60":1.8,"sma_120":1.83},{"date":"2025-10-31","open":1.36,"high":1.38,"low":1.31,"close":1.36,"volume":818239,"rsi_14":30.14,"sma_20":1.6,"sma_60":1.8,"sma_120":1.83},{"date":"2025-11-03","open":1.38,"high":1.4,"low":1.27,"close":1.32,"volume":1326181,"rsi_14":26.67,"sma_20":1.54,"sma_60":1.8,"sma_120":1.83},{"date":"2025-11-04","open":1.29,"high":1.32,"low":1.24,"close":1.26,"volume":1219201,"rsi_14":25.32,"sma_20":1.51,"sma_60":1.79,"sma_120":1.83},{"date":"2025-11-05","open":1.25,"high":1.35,"low":1.22,"close":1.34,"volume":907086,"rsi_14":34.57,"sma_20":1.49,"sma_60":1.79,"sma_120":1.83},{"date":"2025-11-06","open":1.33,"high":1.34,"low":1.28,"close":1.3,"volume":553908,"rsi_14":36.36,"sma_20":1.47,"sma_60":1.78,"sma_120":1.82},{"date":"2025-11-07","open":1.27,"high":1.38,"low":1.24,"close":1.37,"volume":1172386,"rsi_14":34.67,"sma_20":1.45,"sma_60":1.77,"sma_120":1.82},{"date":"2025-11-10","open":1.4,"high":1.4,"low":1.33,"close":1.37,"volume":904432,"rsi_14":35.14,"sma_20":1.44,"sma_60":1.77,"sma_120":1.82},{"date":"2025-11-11","open":1.37,"high":1.41,"low":1.33,"close":1.4,"volume":1026373,"rsi_14":46.77,"sma_20":1.42,"sma_60":1.76,"sma_120":1.82},{"date":"2025-11-12","open":1.42,"high":1.42,"low":1.34,"close":1.37,"volume":496659,"rsi_14":49.15,"sma_20":1.41,"sma_60":1.76,"sma_120":1.82},{"date":"2025-11-13","open":1.36,"high":1.36,"low":1.28,"close":1.29,"volume":1577396,"rsi_14":35.59,"sma_20":1.39,"sma_60":1.75,"sma_120":1.82},{"date":"2025-11-14","open":1.27,"high":1.31,"low":1.26,"close":1.28,"volume":698707,"rsi_14":37.5,"sma_20":1.38,"sma_60":1.74,"sma_120":1.82},{"date":"2025-11-17","open":1.25,"high":1.25,"low":1.15,"close":1.16,"volume":1980751,"rsi_14":32.81,"sma_20":1.36,"sma_60":1.73,"sma_120":1.82},{"date":"2025-11-18","open":1.15,"high":1.18,"low":1.12,"close":1.18,"volume":1017028,"rsi_14":35.38,"sma_20":1.34,"sma_60":1.72,"sma_120":1.81},{"date":"2025-11-19","open":1.16,"high":1.18,"low":1.06,"close":1.1,"volume":1419068,"rsi_14":33.33,"sma_20":1.32,"sma_60":1.71,"sma_120":1.81},{"date":"2025-11-20","open":1.11,"high":1.14,"low":1.0,"close":1.0,"volume":1571932,"rsi_14":26.32,"sma_20":1.3,"sma_60":1.69,"sma_120":1.81},{"date":"2025-11-21","open":0.98,"high":1.0,"low":0.87,"close":0.98,"volume":2546390,"rsi_14":27.1,"sma_20":1.28,"sma_60":1.68,"sma_120":1.79},{"date":"2025-11-24","open":0.97,"high":1.02,"low":0.93,"close":1.01,"volume":1100427,"rsi_14":32.29,"sma_20":1.26,"sma_60":1.66,"sma_120":1.78},{"date":"2025-11-25","open":1.02,"high":1.04,"low":0.98,"close":1.03,"volume":1052650,"rsi_14":26.01,"sma_20":1.24,"sma_60":1.64,"sma_120":1.77},{"date":"2025-11-26","open":1.05,"high":1.1,"low":1.02,"close":1.07,"volume":1019012,"rsi_14":32.2,"sma_20":1.23,"sma_60":1.63,"sma_120":1.75},{"date":"2025-11-28","open":1.05,"high":1.12,"low":1.05,"close":1.09,"volume":691559,"rsi_14":26.51,"sma_20":1.21,"sma_60":1.62,"sma_120":1.74},{"date":"2025-12-01","open":1.07,"high":1.07,"low":1.01,"close":1.01,"volume":867050,"rsi_14":23.37,"sma_20":1.2,"sma_60":1.6,"sma_120":1.73},{"date":"2025-12-02","open":1.04,"high":1.04,"low":0.95,"close":0.96,"volume":1667059,"rsi_14":18.32,"sma_20":1.18,"sma_60":1.59,"sma_120":1.72},{"date":"2025-12-03","open":1.0,"high":1.07,"low":0.96,"close":1.05,"volume":1602000,"rsi_14":28.99,"sma_20":1.17,"sma_60":1.57,"sma_120":1.7},{"date":"2025-12-04","open":1.04,"high":1.2,"low":1.02,"close":1.19,"volume":1719559,"rsi_14":43.91,"sma_20":1.16,"sma_60":1.56,"sma_120":1.69},{"date":"2025-12-05","open":1.37,"high":1.46,"low":1.19,"close":1.22,"volume":4952191,"rsi_14":46.43,"sma_20":1.16,"sma_60":1.55,"sma_120":1.68},{"date":"2025-12-08","open":1.25,"high":1.38,"low":1.19,"close":1.35,"volume":1942415,"rsi_14":61.16,"sma_20":1.16,"sma_60":1.54,"sma_120":1.67},{"date":"2025-12-09","open":1.35,"high":1.42,"low":1.31,"close":1.34,"volume":1432407,"rsi_14":59.51,"sma_20":1.15,"sma_60":1.53,"sma_120":1.66},{"date":"2025-12-10","open":1.38,"high":1.56,"low":1.35,"close":1.54,"volume":3219424,"rsi_14":72.88,"sma_20":1.16,"sma_60":1.52,"sma_120":1.66},{"date":"2025-12-11","open":1.53,"high":1.54,"low":1.4,"close":1.52,"volume":2166768,"rsi_14":79.5,"sma_20":1.17,"sma_60":1.51,"sma_120":1.66},{"date":"2025-12-12","open":1.53,"high":1.54,"low":1.41,"close":1.41,"volume":1205466,"rsi_14":71.98,"sma_20":1.17,"sma_60":1.5,"sma_120":1.66},{"date":"2025-12-15","open":1.47,"high":1.47,"low":1.28,"close":1.34,"volume":1693389,"rsi_14":66.25,"sma_20":1.18,"sma_60":1.49,"sma_120":1.65},{"date":"2025-12-16","open":1.37,"high":1.38,"low":1.28,"close":1.37,"volume":1087650,"rsi_14":66.58,"sma_20":1.19,"sma_60":1.48,"sma_120":1.65},{"date":"2025-12-17","open":1.38,"high":1.42,"low":1.31,"close":1.35,"volume":974477,"rsi_14":63.92,"sma_20":1.2,"sma_60":1.47,"sma_120":1.64},{"date":"2025-12-18","open":1.35,"high":1.38,"low":1.3,"close":1.35,"volume":770179,"rsi_14":63.19,"sma_20":1.21,"sma_60":1.46,"sma_120":1.64},{"date":"2025-12-19","open":1.38,"high":1.4,"low":1.3,"close":1.4,"volume":1494134,"rsi_14":70.41,"sma_20":1.23,"sma_60":1.45,"sma_120":1.64},{"date":"2025-12-22","open":1.4,"high":1.41,"low":1.32,"close":1.33,"volume":1079976,"rsi_14":69.16,"sma_20":1.25,"sma_60":1.44,"sma_120":1.63},{"date":"2025-12-23","open":1.33,"high":1.34,"low":1.25,"close":1.27,"volume":894619,"rsi_14":61.7,"sma_20":1.26,"sma_60":1.42,"sma_120":1.63},{"date":"2025-12-24","open":1.27,"high":1.3,"low":1.25,"close":1.29,"volume":492924,"rsi_14":56.1,"sma_20":1.27,"sma_60":1.41,"sma_120":1.63},{"date":"2025-12-26","open":1.27,"high":1.33,"low":1.24,"close":1.32,"volume":532936,"rsi_14":56.1,"sma_20":1.28,"sma_60":1.4,"sma_120":1.62},{"date":"2025-12-29","open":1.31,"high":1.32,"low":1.21,"close":1.21,"volume":917300,"rsi_14":41.25,"sma_20":1.29,"sma_60":1.38,"sma_120":1.62},{"date":"2025-12-30","open":1.24,"high":1.24,"low":1.2,"close":1.22,"volume":703532,"rsi_14":42.5,"sma_20":1.3,"sma_60":1.37,"sma_120":1.61},{"date":"2025-12-31","open":1.2,"high":1.25,"low":1.2,"close":1.24,"volume":869362,"rsi_14":25.81,"sma_20":1.32,"sma_60":1.34,"sma_120":1.6},{"date":"2026-01-02","open":1.26,"high":1.35,"low":1.24,"close":1.34,"volume":675286,"rsi_14":37.14,"sma_20":1.33,"sma_60":1.33,"sma_120":1.6},{"date":"2026-01-05","open":1.35,"high":1.36,"low":1.27,"close":1.28,"volume":883689,"rsi_14":40.0,"sma_20":1.33,"sma_60":1.33,"sma_120":1.59},{"date":"2026-01-06","open":1.28,"high":1.28,"low":1.23,"close":1.26,"volume":599157,"rsi_14":43.33,"sma_20":1.34,"sma_60":1.32,"sma_120":1.59},{"date":"2026-01-07","open":1.24,"high":1.36,"low":1.24,"close":1.33,"volume":900926,"rsi_14":46.88,"sma_20":1.34,"sma_60":1.31,"sma_120":1.58},{"date":"2026-01-08","open":1.34,"high":1.36,"low":1.27,"close":1.34,"volume":789029,"rsi_14":49.21,"sma_20":1.34,"sma_60":1.31,"sma_120":1.58},{"date":"2026-01-09","open":1.36,"high":1.44,"low":1.33,"close":1.42,"volume":1475120,"rsi_14":54.93,"sma_20":1.33,"sma_60":1.3,"sma_120":1.58},{"date":"2026-01-12","open":1.46,"high":1.55,"low":1.43,"close":1.46,"volume":2832242,"rsi_14":54.29,"sma_20":1.33,"sma_60":1.3,"sma_120":1.57},{"date":"2026-01-13","open":1.52,"high":1.53,"low":1.43,"close":1.52,"volume":1953680,"rsi_14":63.77,"sma_20":1.33,"sma_60":1.3,"sma_120":1.57},{"date":"2026-01-14","open":1.52,"high":1.66,"low":1.5,"close":1.62,"volume":2380464,"rsi_14":73.97,"sma_20":1.35,"sma_60":1.3,"sma_120":1.57},{"date":"2026-01-15","open":1.66,"high":1.66,"low":1.38,"close":1.4,"volume":2494574,"rsi_14":55.61,"sma_20":1.35,"sma_60":1.3,"sma_120":1.57},{"date":"2026-01-16","open":1.41,"high":1.44,"low":1.31,"close":1.41,"volume":1588621,"rsi_14":54.89,"sma_20":1.35,"sma_60":1.3,"sma_120":1.56},{"date":"2026-01-20","open":1.34,"high":1.43,"low":1.31,"close":1.38,"volume":1143853,"rsi_14":60.12,"sma_20":1.35,"sma_60":1.29,"sma_120":1.56},{"date":"2026-01-21","open":1.4,"high":1.43,"low":1.35,"close":1.41,"volume":910979,"rsi_14":61.05,"sma_20":1.35,"sma_60":1.29,"sma_120":1.56},{"date":"2026-01-22","open":1.41,"high":1.48,"low":1.38,"close":1.43,"volume":738440,"rsi_14":61.05,"sma_20":1.36,"sma_60":1.29,"sma_120":1.56},{"date":"2026-01-23","open":1.43,"high":1.43,"low":1.33,"close":1.34,"volume":1141100,"rsi_14":50.0,"sma_20":1.36,"sma_60":1.29,"sma_120":1.55},{"date":"2026-01-26","open":1.33,"high":1.34,"low":1.26,"close":1.27,"volume":1118500,"rsi_14":49.42,"sma_20":1.36,"sma_60":1.29,"sma_120":1.55},{"date":"2026-01-27","open":1.3,"high":1.31,"low":1.24,"close":1.3,"volume":878800,"rsi_14":52.3,"sma_20":1.36,"sma_60":1.29,"sma_120":1.55},{"date":"2026-01-28","open":1.31,"high":1.32,"low":1.24,"close":1.26,"volume":697100,"rsi_14":45.83,"sma_20":1.36,"sma_60":1.29,"sma_120":1.55},{"date":"2026-01-29","open":1.27,"high":1.27,"low":1.16,"close":1.18,"volume":1637000,"rsi_14":41.21,"sma_20":1.36,"sma_60":1.29,"sma_120":1.54},{"date":"2026-01-30","open":1.17,"high":1.21,"low":1.11,"close":1.12,"volume":1230500,"rsi_14":33.15,"sma_20":1.35,"sma_60":1.28,"sma_120":1.54},{"date":"2026-02-02","open":1.12,"high":1.17,"low":1.04,"close":1.1,"volume":1394000,"rsi_14":29.31,"sma_20":1.34,"sma_60":1.28,"sma_120":1.54},{"date":"2026-02-03","open":1.12,"high":1.17,"low":1.06,"close":1.11,"volume":845800,"rsi_14":25.0,"sma_20":1.33,"sma_60":1.28,"sma_120":1.53},{"date":"2026-02-04","open":1.12,"high":1.12,"low":1.03,"close":1.09,"volume":1009400,"rsi_14":14.19,"sma_20":1.32,"sma_60":1.27,"sma_120":1.53},{"date":"2026-02-05","open":1.1,"high":1.22,"low":1.09,"close":1.14,"volume":2765000,"rsi_14":27.43,"sma_20":1.31,"sma_60":1.27,"sma_120":1.52},{"date":"2026-02-06","open":1.17,"high":1.22,"low":1.11,"close":1.22,"volume":1187800,"rsi_14":34.92,"sma_20":1.31,"sma_60":1.27,"sma_120":1.52},{"date":"2026-02-09","open":1.22,"high":1.36,"low":1.21,"close":1.3,"volume":1045500,"rsi_14":44.12,"sma_20":1.3,"sma_60":1.26,"sma_120":1.51},{"date":"2026-02-10","open":1.29,"high":1.4,"low":1.29,"close":1.35,"volume":1087120,"rsi_14":50.6,"sma_20":1.36,"sma_60":1.29,"sma_120":1.55},{"date":"2026-02-11","open":1.36,"high":1.37,"low":1.26,"close":1.31,"volume":656208,"rsi_14":51.83,"sma_20":1.36,"sma_60":1.29,"sma_120":1.55},{"date":"2026-02-12","open":1.34,"high":1.34,"low":1.2,"close":1.25,"volume":817539,"rsi_14":49.42,"sma_20":1.36,"sma_60":1.29,"sma_120":1.55},{"date":"2026-02-13","open":1.25,"high":1.29,"low":1.24,"close":1.25,"volume":326956,"rsi_14":44.94,"sma_20":1.36,"sma_60":1.29,"sma_120":1.55},{"date":"2026-02-17","open":1.27,"high":1.35,"low":1.25,"close":1.33,"volume":774394,"rsi_14":52.24,"sma_20":1.26,"sma_60":1.27,"sma_120":1.49},{"date":"2026-02-18","open":1.32,"high":1.35,"low":1.26,"close":1.28,"volume":708200,"rsi_14":51.47,"sma_20":1.25,"sma_60":1.27,"sma_120":1.49},{"date":"2026-02-19","open":1.3,"high":1.33,"low":1.26,"close":1.32,"volume":660100,"rsi_14":60.94,"sma_20":1.25,"sma_60":1.28,"sma_120":1.48},{"date":"2026-02-20","open":1.3,"high":1.37,"low":1.28,"close":1.32,"volume":758838,"rsi_14":67.24,"sma_20":1.24,"sma_60":1.28,"sma_120":1.48},{"date":"2026-02-23","open":1.34,"high":1.34,"low":1.25,"close":1.28,"volume":495100,"rsi_14":65.0,"sma_20":1.24,"sma_60":1.29,"sma_120":1.47},{"date":"2026-02-24","open":1.31,"high":1.37,"low":1.28,"close":1.31,"volume":1193486,"rsi_14":40.13,"sma_20":1.37,"sma_60":1.29,"sma_120":1.54},{"date":"2026-02-25","open":1.38,"high":1.44,"low":1.34,"close":1.41,"volume":1308327,"rsi_14":72.86,"sma_20":1.25,"sma_60":1.3,"sma_120":1.46},{"date":"2026-02-26","open":1.4,"high":1.45,"low":1.4,"close":1.45,"volume":872625,"rsi_14":38.51,"sma_20":1.38,"sma_60":1.29,"sma_120":1.54},{"date":"2026-02-27","open":1.42,"high":1.46,"low":1.33,"close":1.37,"volume":1165440,"rsi_14":47.9,"sma_20":1.39,"sma_60":1.29,"sma_120":1.53},{"date":"2026-03-02","open":1.38,"high":1.42,"low":1.31,"close":1.37,"volume":878209,"rsi_14":55.74,"sma_20":1.28,"sma_60":1.32,"sma_120":1.45},{"date":"2026-03-03","open":1.32,"high":1.37,"low":1.25,"close":1.33,"volume":1148410,"rsi_14":48.33,"sma_20":1.29,"sma_60":1.32,"sma_120":1.45},{"date":"2026-03-04","open":1.39,"high":1.41,"low":1.32,"close":1.39,"volume":759075,"rsi_14":48.39,"sma_20":1.38,"sma_60":1.29,"sma_120":1.52},{"date":"2026-03-05","open":1.38,"high":1.41,"low":1.33,"close":1.37,"volume":578064,"rsi_14":45.16,"sma_20":1.37,"sma_60":1.29,"sma_120":1.52},{"date":"2026-03-06","open":1.34,"high":1.39,"low":1.33,"close":1.39,"volume":527874,"rsi_14":53.57,"sma_20":1.36,"sma_60":1.29,"sma_120":1.52},{"date":"2026-03-09","open":1.35,"high":1.5,"low":1.32,"close":1.42,"volume":1412138,"rsi_14":58.18,"sma_20":1.34,"sma_60":1.33,"sma_120":1.43},{"date":"2026-03-10","open":1.43,"high":1.59,"low":1.42,"close":1.47,"volume":1722197,"rsi_14":67.27,"sma_20":1.35,"sma_60":1.33,"sma_120":1.42},{"date":"2026-03-11","open":1.49,"high":1.5,"low":1.43,"close":1.5,"volume":556197,"rsi_14":71.93,"sma_20":1.37,"sma_60":1.31,"sma_120":1.51},{"date":"2026-03-12","open":1.46,"high":1.47,"low":1.4,"close":1.41,"volume":749966,"rsi_14":57.14,"sma_20":1.36,"sma_60":1.33,"sma_120":1.41},{"date":"2026-03-13","open":1.41,"high":1.45,"low":1.33,"close":1.36,"volume":610676,"rsi_14":53.23,"sma_20":1.37,"sma_60":1.32,"sma_120":1.5},{"date":"2026-03-16","open":1.4,"high":1.42,"low":1.24,"close":1.25,"volume":1675008,"rsi_14":45.83,"sma_20":1.36,"sma_60":1.33,"sma_120":1.49},{"date":"2026-03-17","open":1.27,"high":1.29,"low":1.19,"close":1.22,"volume":1358937,"rsi_14":35.38,"sma_20":1.36,"sma_60":1.33,"sma_120":1.49},{"date":"2026-03-18","open":1.21,"high":1.22,"low":1.12,"close":1.17,"volume":1318789,"rsi_14":28.79,"sma_20":1.35,"sma_60":1.33,"sma_120":1.48},{"date":"2026-03-19","open":1.15,"high":1.16,"low":1.09,"close":1.09,"volume":1540354,"rsi_14":28.79,"sma_20":1.35,"sma_60":1.33,"sma_120":1.47},{"date":"2026-03-20","open":1.15,"high":1.16,"low":1.1,"close":1.14,"volume":984897,"rsi_14":33.8,"sma_20":1.34,"sma_60":1.33,"sma_120":1.47},{"date":"2026-03-23","open":1.19,"high":1.19,"low":1.08,"close":1.12,"volume":1058104,"rsi_14":34.78,"sma_20":1.33,"sma_60":1.34,"sma_120":1.46},{"date":"2026-03-24","open":1.12,"high":1.14,"low":1.07,"close":1.13,"volume":1027378,"rsi_14":29.69,"sma_20":1.32,"sma_60":1.34,"sma_120":1.46},{"date":"2026-03-25","open":1.14,"high":1.26,"low":1.14,"close":1.22,"volume":1935028,"rsi_14":39.44,"sma_20":1.31,"sma_60":1.34,"sma_120":1.45},{"date":"2026-03-26","open":1.25,"high":1.43,"low":1.21,"close":1.37,"volume":2904809,"rsi_14":48.81,"sma_20":1.3,"sma_60":1.34,"sma_120":1.45},{"date":"2026-03-27","open":1.36,"high":1.42,"low":1.26,"close":1.32,"volume":1851823,"rsi_14":44.19,"sma_20":1.3,"sma_60":1.34,"sma_120":1.44},{"date":"2026-03-30","open":1.36,"high":1.36,"low":1.27,"close":1.32,"volume":864740,"rsi_14":40.74,"sma_20":1.3,"sma_60":1.34,"sma_120":1.44},{"date":"2026-03-31","open":1.33,"high":1.59,"low":1.32,"close":1.53,"volume":3899392,"rsi_14":51.52,"sma_20":1.31,"sma_60":1.34,"sma_120":1.43},{"date":"2026-04-01","open":1.53,"high":1.55,"low":1.46,"close":1.49,"volume":1313350,"rsi_14":54.26,"sma_20":1.31,"sma_60":1.34,"sma_120":1.43},{"date":"2026-04-02","open":1.47,"high":1.54,"low":1.39,"close":1.54,"volume":1183562,"rsi_14":59.57,"sma_20":1.32,"sma_60":1.34,"sma_120":1.42},{"date":"2026-04-06","open":1.53,"high":1.55,"low":1.49,"close":1.51,"volume":1352972,"rsi_14":65.12,"sma_20":1.33,"sma_60":1.35,"sma_120":1.42},{"date":"2026-04-07","open":1.53,"high":1.91,"low":1.43,"close":1.9,"volume":5663327,"rsi_14":77.87,"sma_20":1.35,"sma_60":1.35,"sma_120":1.42},{"date":"2026-04-08","open":1.9,"high":2.0,"low":1.73,"close":1.76,"volume":4263926,"rsi_14":72.52,"sma_20":1.37,"sma_60":1.36,"sma_120":1.42},{"date":"2026-04-09","open":1.73,"high":1.91,"low":1.68,"close":1.85,"volume":2234333,"rsi_14":78.79,"sma_20":1.39,"sma_60":1.37,"sma_120":1.41},{"date":"2026-04-10","open":1.85,"high":1.88,"low":1.74,"close":1.87,"volume":1133515,"rsi_14":78.29,"sma_20":1.41,"sma_60":1.38,"sma_120":1.41},{"date":"2026-04-13","open":1.86,"high":1.95,"low":1.84,"close":1.88,"volume":1349590,"rsi_14":79.69,"sma_20":1.43,"sma_60":1.39,"sma_120":1.41},{"date":"2026-04-14","open":1.9,"high":1.97,"low":1.85,"close":1.95,"volume":1546753,"rsi_14":80.6,"sma_20":1.47,"sma_60":1.4,"sma_120":1.41},{"date":"2026-04-15","open":1.97,"high":1.99,"low":1.86,"close":1.97,"volume":1213556,"rsi_14":79.53,"sma_20":1.51,"sma_60":1.41,"sma_120":1.41},{"date":"2026-04-16","open":1.97,"high":2.0,"low":1.89,"close":1.93,"volume":1082935,"rsi_14":74.14,"sma_20":1.54,"sma_60":1.42,"sma_120":1.41},{"date":"2026-04-17","open":1.98,"high":2.22,"low":1.95,"close":2.21,"volume":3436966,"rsi_14":82.01,"sma_20":1.6,"sma_60":1.44,"sma_120":1.41},{"date":"2026-04-20","open":2.21,"high":2.24,"low":2.03,"close":2.05,"volume":1718681,"rsi_14":73.55,"sma_20":1.65,"sma_60":1.45,"sma_120":1.41},{"date":"2026-04-21","open":2.06,"high":2.06,"low":1.9,"close":1.91,"volume":1515839,"rsi_14":62.84,"sma_20":1.69,"sma_60":1.46,"sma_120":1.4},{"date":"2026-04-22","open":1.94,"high":1.97,"low":1.78,"close":1.85,"volume":1624125,"rsi_14":62.0,"sma_20":1.72,"sma_60":1.47,"sma_120":1.4},{"date":"2026-04-23","open":1.87,"high":1.93,"low":1.82,"close":1.87,"volume":1167701,"rsi_14":61.22,"sma_20":1.75,"sma_60":1.48,"sma_120":1.4},{"date":"2026-04-24","open":1.89,"high":1.99,"low":1.85,"close":1.89,"volume":1249480,"rsi_14":63.01,"sma_20":1.78,"sma_60":1.49,"sma_120":1.4},{"date":"2026-04-27","open":1.9,"high":1.93,"low":1.72,"close":1.73,"volume":2461247,"rsi_14":43.09,"sma_20":1.8,"sma_60":1.5,"sma_120":1.4},{"date":"2026-04-28","open":1.72,"high":1.75,"low":1.53,"close":1.53,"volume":2243112,"rsi_14":41.09,"sma_20":1.81,"sma_60":1.5,"sma_120":1.4},{"date":"2026-04-29","open":1.5,"high":1.54,"low":1.43,"close":1.45,"volume":1536950,"rsi_14":34.38,"sma_20":1.81,"sma_60":1.5,"sma_120":1.4},{"date":"2026-04-30","open":1.47,"high":1.5,"low":1.35,"close":1.36,"volume":2015196,"rsi_14":31.11,"sma_20":1.8,"sma_60":1.5,"sma_120":1.4},{"date":"2026-05-01","open":1.37,"high":1.39,"low":1.32,"close":1.37,"volume":1311727,"rsi_14":31.11,"sma_20":1.79,"sma_60":1.5,"sma_120":1.4},{"date":"2026-05-04","open":1.37,"high":1.53,"low":1.28,"close":1.48,"volume":2555743,"rsi_14":33.09,"sma_20":1.79,"sma_60":1.49,"sma_120":1.4},{"date":"2026-05-05","open":1.52,"high":1.56,"low":1.46,"close":1.52,"volume":1144136,"rsi_14":34.04,"sma_20":1.77,"sma_60":1.5,"sma_120":1.4},{"date":"2026-05-06","open":1.64,"high":1.73,"low":1.59,"close":1.6,"volume":1845782,"rsi_14":38.62,"sma_20":1.76,"sma_60":1.5,"sma_120":1.4},{"date":"2026-05-07","open":1.6,"high":1.65,"low":1.55,"close":1.63,"volume":981073,"rsi_14":25.83,"sma_20":1.75,"sma_60":1.5,"sma_120":1.4},{"date":"2026-05-08","open":1.62,"high":1.7,"low":1.53,"close":1.54,"volume":1089300,"rsi_14":27.43,"sma_20":1.74,"sma_60":1.51,"sma_120":1.4},{"date":"2026-05-11","open":1.55,"high":1.7,"low":1.5,"close":1.57,"volume":1559678,"rsi_14":33.33,"sma_20":1.72,"sma_60":1.51,"sma_120":1.4},{"date":"2026-05-12","open":1.58,"high":1.59,"low":1.52,"close":1.58,"volume":585153,"rsi_14":36.08,"sma_20":1.7,"sma_60":1.51,"sma_120":1.4},{"date":"2026-05-13","open":1.58,"high":1.6,"low":1.48,"close":1.48,"volume":917370,"rsi_14":31.43,"sma_20":1.68,"sma_60":1.51,"sma_120":1.4},{"date":"2026-05-14","open":1.48,"high":1.5,"low":1.43,"close":1.43,"volume":1243459,"rsi_14":28.7,"sma_20":1.65,"sma_60":1.52,"sma_120":1.4},{"date":"2026-05-15","open":1.42,"high":1.45,"low":1.32,"close":1.35,"volume":1913877,"rsi_14":31.0,"sma_20":1.61,"sma_60":1.52,"sma_120":1.4},{"date":"2026-05-18","open":1.35,"high":1.39,"low":1.23,"close":1.25,"volume":1800546,"rsi_14":34.44,"sma_20":1.57,"sma_60":1.52,"sma_120":1.4},{"date":"2026-05-19","open":1.25,"high":1.28,"low":1.21,"close":1.22,"volume":1094067,"rsi_14":36.47,"sma_20":1.54,"sma_60":1.52,"sma_120":1.4},{"date":"2026-05-20","open":1.23,"high":1.35,"low":1.22,"close":1.33,"volume":1136636,"rsi_14":48.28,"sma_20":1.51,"sma_60":1.52,"sma_120":1.4},{"date":"2026-05-21","open":1.33,"high":1.41,"low":1.3,"close":1.37,"volume":777920,"rsi_14":50.0,"sma_20":1.48,"sma_60":1.52,"sma_120":1.4},{"date":"2026-05-22","open":1.37,"high":1.46,"low":1.37,"close":1.42,"volume":911026,"rsi_14":46.43,"sma_20":1.46,"sma_60":1.52,"sma_120":1.4},{"date":"2026-05-26","open":1.44,"high":1.45,"low":1.32,"close":1.41,"volume":1404378,"rsi_14":43.21,"sma_20":1.44,"sma_60":1.52,"sma_120":1.4},{"date":"2026-05-27","open":1.4,"high":1.46,"low":1.35,"close":1.36,"volume":759748,"rsi_14":34.62,"sma_20":1.44,"sma_60":1.52,"sma_120":1.4},{"date":"2026-05-28","open":1.43,"high":1.43,"low":1.35,"close":1.38,"volume":696835,"rsi_14":33.77,"sma_20":1.43,"sma_60":1.52,"sma_120":1.4},{"date":"2026-05-29","open":1.41,"high":1.42,"low":1.35,"close":1.38,"volume":516677,"rsi_14":38.24,"sma_20":1.43,"sma_60":1.52,"sma_120":1.4},{"date":"2026-06-01","open":1.37,"high":1.43,"low":1.33,"close":1.39,"volume":1083252,"rsi_14":36.36,"sma_20":1.43,"sma_60":1.52,"sma_120":1.4},{"date":"2026-06-02","open":1.4,"high":1.44,"low":1.35,"close":1.37,"volume":883676,"rsi_14":34.33,"sma_20":1.43,"sma_60":1.52,"sma_120":1.41},{"date":"2026-06-03","open":1.38,"high":1.4,"low":1.29,"close":1.3,"volume":1299641,"rsi_14":35.94,"sma_20":1.42,"sma_60":1.51,"sma_120":1.41},{"date":"2026-06-04","open":1.34,"high":1.48,"low":1.33,"close":1.37,"volume":1482685,"rsi_14":45.45,"sma_20":1.41,"sma_60":1.51,"sma_120":1.41},{"date":"2026-06-05","open":1.39,"high":1.39,"low":1.26,"close":1.27,"volume":1358025,"rsi_14":44.12,"sma_20":1.39,"sma_60":1.51,"sma_120":1.41},{"date":"2026-06-08","open":1.22,"high":1.23,"low":1.1,"close":1.15,"volume":2283639,"rsi_14":42.86,"sma_20":1.37,"sma_60":1.5,"sma_120":1.41},{"date":"2026-06-09","open":1.18,"high":1.22,"low":1.1,"close":1.14,"volume":1017989,"rsi_14":43.8,"sma_20":1.35,"sma_60":1.5,"sma_120":1.41},{"date":"2026-06-10","open":1.12,"high":1.19,"low":1.11,"close":1.15,"volume":732451,"rsi_14":34.75,"sma_20":1.33,"sma_60":1.5,"sma_120":1.41},{"date":"2026-06-11","open":1.16,"high":1.21,"low":1.14,"close":1.19,"volume":775276,"rsi_14":34.75,"sma_20":1.31,"sma_60":1.5,"sma_120":1.41},{"date":"2026-06-12","open":1.17,"high":1.24,"low":1.17,"close":1.17,"volume":609702,"rsi_14":27.68,"sma_20":1.3,"sma_60":1.5,"sma_120":1.42},{"date":"2026-06-15","open":1.2,"high":1.25,"low":1.18,"close":1.2,"volume":811581,"rsi_14":31.9,"sma_20":1.29,"sma_60":1.5,"sma_120":1.42},{"date":"2026-06-16","open":1.21,"high":1.21,"low":1.15,"close":1.16,"volume":805367,"rsi_14":32.46,"sma_20":1.29,"sma_60":1.5,"sma_120":1.42},{"date":"2026-06-17","open":1.17,"high":1.24,"low":1.16,"close":1.2,"volume":707916,"rsi_14":34.75,"sma_20":1.29,"sma_60":1.5,"sma_120":1.42},{"date":"2026-06-18","open":1.22,"high":1.26,"low":1.16,"close":1.18,"volume":744070,"rsi_14":33.61,"sma_20":1.28,"sma_60":1.5,"sma_120":1.42},{"date":"2026-06-22","open":1.18,"high":1.28,"low":1.18,"close":1.23,"volume":1067715,"rsi_14":37.69,"sma_20":1.27,"sma_60":1.5,"sma_120":1.42},{"date":"2026-06-23","open":1.23,"high":1.28,"low":1.22,"close":1.23,"volume":460222,"rsi_14":38.89,"sma_20":1.26,"sma_60":1.5,"sma_120":1.42},{"date":"2026-06-24","open":1.24,"high":1.28,"low":1.23,"close":1.25,"volume":607452,"rsi_14":45.69,"sma_20":1.25,"sma_60":1.5,"sma_120":1.42},{"date":"2026-06-25","open":1.27,"high":1.27,"low":1.22,"close":1.23,"volume":1109225,"rsi_14":36.79,"sma_20":1.25,"sma_60":1.5,"sma_120":1.42},{"date":"2026-06-26","open":1.23,"high":1.33,"low":1.22,"close":1.32,"volume":1349551,"rsi_14":54.81,"sma_20":1.24,"sma_60":1.49,"sma_120":1.42},{"date":"2026-06-29","open":1.32,"high":1.41,"low":1.31,"close":1.39,"volume":1192651,"rsi_14":75.53,"sma_20":1.24,"sma_60":1.49,"sma_120":1.42},{"date":"2026-06-30","open":1.4,"high":1.5,"low":1.4,"close":1.47,"volume":1503037,"rsi_14":81.31,"sma_20":1.25,"sma_60":1.49,"sma_120":1.42},{"date":"2026-07-01","open":1.48,"high":1.49,"low":1.32,"close":1.36,"volume":1381689,"rsi_14":66.67,"sma_20":1.25,"sma_60":1.49,"sma_120":1.42},{"date":"2026-07-02","open":1.38,"high":1.51,"low":1.35,"close":1.41,"volume":1669397,"rsi_14":67.19,"sma_20":1.25,"sma_60":1.48,"sma_120":1.42},{"date":"2026-07-06","open":1.44,"high":1.46,"low":1.36,"close":1.38,"volume":845078,"rsi_14":66.15,"sma_20":1.25,"sma_60":1.47,"sma_120":1.42},{"date":"2026-07-07","open":1.37,"high":1.43,"low":1.36,"close":1.4,"volume":555272,"rsi_14":65.62,"sma_20":1.26,"sma_60":1.47,"sma_120":1.42},{"date":"2026-07-08","open":1.4,"high":1.42,"low":1.28,"close":1.3,"volume":1734050,"rsi_14":60.0,"sma_20":1.27,"sma_60":1.46,"sma_120":1.42},{"date":"2026-07-09","open":1.31,"high":1.34,"low":1.28,"close":1.31,"volume":757100,"rsi_14":58.21,"sma_20":1.28,"sma_60":1.45,"sma_120":1.42},{"date":"2026-07-10","open":1.3,"high":1.33,"low":1.2,"close":1.32,"volume":1410330,"rsi_14":60.61,"sma_20":1.28,"sma_60":1.44,"sma_120":1.42},{"date":"2026-07-13","open":1.31,"high":1.34,"low":1.24,"close":1.33,"volume":1048014,"rsi_14":58.06,"sma_20":1.29,"sma_60":1.43,"sma_120":1.42},{"date":"2026-07-14","open":1.32,"high":1.35,"low":1.28,"close":1.29,"volume":722115,"rsi_14":54.55,"sma_20":1.3,"sma_60":1.42,"sma_120":1.42},{"date":"2026-07-15","open":1.28,"high":1.29,"low":1.24,"close":1.29,"volume":577350,"rsi_14":53.13,"sma_20":1.3,"sma_60":1.4,"sma_120":1.42},{"date":"2026-07-16","open":1.27,"high":1.27,"low":1.23,"close":1.26,"volume":552942,"rsi_14":52.31,"sma_20":1.31,"sma_60":1.39,"sma_120":1.42},{"date":"2026-07-17","open":1.24,"high":1.32,"low":1.23,"close":1.28,"volume":523945,"rsi_14":46.55,"sma_20":1.31,"sma_60":1.38,"sma_120":1.42},{"date":"2026-07-20","open":1.28,"high":1.33,"low":1.27,"close":1.31,"volume":422092,"rsi_14":42.59,"sma_20":1.32,"sma_60":1.37,"sma_120":1.42},{"date":"2026-07-21","open":1.33,"high":1.34,"low":1.29,"close":1.33,"volume":306329,"rsi_14":35.42,"sma_20":1.32,"sma_60":1.36,"sma_120":1.42},{"date":"2026-07-22","open":1.32,"high":1.33,"low":1.25,"close":1.29,"volume":332030,"rsi_14":41.46,"sma_20":1.33,"sma_60":1.35,"sma_120":1.42},{"date":"2026-07-23","open":1.25,"high":1.28,"low":1.24,"close":1.26,"volume":364516,"rsi_14":30.77,"sma_20":1.33,"sma_60":1.34,"sma_120":1.42},{"date":"2026-07-24","open":1.26,"high":1.29,"low":1.23,"close":1.25,"volume":398411,"rsi_14":32.43,"sma_20":1.33,"sma_60":1.34,"sma_120":1.42},{"date":"2026-07-27","open":1.26,"high":1.32,"low":1.26,"close":1.26,"volume":536261,"rsi_14":30.56,"sma_20":1.32,"sma_60":1.33,"sma_120":1.42},{"date":"2026-07-28","open":1.25,"high":1.28,"low":1.21,"close":1.25,"volume":695233,"rsi_14":40.74,"sma_20":1.32,"sma_60":1.33,"sma_120":1.42},{"date":"2026-07-29","open":1.25,"high":1.27,"low":1.22,"close":1.22,"volume":360700,"rsi_14":34.48,"sma_20":1.3,"sma_60":1.33,"sma_120":1.41},{"date":"2026-07-30","open":1.21,"high":1.25,"low":1.21,"close":1.22,"volume":323158,"rsi_14":32.14,"sma_20":1.3,"sma_60":1.32,"sma_120":1.41},{"date":"2026-07-31","open":1.22,"high":1.24,"low":1.17,"close":1.17,"volume":473858,"rsi_14":25.0,"sma_20":1.29,"sma_60":1.32,"sma_120":1.41},{"date":"2026-08-03","open":1.17,"high":1.22,"low":1.12,"close":1.2,"volume":844084,"rsi_14":35.48,"sma_20":1.28,"sma_60":1.31,"sma_120":1.4},{"date":"2026-08-04","open":1.21,"high":1.26,"low":1.21,"close":1.23,"volume":622600,"rsi_14":41.18,"sma_20":1.27,"sma_60":1.31,"sma_120":1.4},{"date":"2026-08-05","open":1.24,"high":1.27,"low":1.22,"close":1.26,"volume":397538,"rsi_14":50.0,"sma_20":1.27,"sma_60":1.3,"sma_120":1.4},{"date":"2026-08-06","open":1.25,"high":1.31,"low":1.24,"close":1.25,"volume":434814},{"date":"2026-08-07","open":1.25,"high":1.28,"low":1.22,"close":1.26,"volume":426824,"rsi_14":41.94,"sma_20":1.26,"sma_60":1.29,"sma_120":1.4},{"date":"2026-08-10","open":1.23,"high":1.29,"low":1.23,"close":1.27,"volume":421131},{"date":"2026-08-11","open":1.28,"high":1.32,"low":1.28,"close":1.29,"volume":520581,"rsi_14":50.0,"sma_20":1.26,"sma_60":1.28,"sma_120":1.4},{"date":"2026-08-12","open":1.3,"high":1.32,"low":1.26,"close":1.28,"volume":248642,"rsi_14":53.85,"sma_20":1.26,"sma_60":1.28,"sma_120":1.4},{"date":"2026-08-13","open":1.27,"high":1.31,"low":1.27,"close":1.28,"volume":387204,"rsi_14":56.0,"sma_20":1.26,"sma_60":1.28,"sma_120":1.4},{"date":"2026-08-14","open":1.27,"high":1.34,"low":1.26,"close":1.32,"volume":436011,"rsi_14":60.71,"sma_20":1.26,"sma_60":1.29,"sma_120":1.4},{"date":"2026-08-17","open":1.32,"high":1.39,"low":1.3,"close":1.35,"volume":634183,"rsi_14":66.67,"sma_20":1.26,"sma_60":1.29,"sma_120":1.4},{"date":"2026-08-18","open":1.35,"high":1.41,"low":1.33,"close":1.35,"volume":667831,"rsi_14":74.07,"sma_20":1.26,"sma_60":1.29,"sma_120":1.4},{"date":"2026-08-19","open":1.38,"high":1.41,"low":1.31,"close":1.39,"volume":1063884,"rsi_14":77.42,"sma_20":1.27,"sma_60":1.29,"sma_120":1.4},{"date":"2026-08-20","open":1.37,"high":1.38,"low":1.32,"close":1.36,"volume":532472,"rsi_14":82.76,"sma_20":1.27,"sma_60":1.28,"sma_120":1.4},{"date":"2026-08-21","open":1.37,"high":1.38,"low":1.32,"close":1.37,"volume":575261,"rsi_14":81.48,"sma_20":1.28,"sma_60":1.28,"sma_120":1.4},{"date":"2026-08-24","open":1.51,"high":1.77,"low":1.5,"close":1.59,"volume":11503096},{"date":"2026-08-25","open":1.63,"high":1.81,"low":1.58,"close":1.73,"volume":4457477,"rsi_14":91.23,"sma_20":1.32,"sma_60":1.29,"sma_120":1.4},{"date":"2026-08-26","open":1.75,"high":1.83,"low":1.65,"close":1.71,"volume":3218753,"rsi_14":89.66,"sma_20":1.34,"sma_60":1.3,"sma_120":1.41},{"date":"2026-08-27","open":1.74,"high":1.85,"low":1.67,"close":1.68,"volume":1838255,"rsi_14":85.0,"sma_20":1.37,"sma_60":1.3,"sma_120":1.41},{"date":"2026-08-28","open":1.69,"high":1.75,"low":1.65,"close":1.73,"volume":1168229,"rsi_14":85.94,"sma_20":1.4,"sma_60":1.31,"sma_120":1.41},{"date":"2026-08-31","open":1.72,"high":1.8,"low":1.68,"close":1.68,"volume":1018960,"rsi_14":79.1,"sma_20":1.42,"sma_60":1.32,"sma_120":1.41},{"date":"2026-09-01","open":1.68,"high":1.87,"low":1.67,"close":1.8,"volume":2266537,"rsi_14":83.33,"sma_20":1.45,"sma_60":1.33,"sma_120":1.42},{"date":"2026-09-02","open":1.8,"high":1.94,"low":1.71,"close":1.94,"volume":2136579,"rsi_14":85.79,"sma_20":1.48,"sma_60":1.34,"sma_120":1.42},{"date":"2026-09-03","open":1.93,"high":1.98,"low":1.84,"close":1.91,"volume":1759412,"rsi_14":82.78,"sma_20":1.51,"sma_60":1.35,"sma_120":1.43},{"date":"2026-09-04","open":1.9,"high":2.05,"low":1.89,"close":2.03,"volume":3291010,"rsi_14":84.34,"sma_20":1.55,"sma_60":1.37,"sma_120":1.43},{"date":"2026-09-08","open":2.0,"high":2.07,"low":1.89,"close":1.93,"volume":1853308,"rsi_14":76.61,"sma_20":1.59,"sma_60":1.38,"sma_120":1.44},{"date":"2026-09-09","open":1.94,"high":1.96,"low":1.81,"close":1.84,"volume":2505189,"rsi_14":70.04,"sma_20":1.61,"sma_60":1.39,"sma_120":1.44},{"date":"2026-09-10","open":1.83,"high":1.84,"low":1.68,"close":1.7,"volume":2501258,"rsi_14":63.6,"sma_20":1.63,"sma_60":1.4,"sma_120":1.45},{"date":"2026-09-11","open":1.75,"high":1.78,"low":1.7,"close":1.74,"volume":1481264,"rsi_14":64.45,"sma_20":1.66,"sma_60":1.41,"sma_120":1.45},{"date":"2026-09-14","open":1.72,"high":1.79,"low":1.66,"close":1.78,"volume":1552492,"rsi_14":58.64,"sma_20":1.68,"sma_60":1.42,"sma_120":1.46},{"date":"2026-09-15","open":1.79,"high":1.81,"low":1.66,"close":1.8,"volume":1344127,"rsi_14":53.57,"sma_20":1.7,"sma_60":1.43,"sma_120":1.47},{"date":"2026-09-16","open":1.8,"high":1.83,"low":1.71,"close":1.74,"volume":1596476,"rsi_14":51.47,"sma_20":1.72,"sma_60":1.44,"sma_120":1.47},{"date":"2026-09-17","open":1.78,"high":1.83,"low":1.72,"close":1.79,"volume":1374295,"rsi_14":55.29,"sma_20":1.74,"sma_60":1.45,"sma_120":1.47},{"date":"2026-09-18","open":1.79,"high":1.93,"low":1.77,"close":1.83,"volume":1630910,"rsi_14":54.85,"sma_20":1.77,"sma_60":1.46,"sma_120":1.48},{"date":"2026-09-21","open":1.84,"high":1.85,"low":1.68,"close":1.71,"volume":1785868,"rsi_14":51.36,"sma_20":1.78,"sma_60":1.46,"sma_120":1.48},{"date":"2026-09-22","open":1.71,"high":1.78,"low":1.66,"close":1.7,"volume":2337434},{"date":"2026-09-23","open":1.7,"high":1.72,"low":1.35,"close":1.44,"volume":9301263,"rsi_14":27.8,"sma_20":1.77,"sma_60":1.47,"sma_120":1.48},{"date":"2026-09-24","open":1.46,"high":1.5,"low":1.39,"close":1.49,"volume":2185403,"rsi_14":31.58,"sma_20":1.76,"sma_60":1.47,"sma_120":1.48},{"date":"2026-09-25","open":1.49,"high":1.49,"low":1.3,"close":1.32,"volume":3083456,"rsi_14":20.17,"sma_20":1.74,"sma_60":1.47,"sma_120":1.48},{"date":"2026-09-28","open":1.32,"high":1.36,"low":1.27,"close":1.29,"volume":1456718,"rsi_14":21.43,"sma_20":1.72,"sma_60":1.47,"sma_120":1.47},{"date":"2026-09-29","open":1.28,"high":1.3,"low":1.25,"close":1.26,"volume":1556142},{"date":"2026-09-30","open":1.29,"high":1.37,"low":1.26,"close":1.33,"volume":1453276,"rsi_14":31.31,"sma_20":1.68,"sma_60":1.46,"sma_120":1.47},{"date":"2026-10-01","open":1.32,"high":1.36,"low":1.3,"close":1.3,"volume":1069849,"rsi_14":27.55,"sma_20":1.65,"sma_60":1.46,"sma_120":1.46},{"date":"2026-10-02","open":1.3,"high":1.3,"low":1.26,"close":1.27,"volume":844359,"rsi_14":23.71,"sma_20":1.61,"sma_60":1.46,"sma_120":1.46},{"date":"2026-10-05","open":1.27,"high":1.31,"low":1.22,"close":1.3,"volume":1044351,"rsi_14":24.49,"sma_20":1.58,"sma_60":1.46,"sma_120":1.45},{"date":"2026-10-06","open":1.28,"high":1.31,"low":1.24,"close":1.25,"volume":797006},{"date":"2026-10-07","open":1.27,"high":1.34,"low":1.25,"close":1.32,"volume":836126,"rsi_14":26.26,"sma_20":1.52,"sma_60":1.46,"sma_120":1.44},{"date":"2026-10-08","open":1.32,"high":1.38,"low":1.3,"close":1.37,"volume":1706889,"rsi_14":27.0,"sma_20":1.5,"sma_60":1.46,"sma_120":1.43},{"date":"2026-10-09","open":1.38,"high":1.45,"low":1.38,"close":1.42,"volume":1170623,"rsi_14":34.41,"sma_20":1.49,"sma_60":1.47,"sma_120":1.43},{"date":"2026-10-12","open":1.44,"high":1.46,"low":1.36,"close":1.36,"volume":5368917,"rsi_14":32.65,"sma_20":1.46,"sma_60":1.47,"sma_120":1.42},{"date":"2026-10-13","open":1.44,"high":1.44,"low":1.23,"close":1.26,"volume":8316156,"rsi_14":39.02,"sma_20":1.44,"sma_60":1.47,"sma_120":1.42},{"date":"2026-10-14","open":1.0,"high":1.0,"low":0.8,"close":0.83,"volume":11712703,"rsi_14":22.58,"sma_20":1.39,"sma_60":1.46,"sma_120":1.41},{"date":"2026-10-15","open":0.82,"high":0.89,"low":0.8,"close":0.84,"volume":3135200,"rsi_14":26.49,"sma_20":1.34,"sma_60":1.45,"sma_120":1.4},{"date":"2026-10-16","open":0.84,"high":0.97,"low":0.8,"close":0.87,"volume":3786094,"rsi_14":29.58,"sma_20":1.3,"sma_60":1.45,"sma_120":1.39},{"date":"2026-10-19","open":0.91,"high":0.91,"low":0.83,"close":0.84,"volume":1565580,"rsi_14":29.48,"sma_20":1.25,"sma_60":1.44,"sma_120":1.39},{"date":"2026-10-20","open":0.84,"high":0.91,"low":0.74,"close":0.74,"volume":3551160,"rsi_14":22.07,"sma_20":1.2,"sma_60":1.43,"sma_120":1.38},{"date":"2026-10-21","open":0.74,"high":0.75,"low":0.68,"close":0.69,"volume":3040670,"rsi_14":21.76,"sma_20":1.17,"sma_60":1.42,"sma_120":1.38},{"date":"2026-10-22","open":0.66,"high":0.7,"low":0.58,"close":0.58,"volume":1957330,"rsi_14":20.34,"sma_20":1.12,"sma_60":1.41,"sma_120":1.37},{"date":"2026-10-23","open":0.59,"high":0.63,"low":0.58,"close":0.6,"volume":954938,"rsi_14":19.3,"sma_20":1.09,"sma_60":1.4,"sma_120":1.36}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":7.72,"ttm_eps":null,"close":4.5},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":23.71,"ttm_eps":null,"close":10.1},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":13.41,"ttm_eps":null,"close":3.88},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":13.22,"ttm_eps":null,"close":2.13},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":11.67,"ttm_eps":null,"close":1.8},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":23.06,"ttm_eps":null,"close":2.02},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":7.48,"ttm_eps":null,"close":1.24},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":14.57,"ttm_eps":null,"close":1.53},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":21.6,"ttm_eps":null,"close":1.47}],"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":"Biomea Fusion Inc","phase":"above-fold","symbol_resolved":true}