{"status":"ok","report":{"price_analysis":{"current":1.18,"change_1d":-5.6,"change_7d":-5.6,"change_30d":-3.3,"high_30d":2.23,"low_30d":1.17,"position_in_range":1.0,"support":1.28,"resistance":2.12},"summary":"Bionano Genomics Inc(BNGO)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 1354.05만. 현재가 $1.18, 전일 대비 -5.6%, 30일 -3.3%. ROE -23.5%. 기술적 시그널: RSI 16(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -23.5%로 적자 상태입니다. 시가총액 1354.05만. 매출 3017.60만, 영업이익 -3218.90만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.29,"roe":-23.49,"eps":-1.99,"revenue":30176000.0,"operating_income":-32189000.0,"net_income":-32162000.0,"market_cap":13540500,"profit_margin":-106.58,"roa":-15.6,"operating_margin":-106.67,"gross_margin":54.42,"debt_ratio":0.21211162437511866,"total_assets":47591000.0,"total_equity":31606000.0,"total_debt":6704000.0,"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) 15.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.06)가 시그널선(-0.02)을 하회합니다(데드크로스). SMA20 1, SMA60 1 — 혼조세입니다. 볼린저밴드 1~2 (현재 위치 10%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 16","rsi_14":15.90909090909092,"macd":-0.06162501092804629,"macd_signal":-0.024397617755012983,"sma_20":1.426,"sma_60":1.3342500000000002,"bb_upper":1.7330765376905242,"bb_lower":1.1189234623094757,"atr_14":0.08491428571428573},"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 -2, PBR 0.29x) — 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 -2원"}]},"growth":{"grade":"C","percentile":66,"summary":"매출 +22.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":22.2,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":8.6,"unit":"%","percentile":61,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -23.5%","metrics":[{"name":"ROE","value":-23.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-106.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-106.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-15.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":15.9,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.3,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 2.5x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.48,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.09,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-89.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -2, PBR 0.29x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +22.2%"},"profitability":{"grade":"C","reason":"ROE -23.5%"},"momentum":{"grade":"D","reason":"RSI 16"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-15.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-23.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-84.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.21,"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":54.42,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-106.67,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-106.58,"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 16 (30 이하 과매도 구간)","전분기 대비 매출 22% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)","전분기 대비 매출 22% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.29,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.84,"pbr_5y_low":0.1,"pbr_5y_avg":0.38,"pbr_percentile":33.3,"per_5y_median":null,"pbr_5y_median":0.4,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.1},{"quarter":"2024-Q3","per":null,"pbr":0.11},{"quarter":"2024-Q4","per":null,"pbr":0.1},{"quarter":"2025-Q1","per":null,"pbr":0.67},{"quarter":"2025-Q2","per":null,"pbr":0.84},{"quarter":"2025-Q3","per":null,"pbr":0.4},{"quarter":"2025-Q4","per":null,"pbr":0.4},{"quarter":"2026-Q1","per":null,"pbr":0.36},{"quarter":"2026-Q2","per":null,"pbr":0.42},{"quarter":"현재","per":null,"pbr":0.29}],"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":"MEDICAL INSTRUMENTS & SUPPLIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-23.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:50.455285+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.23486046953110168,"dividend_yield":null,"eps":-1.99,"revenue":8171000.0,"operating_income":-7218000.0,"net_income":-7423000.0,"market_cap":null,"profit_margin":-0.9084567372414637,"operating_margin":-0.883368008811651,"roa":-0.1559748691979576,"gross_margin":0.5442418308652551,"total_equity":31606000.0,"total_assets":47591000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.295,"roe":-0.22163201025011345,"dividend_yield":null,"eps":-0.75,"revenue":6687000.0,"operating_income":-7897000.0,"net_income":-8303000.0,"market_cap":13754100.0,"profit_margin":-1.2416629280693883,"operating_margin":-1.1809481082697773,"roa":-0.12812480711067217,"gross_margin":0.48631673396141767,"total_equity":37463000.0,"total_assets":64804000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.17857464433639475,"dividend_yield":null,"eps":-0.03,"revenue":7951000.0,"operating_income":-8536000.0,"net_income":-7933000.0,"market_cap":null,"profit_margin":-0.9977361338196453,"operating_margin":-1.0735756508615268,"roa":-0.1078087627745162,"gross_margin":0.427493397056974,"total_equity":44424000.0,"total_assets":73584000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.17074640053013113,"dividend_yield":null,"eps":-1.59,"revenue":7367000.0,"operating_income":-8538000.0,"net_income":-8503000.0,"market_cap":null,"profit_margin":-1.1542011673679924,"operating_margin":-1.158952083616126,"roa":-0.10754850623561256,"gross_margin":0.4574453644631465,"total_equity":49799000.0,"total_assets":79062000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.15112178780799576,"dividend_yield":null,"eps":-1.97,"revenue":6733000.0,"operating_income":-7800000.0,"net_income":-6857000.0,"market_cap":null,"profit_margin":-1.0184167533046191,"operating_margin":-1.1584731917421656,"roa":-0.09021181423496909,"gross_margin":0.5164117035496807,"total_equity":45374000.0,"total_assets":76010000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.06437287291441852,"dividend_yield":null,"eps":-1.15,"revenue":6457000.0,"operating_income":-8465000.0,"net_income":-3102000.0,"market_cap":null,"profit_margin":-0.4804088586030664,"operating_margin":-1.3109803314232615,"roa":-0.03955926237661642,"gross_margin":0.4550100665943937,"total_equity":48188000.0,"total_assets":78414000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.568904593639576,"dividend_yield":null,"eps":-7.73,"revenue":8163000.0,"operating_income":-11941000.0,"net_income":-20125000.0,"market_cap":null,"profit_margin":-2.465392625260321,"operating_margin":-1.4628200416513537,"roa":-0.26248858745271947,"gross_margin":0.4185961043733921,"total_equity":35375000.0,"total_assets":76670000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.9054186788900712,"dividend_yield":null,"eps":-16.05,"revenue":6073000.0,"operating_income":-43901000.0,"net_income":-44246000.0,"market_cap":null,"profit_margin":-7.28569076239091,"operating_margin":-7.22888193643998,"roa":-0.506467342780614,"gross_margin":-1.3907459245842253,"total_equity":48868000.0,"total_assets":87362000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.20194928862168116,"dividend_yield":null,"eps":-1.2395519765291934,"revenue":7771000.0,"operating_income":-17018000.0,"net_income":-16224000.0,"market_cap":null,"profit_margin":-2.0877621927679835,"operating_margin":-2.189936945052117,"roa":-0.125413561732785,"gross_margin":0.3326470209754214,"total_equity":80337000.0,"total_assets":129364000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.37962571432023295,"dividend_yield":null,"eps":-2.4007151261403057,"revenue":8769000.0,"operating_income":-31123000.0,"net_income":-31422000.0,"market_cap":null,"profit_margin":-3.583304823811153,"operating_margin":-3.5492074352833844,"roa":-0.19887971138327162,"gross_margin":0.32204356254989164,"total_equity":82771000.0,"total_assets":157995000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.45645142839314873,"dividend_yield":null,"eps":-3.353376220527788,"revenue":10721000.0,"operating_income":-20034000.0,"net_income":-43891000.0,"market_cap":null,"profit_margin":-4.093927805242048,"operating_margin":-1.8686689674470665,"roa":-0.2047116658271301,"gross_margin":0.22740416005969594,"total_equity":96157000.0,"total_assets":214404000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.9459407221909428,"dividend_yield":null,"eps":-8.600308665556287,"revenue":9318000.0,"operating_income":-113212000.0,"net_income":-112566000.0,"market_cap":null,"profit_margin":-12.080489375402447,"operating_margin":-12.149817557415755,"roa":-0.6188209165273991,"gross_margin":0.2950203906417686,"total_equity":118999000.0,"total_assets":181904000.0}],"current_price":1.18,"change_pct":-5.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-09-21","close":6.99},{"date":"2018-09-24","close":6.59},{"date":"2018-09-25","close":6.31},{"date":"2018-09-26","close":6.53},{"date":"2018-09-27","close":8.25},{"date":"2018-09-28","close":7.96},{"date":"2018-10-01","close":7.64},{"date":"2018-10-02","close":7.63},{"date":"2018-10-03","close":7.26},{"date":"2018-10-04","close":6.83},{"date":"2018-10-05","close":6.84},{"date":"2018-10-08","close":6.53},{"date":"2018-10-09","close":6.94},{"date":"2018-10-10","close":6.58},{"date":"2018-10-11","close":6.77},{"date":"2018-10-12","close":6.95},{"date":"2018-10-15","close":6.53},{"date":"2018-10-16","close":6.74},{"date":"2018-10-17","close":6.95},{"date":"2018-10-18","close":6.9},{"date":"2018-10-19","close":6.96},{"date":"2018-10-22","close":6.57},{"date":"2018-10-23","close":6.3},{"date":"2018-10-24","close":6.25},{"date":"2018-10-25","close":6.5},{"date":"2018-10-26","close":6.38},{"date":"2018-10-29","close":6.8},{"date":"2018-10-30","close":6.8},{"date":"2018-10-31","close":6.45},{"date":"2018-11-01","close":6.72},{"date":"2018-11-02","close":6.97},{"date":"2018-11-05","close":7.12},{"date":"2018-11-06","close":7.39},{"date":"2018-11-07","close":7.19},{"date":"2018-11-08","close":6.95},{"date":"2018-11-09","close":6.85},{"date":"2018-11-12","close":6.97},{"date":"2018-11-13","close":6.95},{"date":"2018-11-14","close":6.99},{"date":"2018-11-15","close":7.02},{"date":"2018-11-16","close":7.2},{"date":"2018-11-19","close":7.01},{"date":"2018-11-20","close":6.94},{"date":"2018-11-21","close":6.8},{"date":"2018-11-23","close":6.8},{"date":"2018-11-26","close":6.5},{"date":"2018-11-27","close":6.62},{"date":"2018-11-28","close":7.05},{"date":"2018-11-29","close":7.15},{"date":"2018-11-30","close":6.99},{"date":"2018-12-03","close":6.99},{"date":"2018-12-04","close":6.8},{"date":"2018-12-06","close":6.5},{"date":"2018-12-07","close":6.51},{"date":"2018-12-10","close":6.5},{"date":"2018-12-11","close":6.49},{"date":"2018-12-12","close":6.5},{"date":"2018-12-13","close":6.5},{"date":"2018-12-14","close":6.45},{"date":"2018-12-17","close":6.76},{"date":"2018-12-18","close":6.89},{"date":"2018-12-19","close":6.51},{"date":"2018-12-20","close":6.55},{"date":"2018-12-21","close":5.12},{"date":"2018-12-24","close":5.1},{"date":"2018-12-26","close":5.0},{"date":"2018-12-27","close":5.0},{"date":"2018-12-28","close":4.9},{"date":"2018-12-31","close":5.24},{"date":"2019-01-02","close":5.2},{"date":"2019-01-03","close":5.2},{"date":"2019-01-04","close":5.02},{"date":"2019-01-07","close":5.02},{"date":"2019-01-08","close":4.75},{"date":"2019-01-09","close":4.85},{"date":"2019-01-10","close":4.85},{"date":"2019-01-11","close":4.84},{"date":"2019-01-14","close":4.5},{"date":"2019-01-15","close":4.46},{"date":"2019-01-16","close":4.5},{"date":"2019-01-17","close":4.4},{"date":"2019-01-18","close":4.48},{"date":"2019-01-22","close":4.45},{"date":"2019-01-23","close":4.43},{"date":"2019-01-24","close":4.4},{"date":"2019-01-25","close":4.41},{"date":"2019-01-28","close":4.3},{"date":"2019-01-29","close":4.05},{"date":"2019-01-30","close":4.06},{"date":"2019-01-31","close":4.1},{"date":"2019-02-01","close":4.03},{"date":"2019-02-04","close":4.07},{"date":"2019-02-05","close":3.81},{"date":"2019-02-06","close":4.24},{"date":"2019-02-07","close":4.4},{"date":"2019-02-08","close":4.09},{"date":"2019-02-11","close":4.21},{"date":"2019-02-12","close":4.0},{"date":"2019-02-13","close":4.25},{"date":"2019-02-14","close":4.28},{"date":"2019-02-15","close":4.15},{"date":"2019-02-19","close":4.25},{"date":"2019-02-20","close":4.1},{"date":"2019-02-21","close":4.02},{"date":"2019-02-22","close":3.98},{"date":"2019-02-25","close":4.135},{"date":"2019-02-26","close":4.17},{"date":"2019-02-27","close":4.17},{"date":"2019-02-28","close":4.2},{"date":"2019-03-01","close":4.25},{"date":"2019-03-04","close":4.09},{"date":"2019-03-05","close":4.88},{"date":"2019-03-06","close":4.65},{"date":"2019-03-07","close":4.38},{"date":"2019-03-08","close":4.39},{"date":"2019-03-11","close":4.16},{"date":"2019-03-12","close":4.35},{"date":"2019-03-13","close":4.33},{"date":"2019-03-14","close":4.2},{"date":"2019-03-15","close":5.0},{"date":"2019-03-18","close":4.85},{"date":"2019-03-19","close":4.65},{"date":"2019-03-20","close":4.71},{"date":"2019-03-21","close":4.43},{"date":"2019-03-22","close":4.74},{"date":"2019-03-25","close":4.35},{"date":"2019-03-26","close":4.11},{"date":"2019-03-27","close":4.21},{"date":"2019-03-28","close":4.25},{"date":"2019-03-29","close":4.36},{"date":"2019-04-01","close":4.34},{"date":"2019-04-02","close":4.5},{"date":"2019-04-03","close":4.47},{"date":"2019-04-04","close":4.47},{"date":"2019-04-05","close":4.44},{"date":"2019-04-08","close":4.38},{"date":"2019-04-09","close":4.36},{"date":"2019-04-10","close":4.3},{"date":"2019-04-11","close":4.33},{"date":"2019-04-12","close":3.98},{"date":"2019-04-15","close":3.9},{"date":"2019-04-16","close":3.86},{"date":"2019-04-17","close":3.89},{"date":"2019-04-18","close":4.16},{"date":"2019-04-22","close":4.17},{"date":"2019-04-23","close":4.17},{"date":"2019-04-24","close":4.12},{"date":"2019-04-25","close":4.03},{"date":"2019-04-26","close":4.18},{"date":"2019-04-29","close":4.03},{"date":"2019-04-30","close":4.12},{"date":"2019-05-01","close":4.03},{"date":"2019-05-02","close":3.95},{"date":"2019-05-03","close":4.0},{"date":"2019-05-06","close":3.91},{"date":"2019-05-07","close":3.93},{"date":"2019-05-08","close":3.88},{"date":"2019-05-09","close":3.66},{"date":"2019-05-10","close":3.44},{"date":"2019-05-13","close":3.32},{"date":"2019-05-14","close":3.22},{"date":"2019-05-15","close":2.94},{"date":"2019-05-16","close":3.15},{"date":"2019-05-17","close":3.15},{"date":"2019-05-20","close":3.08},{"date":"2019-05-21","close":3.15},{"date":"2019-05-22","close":3.06},{"date":"2019-05-23","close":3.1},{"date":"2019-05-24","close":3.0},{"date":"2019-05-28","close":3.02},{"date":"2019-05-29","close":3.0},{"date":"2019-05-30","close":3.02},{"date":"2019-05-31","close":3.01},{"date":"2019-06-03","close":3.01},{"date":"2019-06-04","close":2.7798},{"date":"2019-06-05","close":2.89},{"date":"2019-06-06","close":2.78},{"date":"2019-06-07","close":2.79},{"date":"2019-06-10","close":2.75},{"date":"2019-06-11","close":2.77},{"date":"2019-06-12","close":2.76},{"date":"2019-06-13","close":3.01},{"date":"2019-06-14","close":2.9},{"date":"2019-06-17","close":2.58},{"date":"2019-06-18","close":2.65},{"date":"2019-06-19","close":2.51},{"date":"2019-06-20","close":2.54},{"date":"2019-06-21","close":2.67},{"date":"2019-06-24","close":2.6},{"date":"2019-06-25","close":2.5},{"date":"2019-06-26","close":2.49},{"date":"2019-06-27","close":2.46},{"date":"2019-06-28","close":2.45},{"date":"2019-07-01","close":2.51},{"date":"2019-07-02","close":2.44},{"date":"2019-07-03","close":2.36},{"date":"2019-07-05","close":2.37},{"date":"2019-07-08","close":2.48},{"date":"2019-07-09","close":2.59},{"date":"2019-07-10","close":2.58},{"date":"2019-07-11","close":2.6},{"date":"2019-07-12","close":2.6},{"date":"2019-07-15","close":2.52},{"date":"2019-07-16","close":2.53},{"date":"2019-07-17","close":2.53},{"date":"2019-07-18","close":2.6},{"date":"2019-07-19","close":2.65},{"date":"2019-07-22","close":2.65},{"date":"2019-07-23","close":2.64},{"date":"2019-07-24","close":2.8},{"date":"2019-07-25","close":2.8},{"date":"2019-07-26","close":2.75},{"date":"2019-07-29","close":2.67},{"date":"2019-07-30","close":2.37},{"date":"2019-07-31","close":2.61},{"date":"2019-08-01","close":2.34},{"date":"2019-08-02","close":2.33},{"date":"2019-08-05","close":2.25},{"date":"2019-08-06","close":2.29},{"date":"2019-08-07","close":2.22},{"date":"2019-08-08","close":2.11},{"date":"2019-08-09","close":1.9},{"date":"2019-08-12","close":1.97},{"date":"2019-08-13","close":1.97},{"date":"2019-08-14","close":1.86},{"date":"2019-08-15","close":1.68},{"date":"2019-08-16","close":1.82},{"date":"2019-08-19","close":1.63},{"date":"2019-08-20","close":1.9},{"date":"2019-08-21","close":1.71},{"date":"2019-08-22","close":1.74},{"date":"2019-08-23","close":1.6},{"date":"2019-08-26","close":1.51},{"date":"2019-08-27","close":1.55},{"date":"2019-08-28","close":1.45},{"date":"2019-08-29","close":1.48},{"date":"2019-08-30","close":1.49},{"date":"2019-09-03","close":1.26},{"date":"2019-09-04","close":1.15},{"date":"2019-09-05","close":1.01},{"date":"2019-09-06","close":1.1},{"date":"2019-09-09","close":1.06},{"date":"2019-09-10","close":1.07},{"date":"2019-09-11","close":1.18},{"date":"2019-09-12","close":1.15},{"date":"2019-09-13","close":1.18},{"date":"2019-09-16","close":1.18},{"date":"2019-09-17","close":1.09},{"date":"2019-09-18","close":1.06},{"date":"2019-09-19","close":0.85},{"date":"2019-09-20","close":0.78},{"date":"2019-09-23","close":0.72},{"date":"2019-09-24","close":0.7},{"date":"2019-09-25","close":0.77},{"date":"2019-09-26","close":0.7},{"date":"2019-09-27","close":0.67},{"date":"2019-09-30","close":0.72},{"date":"2019-10-01","close":0.68},{"date":"2019-10-02","close":0.62},{"date":"2019-10-03","close":0.68},{"date":"2019-10-04","close":0.65},{"date":"2019-10-07","close":0.64},{"date":"2019-10-08","close":0.61},{"date":"2019-10-09","close":0.58},{"date":"2019-10-10","close":0.57},{"date":"2019-10-11","close":0.58},{"date":"2019-10-14","close":0.52},{"date":"2019-10-15","close":0.55},{"date":"2019-10-16","close":2.85},{"date":"2019-10-17","close":1.38},{"date":"2019-10-18","close":1.9},{"date":"2019-10-21","close":1.08},{"date":"2019-10-22","close":1.16},{"date":"2019-10-23","close":1.1},{"date":"2019-10-24","close":1.01},{"date":"2019-10-25","close":0.89},{"date":"2019-10-28","close":0.81},{"date":"2019-10-29","close":0.75},{"date":"2019-10-30","close":0.85},{"date":"2019-10-31","close":0.79},{"date":"2019-11-01","close":0.85},{"date":"2019-11-04","close":0.81},{"date":"2019-11-05","close":0.81},{"date":"2019-11-06","close":0.9},{"date":"2019-11-07","close":1.02},{"date":"2019-11-08","close":0.88},{"date":"2019-11-11","close":0.85},{"date":"2019-11-12","close":1.06},{"date":"2019-11-13","close":1.0},{"date":"2019-11-14","close":1.08},{"date":"2019-11-15","close":1.04},{"date":"2019-11-18","close":1.08},{"date":"2019-11-19","close":1.0},{"date":"2019-11-20","close":1.01},{"date":"2019-11-21","close":0.98},{"date":"2019-11-22","close":0.95},{"date":"2019-11-25","close":0.96},{"date":"2019-11-26","close":0.93},{"date":"2019-11-27","close":0.96},{"date":"2019-11-29","close":0.95},{"date":"2019-12-02","close":0.95},{"date":"2019-12-03","close":0.93},{"date":"2019-12-04","close":0.92},{"date":"2019-12-05","close":1.09},{"date":"2019-12-06","close":1.12},{"date":"2019-12-09","close":1.08},{"date":"2019-12-10","close":1.04},{"date":"2019-12-11","close":0.99},{"date":"2019-12-12","close":1.01},{"date":"2019-12-13","close":1.02},{"date":"2019-12-16","close":1.07},{"date":"2019-12-17","close":1.05},{"date":"2019-12-18","close":1.02},{"date":"2019-12-19","close":1.05},{"date":"2019-12-20","close":1.03},{"date":"2019-12-23","close":1.02},{"date":"2019-12-24","close":1.02},{"date":"2019-12-26","close":1.04},{"date":"2019-12-27","close":1.08},{"date":"2019-12-30","close":1.19},{"date":"2019-12-31","close":1.24},{"date":"2020-01-02","close":1.24},{"date":"2020-01-03","close":1.23},{"date":"2020-01-06","close":1.27},{"date":"2020-01-07","close":1.24},{"date":"2020-01-08","close":1.24},{"date":"2020-01-09","close":1.19},{"date":"2020-01-10","close":1.18},{"date":"2020-01-13","close":1.18},{"date":"2020-01-14","close":1.16},{"date":"2020-01-15","close":1.17},{"date":"2020-01-16","close":1.23},{"date":"2020-01-17","close":1.2},{"date":"2020-01-21","close":1.23},{"date":"2020-01-22","close":1.21},{"date":"2020-01-23","close":1.19},{"date":"2020-01-24","close":1.16},{"date":"2020-01-27","close":1.08},{"date":"2020-01-28","close":1.13},{"date":"2020-01-29","close":1.08},{"date":"2020-01-30","close":1.09},{"date":"2020-01-31","close":1.03},{"date":"2020-02-03","close":1.01},{"date":"2020-02-04","close":1.05},{"date":"2020-02-05","close":1.04},{"date":"2020-02-06","close":1.03},{"date":"2020-02-07","close":1.02},{"date":"2020-02-10","close":1.13},{"date":"2020-02-11","close":1.08},{"date":"2020-02-12","close":1.04},{"date":"2020-02-13","close":1.04},{"date":"2020-02-14","close":1.05},{"date":"2020-02-18","close":1.04},{"date":"2020-02-19","close":1.06},{"date":"2020-02-20","close":1.07},{"date":"2020-02-21","close":1.11},{"date":"2020-02-24","close":1.08},{"date":"2020-02-25","close":1.06},{"date":"2020-02-26","close":1.04},{"date":"2020-02-27","close":0.95},{"date":"2020-02-28","close":0.99},{"date":"2020-03-02","close":1.25},{"date":"2020-03-03","close":1.09},{"date":"2020-03-04","close":1.09},{"date":"2020-03-05","close":1.13},{"date":"2020-03-06","close":0.76},{"date":"2020-03-09","close":0.85},{"date":"2020-03-10","close":0.76},{"date":"2020-03-11","close":0.58},{"date":"2020-03-12","close":0.48},{"date":"2020-03-13","close":0.48},{"date":"2020-03-16","close":0.45},{"date":"2020-03-17","close":0.5},{"date":"2020-03-18","close":0.39},{"date":"2020-03-19","close":0.4},{"date":"2020-03-20","close":0.42},{"date":"2020-03-23","close":0.43},{"date":"2020-03-24","close":0.46},{"date":"2020-03-25","close":0.44},{"date":"2020-03-26","close":0.44},{"date":"2020-03-27","close":0.45},{"date":"2020-03-30","close":0.43},{"date":"2020-03-31","close":0.46},{"date":"2020-04-01","close":0.39},{"date":"2020-04-02","close":0.26},{"date":"2020-04-03","close":0.28},{"date":"2020-04-06","close":0.28},{"date":"2020-04-07","close":0.28},{"date":"2020-04-08","close":0.3},{"date":"2020-04-09","close":0.32},{"date":"2020-04-13","close":0.33},{"date":"2020-04-14","close":0.34},{"date":"2020-04-15","close":0.39},{"date":"2020-04-16","close":0.38},{"date":"2020-04-17","close":0.35},{"date":"2020-04-20","close":0.34},{"date":"2020-04-21","close":0.35},{"date":"2020-04-22","close":0.37},{"date":"2020-04-23","close":0.35},{"date":"2020-04-24","close":0.35},{"date":"2020-04-27","close":0.39},{"date":"2020-04-28","close":0.41},{"date":"2020-04-29","close":0.41},{"date":"2020-04-30","close":0.4},{"date":"2020-05-01","close":0.39},{"date":"2020-05-04","close":0.38},{"date":"2020-05-05","close":0.38},{"date":"2020-05-06","close":0.36},{"date":"2020-05-07","close":0.36},{"date":"2020-05-08","close":0.37},{"date":"2020-05-11","close":0.44},{"date":"2020-05-12","close":0.41},{"date":"2020-05-13","close":0.4},{"date":"2020-05-14","close":0.4},{"date":"2020-05-15","close":0.37},{"date":"2020-05-18","close":0.38},{"date":"2020-05-19","close":0.39},{"date":"2020-05-20","close":0.39},{"date":"2020-05-21","close":0.43},{"date":"2020-05-22","close":0.47},{"date":"2020-05-26","close":0.5},{"date":"2020-05-27","close":0.45},{"date":"2020-05-28","close":0.46},{"date":"2020-05-29","close":0.45},{"date":"2020-06-01","close":0.43},{"date":"2020-06-02","close":0.49},{"date":"2020-06-03","close":0.48},{"date":"2020-06-04","close":0.54},{"date":"2020-06-05","close":0.53},{"date":"2020-06-08","close":0.54},{"date":"2020-06-09","close":0.55},{"date":"2020-06-10","close":0.57},{"date":"2020-06-11","close":0.51},{"date":"2020-06-12","close":0.52},{"date":"2020-06-15","close":0.52},{"date":"2020-06-16","close":0.53},{"date":"2020-06-17","close":0.51},{"date":"2020-06-18","close":0.52},{"date":"2020-06-19","close":0.47},{"date":"2020-06-22","close":0.44},{"date":"2020-06-23","close":0.45},{"date":"2020-06-24","close":0.47},{"date":"2020-06-25","close":0.47},{"date":"2020-06-26","close":0.44},{"date":"2020-06-29","close":0.47},{"date":"2020-06-30","close":0.51},{"date":"2020-07-01","close":0.57},{"date":"2020-07-02","close":0.49},{"date":"2020-07-06","close":0.47},{"date":"2020-07-07","close":0.48},{"date":"2020-07-08","close":0.47},{"date":"2020-07-09","close":0.49},{"date":"2020-07-10","close":0.53},{"date":"2020-07-13","close":0.5},{"date":"2020-07-14","close":0.49},{"date":"2020-07-15","close":0.5},{"date":"2020-07-16","close":0.52},{"date":"2020-07-17","close":0.62},{"date":"2020-07-20","close":0.68},{"date":"2020-07-21","close":0.83},{"date":"2020-07-22","close":0.8915},{"date":"2020-07-23","close":0.778},{"date":"2020-07-24","close":0.89},{"date":"2020-07-27","close":0.8131},{"date":"2020-07-28","close":0.825},{"date":"2020-07-29","close":0.7454},{"date":"2020-07-30","close":0.7995},{"date":"2020-07-31","close":0.79},{"date":"2020-08-03","close":0.792},{"date":"2020-08-04","close":0.779},{"date":"2020-08-05","close":0.75},{"date":"2020-08-06","close":0.8},{"date":"2020-08-07","close":0.8638},{"date":"2020-08-10","close":0.84},{"date":"2020-08-11","close":0.7981},{"date":"2020-08-12","close":0.7692},{"date":"2020-08-13","close":0.7663},{"date":"2020-08-14","close":0.7043},{"date":"2020-08-17","close":0.6573},{"date":"2020-08-18","close":0.7182},{"date":"2020-08-19","close":0.6805},{"date":"2020-08-20","close":0.6842},{"date":"2020-08-21","close":0.64},{"date":"2020-08-24","close":0.6143},{"date":"2020-08-25","close":0.67},{"date":"2020-08-26","close":0.6524},{"date":"2020-08-27","close":0.63},{"date":"2020-08-28","close":0.62},{"date":"2020-08-31","close":0.6086},{"date":"2020-09-01","close":0.5609},{"date":"2020-09-02","close":0.594},{"date":"2020-09-03","close":0.5436},{"date":"2020-09-04","close":0.525},{"date":"2020-09-08","close":0.4933},{"date":"2020-09-09","close":0.5045},{"date":"2020-09-10","close":0.537},{"date":"2020-09-11","close":0.5174},{"date":"2020-09-14","close":0.5499},{"date":"2020-09-15","close":0.5981},{"date":"2020-09-16","close":0.5901},{"date":"2020-09-17","close":0.63},{"date":"2020-09-18","close":0.6171},{"date":"2020-09-21","close":0.635},{"date":"2020-09-22","close":0.64},{"date":"2020-09-23","close":0.5889},{"date":"2020-09-24","close":0.5897},{"date":"2020-09-25","close":0.5887},{"date":"2020-09-28","close":0.5915},{"date":"2020-09-29","close":0.5979},{"date":"2020-09-30","close":0.65},{"date":"2020-10-01","close":0.625},{"date":"2020-10-02","close":0.62},{"date":"2020-10-05","close":0.6168},{"date":"2020-10-06","close":0.6176},{"date":"2020-10-07","close":0.613},{"date":"2020-10-08","close":0.613},{"date":"2020-10-09","close":0.605},{"date":"2020-10-12","close":0.5971},{"date":"2020-10-13","close":0.5909},{"date":"2020-10-14","close":0.59},{"date":"2020-10-15","close":0.577},{"date":"2020-10-16","close":0.5728},{"date":"2020-10-19","close":0.56},{"date":"2020-10-20","close":0.5529},{"date":"2020-10-21","close":0.528},{"date":"2020-10-22","close":0.5436},{"date":"2020-10-23","close":0.5364},{"date":"2020-10-26","close":0.5444},{"date":"2020-10-27","close":0.5299},{"date":"2020-10-28","close":0.5076},{"date":"2020-10-29","close":0.5155},{"date":"2020-10-30","close":0.4917},{"date":"2020-11-02","close":0.5},{"date":"2020-11-03","close":0.5069},{"date":"2020-11-04","close":0.493},{"date":"2020-11-05","close":0.4951},{"date":"2020-11-06","close":0.4801},{"date":"2020-11-09","close":0.4959},{"date":"2020-11-10","close":0.5253},{"date":"2020-11-11","close":0.5599},{"date":"2020-11-12","close":0.5731},{"date":"2020-11-13","close":0.5184},{"date":"2020-11-16","close":0.5043},{"date":"2020-11-17","close":0.5339},{"date":"2020-11-18","close":0.5147},{"date":"2020-11-19","close":0.505},{"date":"2020-11-20","close":0.522},{"date":"2020-11-23","close":0.5019},{"date":"2020-11-24","close":0.4906},{"date":"2020-11-25","close":0.489},{"date":"2020-11-27","close":0.4889},{"date":"2020-11-30","close":0.49},{"date":"2020-12-01","close":0.504},{"date":"2020-12-02","close":0.4903},{"date":"2020-12-03","close":0.497},{"date":"2020-12-04","close":0.5018},{"date":"2020-12-07","close":0.5288},{"date":"2020-12-08","close":0.5162},{"date":"2020-12-09","close":0.5079},{"date":"2020-12-10","close":0.495},{"date":"2020-12-11","close":0.4971},{"date":"2020-12-14","close":0.5},{"date":"2020-12-15","close":0.5132},{"date":"2020-12-16","close":0.51},{"date":"2020-12-17","close":0.532},{"date":"2020-12-18","close":0.54},{"date":"2020-12-21","close":0.5593},{"date":"2020-12-22","close":0.552},{"date":"2020-12-23","close":0.775},{"date":"2020-12-24","close":0.705},{"date":"2020-12-28","close":0.8842},{"date":"2020-12-29","close":1.33},{"date":"2020-12-30","close":2.1},{"date":"2020-12-31","close":3.08},{"date":"2021-01-04","close":7.2},{"date":"2021-01-05","close":4.95},{"date":"2021-01-06","close":4.77},{"date":"2021-01-07","close":5.0},{"date":"2021-01-08","close":4.7},{"date":"2021-01-11","close":5.67},{"date":"2021-01-12","close":5.36},{"date":"2021-01-13","close":5.63},{"date":"2021-01-14","close":6.95},{"date":"2021-01-15","close":8.43},{"date":"2021-01-19","close":9.14},{"date":"2021-01-20","close":8.05},{"date":"2021-01-21","close":8.27},{"date":"2021-01-22","close":9.8},{"date":"2021-01-25","close":12.58},{"date":"2021-01-26","close":12.21},{"date":"2021-01-27","close":11.04},{"date":"2021-01-28","close":10.53},{"date":"2021-01-29","close":11.05},{"date":"2021-02-01","close":10.76},{"date":"2021-02-02","close":12.02},{"date":"2021-02-03","close":11.85},{"date":"2021-02-04","close":11.18},{"date":"2021-02-05","close":11.05},{"date":"2021-02-08","close":11.65},{"date":"2021-02-09","close":11.8},{"date":"2021-02-10","close":11.38},{"date":"2021-02-11","close":11.7},{"date":"2021-02-12","close":13.7},{"date":"2021-02-16","close":15.57},{"date":"2021-02-17","close":14.54},{"date":"2021-02-18","close":12.82},{"date":"2021-02-19","close":13.57},{"date":"2021-02-22","close":11.85},{"date":"2021-02-23","close":10.22},{"date":"2021-02-24","close":11.19},{"date":"2021-02-25","close":10.02},{"date":"2021-02-26","close":9.73},{"date":"2021-03-01","close":9.84},{"date":"2021-03-02","close":9.48},{"date":"2021-03-03","close":8.55},{"date":"2021-03-04","close":6.9},{"date":"2021-03-05","close":7.15},{"date":"2021-03-08","close":7.77},{"date":"2021-03-09","close":9.02},{"date":"2021-03-10","close":8.67},{"date":"2021-03-11","close":9.53},{"date":"2021-03-12","close":9.38},{"date":"2021-03-15","close":9.67},{"date":"2021-03-16","close":8.73},{"date":"2021-03-17","close":9.29},{"date":"2021-03-18","close":8.59},{"date":"2021-03-19","close":9.03},{"date":"2021-03-22","close":9.05},{"date":"2021-03-23","close":8.37},{"date":"2021-03-24","close":7.43},{"date":"2021-03-25","close":7.9},{"date":"2021-03-26","close":7.75},{"date":"2021-03-29","close":7.35},{"date":"2021-03-30","close":7.72},{"date":"2021-03-31","close":8.08},{"date":"2021-04-01","close":7.83},{"date":"2021-04-05","close":8.17},{"date":"2021-04-06","close":7.85},{"date":"2021-04-07","close":7.4},{"date":"2021-04-08","close":7.53},{"date":"2021-04-09","close":7.29},{"date":"2021-04-12","close":6.74},{"date":"2021-04-13","close":6.89},{"date":"2021-04-14","close":6.425},{"date":"2021-04-15","close":6.11},{"date":"2021-04-16","close":5.66},{"date":"2021-04-19","close":5.27},{"date":"2021-04-20","close":5.38},{"date":"2021-04-21","close":5.91},{"date":"2021-04-22","close":5.96},{"date":"2021-04-23","close":6.16},{"date":"2021-04-26","close":7.62},{"date":"2021-04-27","close":7.05},{"date":"2021-04-28","close":6.97},{"date":"2021-04-29","close":6.61},{"date":"2021-04-30","close":6.37},{"date":"2021-05-03","close":5.99},{"date":"2021-05-04","close":5.79},{"date":"2021-05-05","close":5.54},{"date":"2021-05-06","close":5.31},{"date":"2021-05-07","close":5.41},{"date":"2021-05-10","close":5.01},{"date":"2021-05-11","close":5.12},{"date":"2021-05-12","close":4.74},{"date":"2021-05-13","close":4.41},{"date":"2021-05-14","close":5.4},{"date":"2021-05-17","close":5.6},{"date":"2021-05-18","close":5.82},{"date":"2021-05-19","close":5.6},{"date":"2021-05-20","close":5.62},{"date":"2021-05-21","close":5.52},{"date":"2021-05-24","close":5.44},{"date":"2021-05-25","close":5.48},{"date":"2021-05-26","close":6.02},{"date":"2021-05-27","close":6.22},{"date":"2021-05-28","close":6.17},{"date":"2021-06-01","close":6.32},{"date":"2021-06-02","close":6.64},{"date":"2021-06-03","close":6.3},{"date":"2021-06-04","close":6.87},{"date":"2021-06-07","close":8.4},{"date":"2021-06-08","close":8.3},{"date":"2021-06-09","close":7.77},{"date":"2021-06-10","close":7.64},{"date":"2021-06-11","close":7.58},{"date":"2021-06-14","close":7.82},{"date":"2021-06-15","close":7.37},{"date":"2021-06-16","close":7.78},{"date":"2021-06-17","close":7.86},{"date":"2021-06-18","close":7.62},{"date":"2021-06-21","close":7.22},{"date":"2021-06-22","close":7.13},{"date":"2021-06-23","close":7.25},{"date":"2021-06-24","close":7.15},{"date":"2021-06-25","close":7.52},{"date":"2021-06-28","close":7.73},{"date":"2021-06-29","close":7.54},{"date":"2021-06-30","close":7.33},{"date":"2021-07-01","close":6.82},{"date":"2021-07-02","close":6.72},{"date":"2021-07-06","close":6.58},{"date":"2021-07-07","close":6.29},{"date":"2021-07-08","close":6.56},{"date":"2021-07-09","close":6.75},{"date":"2021-07-12","close":6.52},{"date":"2021-07-13","close":6.09},{"date":"2021-07-14","close":5.72},{"date":"2021-07-15","close":5.84},{"date":"2021-07-16","close":5.77},{"date":"2021-07-19","close":5.9},{"date":"2021-07-20","close":6.14},{"date":"2021-07-21","close":6.37},{"date":"2021-07-22","close":6.16},{"date":"2021-07-23","close":5.97},{"date":"2021-07-26","close":5.87},{"date":"2021-07-27","close":5.78},{"date":"2021-07-28","close":6.19},{"date":"2021-07-29","close":6.09},{"date":"2021-07-30","close":5.93},{"date":"2021-08-02","close":6.03},{"date":"2021-08-03","close":5.92},{"date":"2021-08-04","close":5.86},{"date":"2021-08-05","close":6.24},{"date":"2021-08-06","close":6.32},{"date":"2021-08-09","close":6.18},{"date":"2021-08-10","close":6.12},{"date":"2021-08-11","close":6.04},{"date":"2021-08-12","close":5.96},{"date":"2021-08-13","close":5.69},{"date":"2021-08-16","close":5.55},{"date":"2021-08-17","close":5.34},{"date":"2021-08-18","close":5.24},{"date":"2021-08-19","close":5.14},{"date":"2021-08-20","close":5.39},{"date":"2021-08-23","close":5.57},{"date":"2021-08-24","close":5.78},{"date":"2021-08-25","close":5.83},{"date":"2021-08-26","close":5.67},{"date":"2021-08-27","close":5.88},{"date":"2021-08-30","close":5.73},{"date":"2021-08-31","close":5.83},{"date":"2021-09-01","close":5.89},{"date":"2021-09-02","close":5.96},{"date":"2021-09-03","close":5.86},{"date":"2021-09-07","close":5.79},{"date":"2021-09-08","close":5.52},{"date":"2021-09-09","close":5.79},{"date":"2021-09-10","close":5.57},{"date":"2021-09-13","close":5.35},{"date":"2021-09-14","close":5.2},{"date":"2021-09-15","close":5.28},{"date":"2021-09-16","close":5.29},{"date":"2021-09-17","close":5.56},{"date":"2021-09-20","close":5.17},{"date":"2021-09-21","close":5.19},{"date":"2021-09-22","close":5.46},{"date":"2021-09-23","close":5.64},{"date":"2021-09-24","close":5.49},{"date":"2021-09-27","close":5.54},{"date":"2021-09-28","close":5.46},{"date":"2021-09-29","close":5.21},{"date":"2021-09-30","close":5.5},{"date":"2021-10-01","close":5.22},{"date":"2021-10-04","close":5.06},{"date":"2021-10-05","close":5.1},{"date":"2021-10-06","close":4.96},{"date":"2021-10-07","close":5.18},{"date":"2021-10-08","close":5.15},{"date":"2021-10-11","close":5.11},{"date":"2021-10-12","close":5.36},{"date":"2021-10-13","close":5.36},{"date":"2021-10-14","close":5.34},{"date":"2021-10-15","close":5.16},{"date":"2021-10-18","close":5.2},{"date":"2021-10-19","close":5.27},{"date":"2021-10-20","close":5.34},{"date":"2021-10-21","close":5.2},{"date":"2021-10-22","close":5.15},{"date":"2021-10-25","close":5.19},{"date":"2021-10-26","close":5.16},{"date":"2021-10-27","close":5.05},{"date":"2021-10-28","close":5.14},{"date":"2021-10-29","close":5.08},{"date":"2021-11-01","close":5.4},{"date":"2021-11-02","close":6.08},{"date":"2021-11-03","close":6.12},{"date":"2021-11-04","close":5.93},{"date":"2021-11-05","close":5.52},{"date":"2021-11-08","close":5.43},{"date":"2021-11-09","close":5.28},{"date":"2021-11-10","close":4.99},{"date":"2021-11-11","close":5.1},{"date":"2021-11-12","close":5.12},{"date":"2021-11-15","close":5.0},{"date":"2021-11-16","close":4.91},{"date":"2021-11-17","close":4.72},{"date":"2021-11-18","close":4.42},{"date":"2021-11-19","close":4.41},{"date":"2021-11-22","close":4.34},{"date":"2021-11-23","close":4.13},{"date":"2021-11-24","close":4.09},{"date":"2021-11-26","close":4.0},{"date":"2021-11-29","close":3.93},{"date":"2021-11-30","close":3.91},{"date":"2021-12-01","close":3.7},{"date":"2021-12-02","close":3.71},{"date":"2021-12-03","close":3.4},{"date":"2021-12-06","close":3.34},{"date":"2021-12-07","close":3.62},{"date":"2021-12-08","close":3.73},{"date":"2021-12-09","close":3.52},{"date":"2021-12-10","close":3.42},{"date":"2021-12-13","close":3.33},{"date":"2021-12-14","close":3.26},{"date":"2021-12-15","close":3.42},{"date":"2021-12-16","close":3.29},{"date":"2021-12-17","close":3.4},{"date":"2021-12-20","close":3.21},{"date":"2021-12-21","close":3.29},{"date":"2021-12-22","close":3.27},{"date":"2021-12-23","close":3.24},{"date":"2021-12-27","close":3.33},{"date":"2021-12-28","close":3.075},{"date":"2021-12-29","close":3.0},{"date":"2021-12-30","close":3.12},{"date":"2021-12-31","close":2.99},{"date":"2022-01-03","close":3.23},{"date":"2022-01-04","close":3.11},{"date":"2022-01-05","close":2.81},{"date":"2022-01-06","close":2.76},{"date":"2022-01-07","close":2.72},{"date":"2022-01-10","close":2.71},{"date":"2022-01-11","close":2.74},{"date":"2022-01-12","close":2.78},{"date":"2022-01-13","close":2.54},{"date":"2022-01-14","close":2.55},{"date":"2022-01-18","close":2.35},{"date":"2022-01-19","close":2.32},{"date":"2022-01-20","close":2.29},{"date":"2022-01-21","close":2.15},{"date":"2022-01-24","close":2.08},{"date":"2022-01-25","close":2.05},{"date":"2022-01-26","close":2.03},{"date":"2022-01-27","close":1.88},{"date":"2022-01-28","close":1.94},{"date":"2022-01-31","close":2.22},{"date":"2022-02-01","close":2.34},{"date":"2022-02-02","close":2.23},{"date":"2022-02-03","close":2.06},{"date":"2022-02-04","close":2.13},{"date":"2022-02-07","close":2.2},{"date":"2022-02-08","close":2.23},{"date":"2022-02-09","close":2.39},{"date":"2022-02-10","close":2.34},{"date":"2022-02-11","close":2.19},{"date":"2022-02-14","close":2.05},{"date":"2022-02-15","close":2.18},{"date":"2022-02-16","close":2.22},{"date":"2022-02-17","close":2.04},{"date":"2022-02-18","close":2.02},{"date":"2022-02-22","close":1.97},{"date":"2022-02-23","close":1.85},{"date":"2022-02-24","close":2.11},{"date":"2022-02-25","close":2.1},{"date":"2022-02-28","close":2.14},{"date":"2022-03-01","close":2.16},{"date":"2022-03-02","close":2.17},{"date":"2022-03-03","close":1.99},{"date":"2022-03-04","close":1.905},{"date":"2022-03-07","close":1.81},{"date":"2022-03-08","close":1.77},{"date":"2022-03-09","close":1.95},{"date":"2022-03-10","close":1.94},{"date":"2022-03-11","close":1.78},{"date":"2022-03-14","close":1.66},{"date":"2022-03-15","close":1.75},{"date":"2022-03-16","close":1.94},{"date":"2022-03-17","close":2.14},{"date":"2022-03-18","close":2.34},{"date":"2022-03-21","close":2.28},{"date":"2022-03-22","close":2.4},{"date":"2022-03-23","close":2.4},{"date":"2022-03-24","close":2.41},{"date":"2022-03-25","close":2.37},{"date":"2022-03-28","close":2.39},{"date":"2022-03-29","close":2.6},{"date":"2022-03-30","close":2.7},{"date":"2022-03-31","close":2.58},{"date":"2022-04-01","close":2.67},{"date":"2022-04-04","close":2.73},{"date":"2022-04-05","close":2.59},{"date":"2022-04-06","close":2.41},{"date":"2022-04-07","close":2.32},{"date":"2022-04-08","close":2.2},{"date":"2022-04-11","close":2.08},{"date":"2022-04-12","close":2.09},{"date":"2022-04-13","close":2.15},{"date":"2022-04-14","close":2.07},{"date":"2022-04-18","close":1.92},{"date":"2022-04-19","close":1.98},{"date":"2022-04-20","close":1.94},{"date":"2022-04-21","close":1.81},{"date":"2022-04-22","close":1.73},{"date":"2022-04-25","close":1.81},{"date":"2022-04-26","close":1.66},{"date":"2022-04-27","close":1.63},{"date":"2022-04-28","close":1.63},{"date":"2022-04-29","close":1.63},{"date":"2022-05-02","close":1.73},{"date":"2022-05-03","close":1.76},{"date":"2022-05-04","close":1.86},{"date":"2022-05-05","close":1.68},{"date":"2022-05-06","close":1.56},{"date":"2022-05-09","close":1.37},{"date":"2022-05-10","close":1.41},{"date":"2022-05-11","close":1.225},{"date":"2022-05-12","close":1.41},{"date":"2022-05-13","close":1.62},{"date":"2022-05-16","close":1.57},{"date":"2022-05-17","close":1.68},{"date":"2022-05-18","close":1.57},{"date":"2022-05-19","close":1.68},{"date":"2022-05-20","close":1.67},{"date":"2022-05-23","close":1.57},{"date":"2022-05-24","close":1.5},{"date":"2022-05-25","close":1.48},{"date":"2022-05-26","close":1.53},{"date":"2022-05-27","close":1.75},{"date":"2022-05-31","close":1.73},{"date":"2022-06-01","close":1.57},{"date":"2022-06-02","close":1.72},{"date":"2022-06-03","close":1.66},{"date":"2022-06-06","close":1.61},{"date":"2022-06-07","close":1.7},{"date":"2022-06-08","close":1.7},{"date":"2022-06-09","close":1.62},{"date":"2022-06-10","close":1.5},{"date":"2022-06-13","close":1.37},{"date":"2022-06-14","close":1.41},{"date":"2022-06-15","close":1.43},{"date":"2022-06-16","close":1.36},{"date":"2022-06-17","close":1.43},{"date":"2022-06-21","close":1.48},{"date":"2022-06-22","close":1.44},{"date":"2022-06-23","close":1.55},{"date":"2022-06-24","close":1.62},{"date":"2022-06-27","close":1.51},{"date":"2022-06-28","close":1.42},{"date":"2022-06-29","close":1.43},{"date":"2022-06-30","close":1.38},{"date":"2022-07-01","close":1.34},{"date":"2022-07-05","close":1.52},{"date":"2022-07-06","close":1.53},{"date":"2022-07-07","close":1.65},{"date":"2022-07-08","close":1.63},{"date":"2022-07-11","close":1.51},{"date":"2022-07-12","close":1.54},{"date":"2022-07-13","close":1.56},{"date":"2022-07-14","close":1.51},{"date":"2022-07-15","close":1.54},{"date":"2022-07-18","close":1.6},{"date":"2022-07-19","close":1.78},{"date":"2022-07-20","close":1.86},{"date":"2022-07-21","close":1.95},{"date":"2022-07-22","close":1.82},{"date":"2022-07-25","close":1.75},{"date":"2022-07-26","close":1.69},{"date":"2022-07-27","close":1.85},{"date":"2022-07-28","close":1.9},{"date":"2022-07-29","close":1.86},{"date":"2022-08-01","close":1.85},{"date":"2022-08-02","close":2.13},{"date":"2022-08-03","close":2.26},{"date":"2022-08-04","close":2.35},{"date":"2022-08-05","close":2.41},{"date":"2022-08-08","close":2.55},{"date":"2022-08-09","close":2.26},{"date":"2022-08-10","close":3.0},{"date":"2022-08-11","close":3.38},{"date":"2022-08-12","close":3.6},{"date":"2022-08-15","close":3.6},{"date":"2022-08-16","close":3.37},{"date":"2022-08-17","close":3.25},{"date":"2022-08-18","close":2.89},{"date":"2022-08-19","close":2.66},{"date":"2022-08-22","close":2.55},{"date":"2022-08-23","close":2.5},{"date":"2022-08-24","close":2.64},{"date":"2022-08-25","close":2.86},{"date":"2022-08-26","close":2.58},{"date":"2022-08-29","close":2.435},{"date":"2022-08-30","close":2.43},{"date":"2022-08-31","close":2.48},{"date":"2022-09-01","close":2.46},{"date":"2022-09-02","close":2.31},{"date":"2022-09-06","close":2.25},{"date":"2022-09-07","close":2.35},{"date":"2022-09-08","close":2.48},{"date":"2022-09-09","close":2.51},{"date":"2022-09-12","close":2.54},{"date":"2022-09-13","close":2.32},{"date":"2022-09-14","close":2.35},{"date":"2022-09-15","close":2.35},{"date":"2022-09-16","close":2.23},{"date":"2022-09-19","close":2.17},{"date":"2022-09-20","close":2.13},{"date":"2022-09-21","close":2.02},{"date":"2022-09-22","close":1.9},{"date":"2022-09-23","close":1.86},{"date":"2022-09-26","close":1.8},{"date":"2022-09-27","close":1.81},{"date":"2022-09-28","close":1.95},{"date":"2022-09-29","close":1.87},{"date":"2022-09-30","close":1.83},{"date":"2022-10-03","close":1.8},{"date":"2022-10-04","close":2.04},{"date":"2022-10-05","close":2.19},{"date":"2022-10-06","close":2.16},{"date":"2022-10-07","close":1.98},{"date":"2022-10-10","close":1.97},{"date":"2022-10-11","close":2.12},{"date":"2022-10-12","close":2.15},{"date":"2022-10-13","close":2.26},{"date":"2022-10-14","close":2.05},{"date":"2022-10-17","close":2.08},{"date":"2022-10-18","close":2.03},{"date":"2022-10-19","close":1.96},{"date":"2022-10-20","close":2.03},{"date":"2022-10-21","close":2.14},{"date":"2022-10-24","close":2.01},{"date":"2022-10-25","close":2.34},{"date":"2022-10-26","close":2.54},{"date":"2022-10-27","close":2.135},{"date":"2022-10-28","close":2.28},{"date":"2022-10-31","close":2.34},{"date":"2022-11-01","close":2.38},{"date":"2022-11-02","close":2.23},{"date":"2022-11-03","close":2.28},{"date":"2022-11-04","close":2.29},{"date":"2022-11-07","close":2.23},{"date":"2022-11-08","close":2.28},{"date":"2022-11-09","close":2.14},{"date":"2022-11-10","close":2.41},{"date":"2022-11-11","close":2.66},{"date":"2022-11-14","close":2.79},{"date":"2022-11-15","close":2.81},{"date":"2022-11-16","close":2.69},{"date":"2022-11-17","close":2.56},{"date":"2022-11-18","close":2.47},{"date":"2022-11-21","close":2.235},{"date":"2022-11-22","close":2.22},{"date":"2022-11-23","close":2.25},{"date":"2022-11-25","close":2.22},{"date":"2022-11-28","close":2.04},{"date":"2022-11-29","close":1.9},{"date":"2022-11-30","close":2.01},{"date":"2022-12-01","close":1.98},{"date":"2022-12-02","close":2.09},{"date":"2022-12-05","close":2.0},{"date":"2022-12-06","close":2.16},{"date":"2022-12-07","close":2.12},{"date":"2022-12-08","close":2.16},{"date":"2022-12-09","close":2.12},{"date":"2022-12-12","close":2.21},{"date":"2022-12-13","close":2.02},{"date":"2022-12-14","close":2.07},{"date":"2022-12-15","close":1.93},{"date":"2022-12-16","close":1.8},{"date":"2022-12-19","close":1.65},{"date":"2022-12-20","close":1.65},{"date":"2022-12-21","close":1.61},{"date":"2022-12-22","close":1.58},{"date":"2022-12-23","close":1.52},{"date":"2022-12-27","close":1.42},{"date":"2022-12-28","close":1.395},{"date":"2022-12-29","close":1.47},{"date":"2022-12-30","close":1.46},{"date":"2023-01-03","close":1.44},{"date":"2023-01-04","close":1.49},{"date":"2023-01-05","close":1.47},{"date":"2023-01-06","close":1.46},{"date":"2023-01-09","close":1.55},{"date":"2023-01-10","close":1.65},{"date":"2023-01-11","close":1.8},{"date":"2023-01-12","close":1.82},{"date":"2023-01-13","close":1.81},{"date":"2023-01-17","close":1.95},{"date":"2023-01-18","close":1.83},{"date":"2023-01-19","close":1.7},{"date":"2023-01-20","close":1.83},{"date":"2023-01-23","close":1.92},{"date":"2023-01-24","close":1.84},{"date":"2023-01-25","close":1.83},{"date":"2023-01-26","close":1.81},{"date":"2023-01-27","close":1.85},{"date":"2023-01-30","close":1.76},{"date":"2023-01-31","close":1.81},{"date":"2023-02-01","close":1.85},{"date":"2023-02-02","close":1.97},{"date":"2023-02-03","close":1.87},{"date":"2023-02-06","close":1.77},{"date":"2023-02-07","close":1.72},{"date":"2023-02-08","close":1.65},{"date":"2023-02-09","close":1.57},{"date":"2023-02-10","close":1.56},{"date":"2023-02-13","close":1.57},{"date":"2023-02-14","close":1.57},{"date":"2023-02-15","close":1.63},{"date":"2023-02-16","close":1.53},{"date":"2023-02-17","close":1.5},{"date":"2023-02-21","close":1.38},{"date":"2023-02-22","close":1.42},{"date":"2023-02-23","close":1.36},{"date":"2023-02-24","close":1.27},{"date":"2023-02-27","close":1.3},{"date":"2023-02-28","close":1.34},{"date":"2023-03-01","close":1.3},{"date":"2023-03-02","close":1.36},{"date":"2023-03-03","close":1.38},{"date":"2023-03-06","close":1.35},{"date":"2023-03-07","close":1.31},{"date":"2023-03-08","close":1.31},{"date":"2023-03-09","close":1.25},{"date":"2023-03-10","close":1.2},{"date":"2023-03-13","close":1.26},{"date":"2023-03-14","close":1.24},{"date":"2023-03-15","close":1.2},{"date":"2023-03-16","close":1.15},{"date":"2023-03-17","close":1.13},{"date":"2023-03-20","close":1.08},{"date":"2023-03-21","close":1.14},{"date":"2023-03-22","close":1.09},{"date":"2023-03-23","close":1.09},{"date":"2023-03-24","close":1.1},{"date":"2023-03-27","close":1.1},{"date":"2023-03-28","close":1.06},{"date":"2023-03-29","close":1.06},{"date":"2023-03-30","close":1.06},{"date":"2023-03-31","close":1.11},{"date":"2023-04-03","close":1.09},{"date":"2023-04-04","close":1.05},{"date":"2023-04-05","close":1.03},{"date":"2023-04-06","close":1.05},{"date":"2023-04-10","close":1.02},{"date":"2023-04-11","close":1.09},{"date":"2023-04-12","close":1.08},{"date":"2023-04-13","close":1.16},{"date":"2023-04-14","close":1.09},{"date":"2023-04-17","close":0.8961},{"date":"2023-04-18","close":0.7503},{"date":"2023-04-19","close":0.735},{"date":"2023-04-20","close":0.7001},{"date":"2023-04-21","close":0.6776},{"date":"2023-04-24","close":0.779},{"date":"2023-04-25","close":0.7354},{"date":"2023-04-26","close":0.7233},{"date":"2023-04-27","close":0.702},{"date":"2023-04-28","close":0.6879},{"date":"2023-05-01","close":0.6707},{"date":"2023-05-02","close":0.6218},{"date":"2023-05-03","close":0.6579},{"date":"2023-05-04","close":0.6601},{"date":"2023-05-05","close":0.7258},{"date":"2023-05-08","close":0.7265},{"date":"2023-05-09","close":0.74},{"date":"2023-05-10","close":0.7766},{"date":"2023-05-11","close":0.7475},{"date":"2023-05-12","close":0.6626},{"date":"2023-05-15","close":0.6625},{"date":"2023-05-16","close":0.6559},{"date":"2023-05-17","close":0.7},{"date":"2023-05-18","close":0.679},{"date":"2023-05-19","close":0.6677},{"date":"2023-05-22","close":0.6847},{"date":"2023-05-23","close":0.7059},{"date":"2023-05-24","close":0.6666},{"date":"2023-05-25","close":0.65},{"date":"2023-05-26","close":0.637},{"date":"2023-05-30","close":0.6896},{"date":"2023-05-31","close":0.6919},{"date":"2023-06-01","close":0.7322},{"date":"2023-06-02","close":0.794},{"date":"2023-06-05","close":0.77},{"date":"2023-06-06","close":0.7662},{"date":"2023-06-07","close":0.754},{"date":"2023-06-08","close":0.7283},{"date":"2023-06-09","close":0.7388},{"date":"2023-06-12","close":0.7449},{"date":"2023-06-13","close":0.7571},{"date":"2023-06-14","close":0.7458},{"date":"2023-06-15","close":0.7395},{"date":"2023-06-16","close":0.7099},{"date":"2023-06-20","close":0.6757},{"date":"2023-06-21","close":0.6548},{"date":"2023-06-22","close":0.6359},{"date":"2023-06-23","close":0.6182},{"date":"2023-06-26","close":0.5685},{"date":"2023-06-27","close":0.5892},{"date":"2023-06-28","close":0.5804},{"date":"2023-06-29","close":0.6125},{"date":"2023-06-30","close":0.61},{"date":"2023-07-03","close":0.6356},{"date":"2023-07-05","close":0.6311},{"date":"2023-07-06","close":0.5972},{"date":"2023-07-07","close":0.5846},{"date":"2023-07-10","close":0.6253},{"date":"2023-07-11","close":0.6441},{"date":"2023-07-12","close":0.6488},{"date":"2023-07-13","close":0.6528},{"date":"2023-07-14","close":0.648},{"date":"2023-07-17","close":0.6437},{"date":"2023-07-18","close":0.6246},{"date":"2023-07-19","close":0.617},{"date":"2023-07-20","close":0.5852},{"date":"2023-07-21","close":0.5968},{"date":"2023-07-24","close":0.583},{"date":"2023-07-25","close":0.5762},{"date":"2023-07-26","close":0.5878},{"date":"2023-07-27","close":0.5593},{"date":"2023-07-28","close":0.583},{"date":"2023-07-31","close":0.5877},{"date":"2023-08-01","close":0.6081},{"date":"2023-08-02","close":0.5772},{"date":"2023-08-03","close":0.5885},{"date":"2023-08-04","close":0.485},{"date":"2023-08-07","close":4.67},{"date":"2023-08-08","close":4.02},{"date":"2023-08-09","close":4.15},{"date":"2023-08-10","close":4.01},{"date":"2023-08-11","close":3.99},{"date":"2023-08-14","close":3.46},{"date":"2023-08-15","close":3.34},{"date":"2023-08-16","close":3.1},{"date":"2023-08-17","close":3.04},{"date":"2023-08-18","close":2.98},{"date":"2023-08-21","close":3.04},{"date":"2023-08-22","close":3.06},{"date":"2023-08-23","close":3.03},{"date":"2023-08-24","close":3.04},{"date":"2023-08-25","close":3.08},{"date":"2023-08-28","close":3.01},{"date":"2023-08-29","close":3.28},{"date":"2023-08-30","close":3.66},{"date":"2023-08-31","close":3.86},{"date":"2023-09-01","close":3.85},{"date":"2023-09-05","close":3.78},{"date":"2023-09-06","close":3.55},{"date":"2023-09-07","close":3.365},{"date":"2023-09-08","close":3.39},{"date":"2023-09-11","close":3.49},{"date":"2023-09-12","close":3.55},{"date":"2023-09-13","close":3.38},{"date":"2023-09-14","close":3.39},{"date":"2023-09-15","close":3.25},{"date":"2023-09-18","close":3.0},{"date":"2023-09-19","close":3.0},{"date":"2023-09-20","close":3.0},{"date":"2023-09-21","close":2.98},{"date":"2023-09-22","close":2.92},{"date":"2023-09-25","close":2.98},{"date":"2023-09-26","close":2.84},{"date":"2023-09-27","close":2.93},{"date":"2023-09-28","close":2.9},{"date":"2023-09-29","close":3.03},{"date":"2023-10-02","close":2.93},{"date":"2023-10-03","close":2.87},{"date":"2023-10-04","close":2.68},{"date":"2023-10-05","close":2.69},{"date":"2023-10-06","close":2.74},{"date":"2023-10-09","close":2.79},{"date":"2023-10-10","close":2.95},{"date":"2023-10-11","close":2.625},{"date":"2023-10-12","close":2.43},{"date":"2023-10-13","close":2.22},{"date":"2023-10-16","close":2.27},{"date":"2023-10-17","close":2.11},{"date":"2023-10-18","close":1.85},{"date":"2023-10-19","close":1.72},{"date":"2023-10-20","close":1.61},{"date":"2023-10-23","close":1.48},{"date":"2023-10-24","close":1.41},{"date":"2023-10-25","close":1.31},{"date":"2023-10-26","close":1.32},{"date":"2023-10-27","close":1.26},{"date":"2023-10-30","close":1.31},{"date":"2023-10-31","close":1.38},{"date":"2023-11-01","close":1.33},{"date":"2023-11-02","close":1.49},{"date":"2023-11-03","close":1.57},{"date":"2023-11-06","close":1.63},{"date":"2023-11-07","close":1.43},{"date":"2023-11-08","close":1.36},{"date":"2023-11-09","close":1.33},{"date":"2023-11-10","close":1.3},{"date":"2023-11-13","close":1.28},{"date":"2023-11-14","close":1.4},{"date":"2023-11-15","close":1.37},{"date":"2023-11-16","close":1.31},{"date":"2023-11-17","close":1.35},{"date":"2023-11-20","close":1.46},{"date":"2023-11-21","close":1.45},{"date":"2023-11-22","close":1.45},{"date":"2023-11-24","close":1.65},{"date":"2023-11-27","close":1.53},{"date":"2023-11-28","close":1.51},{"date":"2023-11-29","close":1.58},{"date":"2023-11-30","close":1.59},{"date":"2023-12-01","close":1.66},{"date":"2023-12-04","close":1.8},{"date":"2023-12-05","close":1.65},{"date":"2023-12-06","close":1.67},{"date":"2023-12-07","close":1.52},{"date":"2023-12-08","close":1.47},{"date":"2023-12-11","close":1.41},{"date":"2023-12-12","close":1.44},{"date":"2023-12-13","close":1.5},{"date":"2023-12-14","close":1.63},{"date":"2023-12-15","close":1.5},{"date":"2023-12-18","close":1.52},{"date":"2023-12-19","close":1.62},{"date":"2023-12-20","close":1.62},{"date":"2023-12-21","close":1.62},{"date":"2023-12-22","close":1.69},{"date":"2023-12-26","close":1.97},{"date":"2023-12-27","close":2.1},{"date":"2023-12-28","close":2.06},{"date":"2023-12-29","close":1.89},{"date":"2024-01-02","close":2.0},{"date":"2024-01-03","close":1.85},{"date":"2024-01-04","close":1.76},{"date":"2024-01-05","close":1.66},{"date":"2024-01-08","close":1.78},{"date":"2024-01-09","close":1.63},{"date":"2024-01-10","close":1.54},{"date":"2024-01-11","close":1.42},{"date":"2024-01-12","close":1.36},{"date":"2024-01-16","close":1.29},{"date":"2024-01-17","close":1.23},{"date":"2024-01-18","close":1.22},{"date":"2024-01-19","close":1.25},{"date":"2024-01-22","close":1.32},{"date":"2024-01-23","close":1.32},{"date":"2024-01-24","close":1.24},{"date":"2024-01-25","close":1.24},{"date":"2024-01-26","close":1.22},{"date":"2024-01-29","close":1.26},{"date":"2024-01-30","close":1.25},{"date":"2024-01-31","close":1.18},{"date":"2024-02-01","close":1.14},{"date":"2024-02-02","close":1.12},{"date":"2024-02-05","close":1.09},{"date":"2024-02-06","close":1.16},{"date":"2024-02-07","close":1.12},{"date":"2024-02-08","close":1.18},{"date":"2024-02-09","close":1.23},{"date":"2024-02-12","close":1.3},{"date":"2024-02-13","close":1.19},{"date":"2024-02-14","close":1.23},{"date":"2024-02-15","close":1.27},{"date":"2024-02-16","close":1.25},{"date":"2024-02-20","close":1.21},{"date":"2024-02-21","close":1.17},{"date":"2024-02-22","close":1.16},{"date":"2024-02-23","close":1.14},{"date":"2024-02-26","close":1.17},{"date":"2024-02-27","close":1.3},{"date":"2024-02-28","close":1.27},{"date":"2024-02-29","close":1.25},{"date":"2024-03-01","close":1.25},{"date":"2024-03-04","close":1.21},{"date":"2024-03-05","close":1.19},{"date":"2024-03-06","close":1.21},{"date":"2024-03-07","close":1.15},{"date":"2024-03-08","close":1.14},{"date":"2024-03-11","close":1.11},{"date":"2024-03-12","close":1.06},{"date":"2024-03-13","close":1.08},{"date":"2024-03-14","close":1.02},{"date":"2024-03-15","close":1.01},{"date":"2024-03-18","close":1.02},{"date":"2024-03-19","close":1.04},{"date":"2024-03-20","close":1.05},{"date":"2024-03-21","close":1.06},{"date":"2024-03-22","close":1.04},{"date":"2024-03-25","close":1.03},{"date":"2024-03-26","close":1.04},{"date":"2024-03-27","close":1.09},{"date":"2024-03-28","close":1.11},{"date":"2024-04-01","close":1.07},{"date":"2024-04-02","close":0.9975},{"date":"2024-04-03","close":1.02},{"date":"2024-04-04","close":0.9865},{"date":"2024-04-05","close":1.02},{"date":"2024-04-08","close":1.06},{"date":"2024-04-09","close":1.05},{"date":"2024-04-10","close":1.04},{"date":"2024-04-11","close":1.03},{"date":"2024-04-12","close":0.9775},{"date":"2024-04-15","close":0.87},{"date":"2024-04-16","close":0.8555},{"date":"2024-04-17","close":0.8158},{"date":"2024-04-18","close":0.7872},{"date":"2024-04-19","close":0.75},{"date":"2024-04-22","close":0.7606},{"date":"2024-04-23","close":0.7944},{"date":"2024-04-24","close":0.7611},{"date":"2024-04-25","close":0.759},{"date":"2024-04-26","close":0.7861},{"date":"2024-04-29","close":0.865},{"date":"2024-04-30","close":0.8831},{"date":"2024-05-01","close":0.9585},{"date":"2024-05-02","close":0.9493},{"date":"2024-05-03","close":0.95},{"date":"2024-05-06","close":0.9965},{"date":"2024-05-07","close":0.9565},{"date":"2024-05-08","close":0.92},{"date":"2024-05-09","close":0.9825},{"date":"2024-05-10","close":0.9555},{"date":"2024-05-13","close":1.03},{"date":"2024-05-14","close":1.11},{"date":"2024-05-15","close":1.15},{"date":"2024-05-16","close":1.11},{"date":"2024-05-17","close":1.14},{"date":"2024-05-20","close":1.08},{"date":"2024-05-21","close":1.05},{"date":"2024-05-22","close":1.11},{"date":"2024-05-23","close":1.03},{"date":"2024-05-24","close":1.07},{"date":"2024-05-28","close":1.03},{"date":"2024-05-29","close":0.983},{"date":"2024-05-30","close":0.9722},{"date":"2024-05-31","close":0.968},{"date":"2024-06-03","close":0.93},{"date":"2024-06-04","close":0.904},{"date":"2024-06-05","close":0.9166},{"date":"2024-06-06","close":0.8896},{"date":"2024-06-07","close":0.8667},{"date":"2024-06-10","close":0.8443},{"date":"2024-06-11","close":0.8588},{"date":"2024-06-12","close":0.8351},{"date":"2024-06-13","close":0.844},{"date":"2024-06-14","close":0.8299},{"date":"2024-06-17","close":0.8149},{"date":"2024-06-18","close":0.7752},{"date":"2024-06-20","close":0.8048},{"date":"2024-06-21","close":0.75},{"date":"2024-06-24","close":0.6943},{"date":"2024-06-25","close":0.64},{"date":"2024-06-26","close":0.653},{"date":"2024-06-27","close":0.7345},{"date":"2024-06-28","close":0.678},{"date":"2024-07-01","close":0.6623},{"date":"2024-07-02","close":0.5702},{"date":"2024-07-03","close":0.5708},{"date":"2024-07-05","close":0.5487},{"date":"2024-07-08","close":0.5538},{"date":"2024-07-09","close":0.624},{"date":"2024-07-10","close":0.6476},{"date":"2024-07-11","close":0.6273},{"date":"2024-07-12","close":0.6544},{"date":"2024-07-15","close":0.627},{"date":"2024-07-16","close":0.6592},{"date":"2024-07-17","close":0.6645},{"date":"2024-07-18","close":0.6162},{"date":"2024-07-19","close":0.5956},{"date":"2024-07-22","close":0.6246},{"date":"2024-07-23","close":0.6342},{"date":"2024-07-24","close":0.6176},{"date":"2024-07-25","close":0.6016},{"date":"2024-07-26","close":0.627},{"date":"2024-07-29","close":0.6328},{"date":"2024-07-30","close":0.6284},{"date":"2024-07-31","close":0.6412},{"date":"2024-08-01","close":0.587},{"date":"2024-08-02","close":0.5511},{"date":"2024-08-05","close":0.5201},{"date":"2024-08-06","close":0.5131},{"date":"2024-08-07","close":0.4316},{"date":"2024-08-08","close":0.4026},{"date":"2024-08-09","close":0.3934},{"date":"2024-08-12","close":0.3935},{"date":"2024-08-13","close":0.4284},{"date":"2024-08-14","close":0.4206},{"date":"2024-08-15","close":0.5168},{"date":"2024-08-16","close":0.5354},{"date":"2024-08-19","close":0.5571},{"date":"2024-08-20","close":0.5177},{"date":"2024-08-21","close":0.55},{"date":"2024-08-22","close":0.5175},{"date":"2024-08-23","close":0.5259},{"date":"2024-08-26","close":0.5219},{"date":"2024-08-27","close":0.5126},{"date":"2024-08-28","close":0.4782},{"date":"2024-08-29","close":0.4832},{"date":"2024-08-30","close":0.49},{"date":"2024-09-03","close":0.4648},{"date":"2024-09-04","close":0.4546},{"date":"2024-09-05","close":0.456},{"date":"2024-09-06","close":0.4433},{"date":"2024-09-09","close":0.445},{"date":"2024-09-10","close":0.4373},{"date":"2024-09-11","close":0.4799},{"date":"2024-09-12","close":0.454},{"date":"2024-09-13","close":0.4302},{"date":"2024-09-16","close":0.4146},{"date":"2024-09-17","close":0.4202},{"date":"2024-09-18","close":0.4002},{"date":"2024-09-19","close":0.42},{"date":"2024-09-20","close":0.4055},{"date":"2024-09-23","close":0.4},{"date":"2024-09-24","close":0.42},{"date":"2024-09-25","close":0.4039},{"date":"2024-09-26","close":0.4414},{"date":"2024-09-27","close":0.4632},{"date":"2024-09-30","close":0.4539},{"date":"2024-10-01","close":0.4248},{"date":"2024-10-02","close":0.4317},{"date":"2024-10-03","close":0.439},{"date":"2024-10-04","close":0.4596},{"date":"2024-10-07","close":0.4333},{"date":"2024-10-08","close":0.4208},{"date":"2024-10-09","close":0.4205},{"date":"2024-10-10","close":0.3701},{"date":"2024-10-11","close":0.3701},{"date":"2024-10-14","close":0.3502},{"date":"2024-10-15","close":0.3298},{"date":"2024-10-16","close":0.3332},{"date":"2024-10-17","close":0.326},{"date":"2024-10-18","close":0.3333},{"date":"2024-10-21","close":0.3205},{"date":"2024-10-22","close":0.3077},{"date":"2024-10-23","close":0.2948},{"date":"2024-10-24","close":0.2956},{"date":"2024-10-25","close":0.3058},{"date":"2024-10-28","close":0.31},{"date":"2024-10-29","close":0.3131},{"date":"2024-10-30","close":0.3389},{"date":"2024-10-31","close":0.2898},{"date":"2024-11-01","close":0.2819},{"date":"2024-11-04","close":0.2828},{"date":"2024-11-05","close":0.297},{"date":"2024-11-06","close":0.3001},{"date":"2024-11-07","close":0.2946},{"date":"2024-11-08","close":0.2791},{"date":"2024-11-11","close":0.2781},{"date":"2024-11-12","close":0.2649},{"date":"2024-11-13","close":0.2769},{"date":"2024-11-14","close":0.2559},{"date":"2024-11-15","close":0.2461},{"date":"2024-11-18","close":0.228},{"date":"2024-11-19","close":0.2246},{"date":"2024-11-20","close":0.2094},{"date":"2024-11-21","close":0.2191},{"date":"2024-11-22","close":0.224},{"date":"2024-11-25","close":0.2514},{"date":"2024-11-26","close":0.24},{"date":"2024-11-27","close":0.2382},{"date":"2024-11-29","close":0.26},{"date":"2024-12-02","close":0.2543},{"date":"2024-12-03","close":0.237},{"date":"2024-12-04","close":0.2389},{"date":"2024-12-05","close":0.2354},{"date":"2024-12-06","close":0.2337},{"date":"2024-12-09","close":0.2585},{"date":"2024-12-10","close":0.2431},{"date":"2024-12-11","close":0.2412},{"date":"2024-12-12","close":0.2366},{"date":"2024-12-13","close":0.2399},{"date":"2024-12-16","close":0.2245},{"date":"2024-12-17","close":0.211},{"date":"2024-12-18","close":0.21},{"date":"2024-12-19","close":0.2005},{"date":"2024-12-20","close":0.195},{"date":"2024-12-23","close":0.2017},{"date":"2024-12-24","close":0.2024},{"date":"2024-12-26","close":0.216},{"date":"2024-12-27","close":0.21},{"date":"2024-12-30","close":0.2861},{"date":"2024-12-31","close":0.2884},{"date":"2025-01-02","close":0.2553},{"date":"2025-01-03","close":0.3167},{"date":"2025-01-06","close":0.2797},{"date":"2025-01-07","close":0.2702},{"date":"2025-01-08","close":0.2273},{"date":"2025-01-10","close":0.2266},{"date":"2025-01-13","close":0.2229},{"date":"2025-01-14","close":0.2052},{"date":"2025-01-15","close":0.1986},{"date":"2025-01-16","close":0.2055},{"date":"2025-01-17","close":0.1934},{"date":"2025-01-21","close":0.1801},{"date":"2025-01-22","close":0.1855},{"date":"2025-01-23","close":0.1323},{"date":"2025-01-24","close":0.1215},{"date":"2025-01-27","close":5.82},{"date":"2025-01-28","close":5.07},{"date":"2025-01-29","close":5.14},{"date":"2025-01-30","close":5.75},{"date":"2025-01-31","close":5.19},{"date":"2025-02-03","close":5.3},{"date":"2025-02-04","close":5.0},{"date":"2025-02-05","close":5.38},{"date":"2025-02-06","close":5.72},{"date":"2025-02-07","close":5.84},{"date":"2025-02-10","close":5.22},{"date":"2025-02-11","close":5.4},{"date":"2025-02-12","close":5.37},{"date":"2025-02-13","close":5.53},{"date":"2025-02-14","close":5.76},{"date":"2025-02-18","close":5.73},{"date":"2025-02-19","close":5.54},{"date":"2025-02-20","close":5.34},{"date":"2025-02-21","close":5.36},{"date":"2025-02-24","close":4.96},{"date":"2025-02-25","close":4.7},{"date":"2025-02-26","close":4.68},{"date":"2025-02-27","close":4.38},{"date":"2025-02-28","close":4.16},{"date":"2025-03-03","close":4.0},{"date":"2025-03-04","close":3.95},{"date":"2025-03-05","close":4.1},{"date":"2025-03-06","close":4.1},{"date":"2025-03-07","close":4.08},{"date":"2025-03-10","close":3.72},{"date":"2025-03-11","close":3.67},{"date":"2025-03-12","close":3.61},{"date":"2025-03-13","close":3.32},{"date":"2025-03-14","close":3.47},{"date":"2025-03-17","close":3.47},{"date":"2025-03-18","close":3.29},{"date":"2025-03-19","close":3.3},{"date":"2025-03-20","close":3.25},{"date":"2025-03-21","close":3.25},{"date":"2025-03-24","close":3.3},{"date":"2025-03-25","close":3.3},{"date":"2025-03-26","close":3.12},{"date":"2025-03-27","close":3.07},{"date":"2025-03-28","close":2.9},{"date":"2025-03-31","close":2.79},{"date":"2025-04-01","close":3.1},{"date":"2025-04-02","close":3.75},{"date":"2025-04-03","close":3.36},{"date":"2025-04-04","close":3.03},{"date":"2025-04-07","close":2.95},{"date":"2025-04-08","close":2.83},{"date":"2025-04-09","close":3.08},{"date":"2025-04-10","close":4.4},{"date":"2025-04-11","close":4.52},{"date":"2025-04-14","close":4.82},{"date":"2025-04-15","close":4.47},{"date":"2025-04-16","close":4.05},{"date":"2025-04-17","close":4.05},{"date":"2025-04-21","close":4.0},{"date":"2025-04-22","close":4.0},{"date":"2025-04-23","close":4.1},{"date":"2025-04-24","close":4.25},{"date":"2025-04-25","close":4.3},{"date":"2025-04-28","close":4.35},{"date":"2025-04-29","close":4.15},{"date":"2025-04-30","close":3.99},{"date":"2025-05-01","close":4.0},{"date":"2025-05-02","close":4.05},{"date":"2025-05-05","close":3.95},{"date":"2025-05-06","close":3.7},{"date":"2025-05-07","close":3.69},{"date":"2025-05-08","close":3.85},{"date":"2025-05-09","close":3.84},{"date":"2025-05-12","close":3.91},{"date":"2025-05-13","close":3.95},{"date":"2025-05-14","close":3.74},{"date":"2025-05-15","close":3.93},{"date":"2025-05-16","close":3.79},{"date":"2025-05-19","close":3.74},{"date":"2025-05-20","close":3.77},{"date":"2025-05-21","close":3.62},{"date":"2025-05-22","close":3.77},{"date":"2025-05-23","close":3.72},{"date":"2025-05-27","close":3.77},{"date":"2025-05-28","close":3.7},{"date":"2025-05-29","close":3.65},{"date":"2025-05-30","close":3.67},{"date":"2025-06-02","close":3.68},{"date":"2025-06-03","close":3.69},{"date":"2025-06-04","close":3.7},{"date":"2025-06-05","close":3.68},{"date":"2025-06-06","close":3.75},{"date":"2025-06-09","close":3.67},{"date":"2025-06-10","close":3.67},{"date":"2025-06-11","close":3.67},{"date":"2025-06-12","close":3.7},{"date":"2025-06-13","close":3.65},{"date":"2025-06-16","close":3.54},{"date":"2025-06-17","close":3.26},{"date":"2025-06-18","close":3.32},{"date":"2025-06-20","close":3.2},{"date":"2025-06-23","close":3.27},{"date":"2025-06-24","close":3.25},{"date":"2025-06-25","close":3.38},{"date":"2025-06-26","close":3.29},{"date":"2025-06-27","close":3.29},{"date":"2025-06-30","close":3.28},{"date":"2025-07-01","close":3.3},{"date":"2025-07-02","close":3.4},{"date":"2025-07-03","close":3.37},{"date":"2025-07-07","close":3.29},{"date":"2025-07-08","close":3.32},{"date":"2025-07-09","close":3.35},{"date":"2025-07-10","close":3.4},{"date":"2025-07-11","close":3.4},{"date":"2025-07-14","close":3.39},{"date":"2025-07-15","close":3.38},{"date":"2025-07-16","close":3.4},{"date":"2025-07-17","close":3.4},{"date":"2025-07-18","close":3.43},{"date":"2025-07-21","close":3.49},{"date":"2025-07-22","close":3.53},{"date":"2025-07-23","close":3.5},{"date":"2025-07-24","close":3.46},{"date":"2025-07-25","close":3.38},{"date":"2025-07-28","close":3.27},{"date":"2025-07-29","close":3.08},{"date":"2025-07-30","close":3.02},{"date":"2025-07-31","close":3.01},{"date":"2025-08-01","close":2.95},{"date":"2025-08-04","close":3.02},{"date":"2025-08-05","close":3.05},{"date":"2025-08-06","close":3.0},{"date":"2025-08-07","close":2.93},{"date":"2025-08-08","close":2.91},{"date":"2025-08-11","close":2.93},{"date":"2025-08-12","close":3.08},{"date":"2025-08-13","close":3.24},{"date":"2025-08-14","close":3.21},{"date":"2025-08-15","close":3.04},{"date":"2025-08-18","close":3.15},{"date":"2025-08-19","close":3.27},{"date":"2025-08-20","close":3.41},{"date":"2025-08-21","close":4.13},{"date":"2025-08-22","close":4.0},{"date":"2025-08-25","close":4.1},{"date":"2025-08-26","close":3.99},{"date":"2025-08-27","close":3.9},{"date":"2025-08-28","close":3.85},{"date":"2025-08-29","close":3.77},{"date":"2025-09-02","close":4.09},{"date":"2025-09-03","close":3.88},{"date":"2025-09-04","close":3.64},{"date":"2025-09-05","close":3.99},{"date":"2025-09-08","close":4.26},{"date":"2025-09-09","close":4.38},{"date":"2025-09-10","close":4.92},{"date":"2025-09-11","close":4.06},{"date":"2025-09-12","close":3.88},{"date":"2025-09-15","close":2.77},{"date":"2025-09-16","close":1.78},{"date":"2025-09-17","close":1.77},{"date":"2025-09-18","close":1.79},{"date":"2025-09-19","close":1.79},{"date":"2025-09-22","close":1.76},{"date":"2025-09-23","close":1.68},{"date":"2025-09-24","close":1.76},{"date":"2025-09-25","close":1.71},{"date":"2025-09-26","close":1.66},{"date":"2025-09-29","close":1.71},{"date":"2025-09-30","close":1.71},{"date":"2025-10-01","close":1.74},{"date":"2025-10-02","close":1.89},{"date":"2025-10-03","close":1.92},{"date":"2025-10-06","close":2.04},{"date":"2025-10-07","close":2.01},{"date":"2025-10-08","close":1.98},{"date":"2025-10-09","close":2.13},{"date":"2025-10-10","close":1.95},{"date":"2025-10-13","close":1.96},{"date":"2025-10-14","close":2.09},{"date":"2025-10-15","close":2.115},{"date":"2025-10-16","close":1.99},{"date":"2025-10-17","close":1.9},{"date":"2025-10-20","close":1.98},{"date":"2025-10-21","close":1.9},{"date":"2025-10-22","close":1.92},{"date":"2025-10-23","close":1.91},{"date":"2025-10-24","close":1.93},{"date":"2025-10-27","close":1.91},{"date":"2025-10-28","close":1.87},{"date":"2025-10-29","close":1.82},{"date":"2025-10-30","close":1.79},{"date":"2025-10-31","close":1.8},{"date":"2025-11-03","close":1.72},{"date":"2025-11-04","close":1.7},{"date":"2025-11-05","close":1.69},{"date":"2025-11-06","close":1.61},{"date":"2025-11-07","close":1.63},{"date":"2025-11-10","close":1.62},{"date":"2025-11-11","close":1.62},{"date":"2025-11-12","close":1.6},{"date":"2025-11-13","close":1.47},{"date":"2025-11-14","close":1.52},{"date":"2025-11-17","close":1.5},{"date":"2025-11-18","close":1.55},{"date":"2025-11-19","close":1.54},{"date":"2025-11-20","close":1.49},{"date":"2025-11-21","close":1.62},{"date":"2025-11-24","close":1.68},{"date":"2025-11-25","close":1.74},{"date":"2025-11-26","close":1.81},{"date":"2025-11-28","close":1.85},{"date":"2025-12-01","close":1.72},{"date":"2025-12-02","close":1.68},{"date":"2025-12-03","close":1.73},{"date":"2025-12-04","close":1.7},{"date":"2025-12-05","close":1.68},{"date":"2025-12-08","close":1.64},{"date":"2025-12-09","close":1.66},{"date":"2025-12-10","close":1.68},{"date":"2025-12-11","close":1.66},{"date":"2025-12-12","close":1.62},{"date":"2025-12-15","close":1.54},{"date":"2025-12-16","close":1.57},{"date":"2025-12-17","close":1.52},{"date":"2025-12-18","close":1.59},{"date":"2025-12-19","close":1.6},{"date":"2025-12-22","close":1.57},{"date":"2025-12-23","close":1.53},{"date":"2025-12-24","close":1.52},{"date":"2025-12-26","close":1.52},{"date":"2025-12-29","close":1.49},{"date":"2025-12-30","close":1.5},{"date":"2025-12-31","close":1.53},{"date":"2026-01-02","close":1.59},{"date":"2026-01-05","close":1.59},{"date":"2026-01-06","close":1.61},{"date":"2026-01-07","close":1.6},{"date":"2026-01-08","close":1.6},{"date":"2026-01-09","close":1.58},{"date":"2026-01-12","close":1.59},{"date":"2026-01-13","close":1.58},{"date":"2026-01-14","close":1.55},{"date":"2026-01-15","close":1.52},{"date":"2026-01-16","close":1.5},{"date":"2026-01-20","close":1.44},{"date":"2026-01-21","close":1.58},{"date":"2026-01-22","close":1.67},{"date":"2026-01-23","close":1.62},{"date":"2026-01-26","close":1.53},{"date":"2026-01-27","close":1.54},{"date":"2026-01-28","close":1.51},{"date":"2026-01-29","close":1.47},{"date":"2026-01-30","close":1.3},{"date":"2026-02-02","close":1.27},{"date":"2026-02-03","close":1.2},{"date":"2026-02-04","close":1.185},{"date":"2026-02-05","close":1.125},{"date":"2026-02-06","close":1.15},{"date":"2026-02-09","close":1.15},{"date":"2026-02-10","close":1.17},{"date":"2026-02-11","close":1.14},{"date":"2026-02-12","close":1.09},{"date":"2026-02-13","close":1.1},{"date":"2026-02-17","close":1.1},{"date":"2026-02-18","close":1.14},{"date":"2026-02-19","close":1.16},{"date":"2026-02-20","close":1.14},{"date":"2026-02-23","close":1.13},{"date":"2026-02-24","close":1.12},{"date":"2026-02-25","close":1.15},{"date":"2026-02-26","close":1.15},{"date":"2026-02-27","close":1.15},{"date":"2026-03-02","close":1.14},{"date":"2026-03-03","close":1.12},{"date":"2026-03-04","close":1.15},{"date":"2026-03-05","close":1.13},{"date":"2026-03-06","close":1.12},{"date":"2026-03-09","close":1.12},{"date":"2026-03-10","close":1.13},{"date":"2026-03-11","close":1.15},{"date":"2026-03-12","close":1.12},{"date":"2026-03-13","close":1.11},{"date":"2026-03-16","close":1.11},{"date":"2026-03-17","close":1.13},{"date":"2026-03-18","close":1.12},{"date":"2026-03-19","close":1.12},{"date":"2026-03-20","close":1.15},{"date":"2026-03-23","close":1.46},{"date":"2026-03-24","close":1.18},{"date":"2026-03-25","close":1.2},{"date":"2026-03-26","close":1.15},{"date":"2026-03-27","close":1.16},{"date":"2026-03-30","close":1.13},{"date":"2026-03-31","close":1.17},{"date":"2026-04-01","close":1.19},{"date":"2026-04-02","close":1.2},{"date":"2026-04-06","close":1.15},{"date":"2026-04-07","close":1.17},{"date":"2026-04-08","close":1.18},{"date":"2026-04-09","close":1.16},{"date":"2026-04-10","close":1.13},{"date":"2026-04-13","close":1.18},{"date":"2026-04-14","close":1.21},{"date":"2026-04-15","close":1.28},{"date":"2026-04-16","close":1.26},{"date":"2026-04-17","close":1.29},{"date":"2026-04-20","close":1.31},{"date":"2026-04-21","close":1.26},{"date":"2026-04-22","close":1.25},{"date":"2026-04-23","close":1.21},{"date":"2026-04-24","close":1.21},{"date":"2026-04-27","close":1.23},{"date":"2026-04-28","close":1.19},{"date":"2026-04-29","close":1.16},{"date":"2026-04-30","close":1.16},{"date":"2026-05-01","close":1.18},{"date":"2026-05-04","close":1.24},{"date":"2026-05-05","close":1.24},{"date":"2026-05-06","close":1.27},{"date":"2026-05-07","close":1.33},{"date":"2026-05-08","close":1.29},{"date":"2026-05-11","close":1.27},{"date":"2026-05-12","close":1.26},{"date":"2026-05-13","close":1.25},{"date":"2026-05-14","close":1.19},{"date":"2026-05-15","close":1.15},{"date":"2026-05-18","close":1.16},{"date":"2026-05-19","close":1.17},{"date":"2026-05-20","close":1.24},{"date":"2026-05-21","close":1.23},{"date":"2026-05-22","close":1.24},{"date":"2026-05-26","close":1.22},{"date":"2026-05-27","close":1.23},{"date":"2026-05-28","close":1.25},{"date":"2026-05-29","close":1.24},{"date":"2026-06-01","close":1.25},{"date":"2026-06-02","close":1.26},{"date":"2026-06-03","close":1.3},{"date":"2026-06-04","close":1.26},{"date":"2026-06-05","close":1.17},{"date":"2026-06-08","close":1.17},{"date":"2026-06-09","close":1.16},{"date":"2026-06-10","close":1.16},{"date":"2026-06-11","close":1.19},{"date":"2026-06-12","close":1.16},{"date":"2026-06-15","close":1.16},{"date":"2026-06-16","close":1.15},{"date":"2026-06-17","close":1.16},{"date":"2026-06-18","close":1.14},{"date":"2026-06-22","close":1.15},{"date":"2026-06-23","close":1.15},{"date":"2026-06-24","close":1.13},{"date":"2026-06-25","close":1.12},{"date":"2026-06-26","close":1.14},{"date":"2026-06-29","close":1.17},{"date":"2026-06-30","close":1.13},{"date":"2026-07-01","close":1.17},{"date":"2026-07-02","close":1.15},{"date":"2026-07-06","close":1.16},{"date":"2026-07-07","close":1.14},{"date":"2026-07-08","close":1.13},{"date":"2026-07-09","close":1.14},{"date":"2026-07-10","close":1.2},{"date":"2026-07-13","close":1.17},{"date":"2026-07-14","close":1.15},{"date":"2026-07-15","close":1.19},{"date":"2026-07-16","close":1.17},{"date":"2026-07-17","close":1.15},{"date":"2026-07-20","close":1.125},{"date":"2026-07-21","close":1.12},{"date":"2026-07-22","close":1.12},{"date":"2026-07-23","close":1.11},{"date":"2026-07-24","close":1.11},{"date":"2026-07-27","close":1.08},{"date":"2026-07-28","close":1.09},{"date":"2026-07-29","close":1.09},{"date":"2026-07-30","close":1.06},{"date":"2026-07-31","close":1.07},{"date":"2026-08-03","close":1.115},{"date":"2026-08-04","close":1.12},{"date":"2026-08-05","close":1.07},{"date":"2026-08-06","close":1.1},{"date":"2026-08-07","close":1.16},{"date":"2026-08-10","close":1.16},{"date":"2026-08-11","close":1.19},{"date":"2026-08-12","close":1.2},{"date":"2026-08-13","close":1.18},{"date":"2026-08-14","close":1.18},{"date":"2026-08-17","close":1.19},{"date":"2026-08-18","close":1.18},{"date":"2026-08-19","close":1.23},{"date":"2026-08-20","close":1.21},{"date":"2026-08-21","close":1.2},{"date":"2026-08-24","close":1.22},{"date":"2026-08-25","close":1.25},{"date":"2026-08-26","close":1.21},{"date":"2026-08-27","close":1.21},{"date":"2026-08-28","close":1.17},{"date":"2026-08-31","close":1.22},{"date":"2026-09-01","close":1.22},{"date":"2026-09-02","close":1.27},{"date":"2026-09-03","close":1.24},{"date":"2026-09-04","close":1.2},{"date":"2026-09-08","close":1.2},{"date":"2026-09-09","close":1.18},{"date":"2026-09-10","close":1.2},{"date":"2026-09-11","close":1.22},{"date":"2026-09-14","close":1.33},{"date":"2026-09-15","close":1.56},{"date":"2026-09-16","close":1.51},{"date":"2026-09-17","close":1.74},{"date":"2026-09-18","close":1.73},{"date":"2026-09-21","close":1.83},{"date":"2026-09-22","close":1.82},{"date":"2026-09-23","close":1.7},{"date":"2026-09-24","close":1.69},{"date":"2026-09-25","close":1.66},{"date":"2026-09-28","close":1.68},{"date":"2026-09-29","close":1.73},{"date":"2026-09-30","close":1.56},{"date":"2026-10-01","close":1.57},{"date":"2026-10-02","close":1.48},{"date":"2026-10-05","close":1.445},{"date":"2026-10-06","close":1.45},{"date":"2026-10-07","close":1.46},{"date":"2026-10-08","close":1.46},{"date":"2026-10-09","close":1.435},{"date":"2026-10-12","close":1.345},{"date":"2026-10-13","close":1.36},{"date":"2026-10-14","close":1.37},{"date":"2026-10-15","close":1.37},{"date":"2026-10-16","close":1.25},{"date":"2026-10-19","close":1.22},{"date":"2026-10-20","close":1.245},{"date":"2026-10-21","close":1.25},{"date":"2026-10-22","close":1.18}],"chart_data":[{"date":"2024-10-23","open":0.31,"high":0.31,"low":0.28,"close":0.29,"volume":4325548,"rsi_14":15.14,"sma_20":0.39,"sma_60":0.44,"sma_120":0.63},{"date":"2024-10-24","open":0.3,"high":0.3,"low":0.28,"close":0.3,"volume":2568194,"rsi_14":6.15,"sma_20":0.38,"sma_60":0.44,"sma_120":0.62},{"date":"2024-10-25","open":0.29,"high":0.32,"low":0.29,"close":0.31,"volume":2457232,"rsi_14":12.7,"sma_20":0.37,"sma_60":0.43,"sma_120":0.62},{"date":"2024-10-28","open":0.31,"high":0.32,"low":0.29,"close":0.31,"volume":3269813,"rsi_14":15.93,"sma_20":0.36,"sma_60":0.43,"sma_120":0.61},{"date":"2024-10-29","open":0.31,"high":0.32,"low":0.3,"close":0.31,"volume":1446467,"rsi_14":17.53,"sma_20":0.36,"sma_60":0.42,"sma_120":0.61},{"date":"2024-10-30","open":0.31,"high":0.38,"low":0.3,"close":0.34,"volume":5592874,"rsi_14":38.92,"sma_20":0.35,"sma_60":0.42,"sma_120":0.6},{"date":"2024-10-31","open":0.32,"high":0.34,"low":0.26,"close":0.29,"volume":5536128,"rsi_14":28.86,"sma_20":0.35,"sma_60":0.42,"sma_120":0.6},{"date":"2024-11-01","open":0.3,"high":0.3,"low":0.28,"close":0.28,"volume":2150114,"rsi_14":30.8,"sma_20":0.34,"sma_60":0.42,"sma_120":0.59},{"date":"2024-11-04","open":0.28,"high":0.29,"low":0.27,"close":0.28,"volume":1473664,"rsi_14":35.16,"sma_20":0.33,"sma_60":0.42,"sma_120":0.58},{"date":"2024-11-05","open":0.29,"high":0.3,"low":0.28,"close":0.3,"volume":2271554,"rsi_14":39.3,"sma_20":0.32,"sma_60":0.41,"sma_120":0.58},{"date":"2024-11-06","open":0.3,"high":0.31,"low":0.28,"close":0.3,"volume":3355719,"rsi_14":42.16,"sma_20":0.32,"sma_60":0.41,"sma_120":0.57},{"date":"2024-11-07","open":0.3,"high":0.31,"low":0.29,"close":0.29,"volume":3079380,"rsi_14":38.15,"sma_20":0.31,"sma_60":0.41,"sma_120":0.56},{"date":"2024-11-08","open":0.3,"high":0.3,"low":0.27,"close":0.28,"volume":4978989,"rsi_14":37.53,"sma_20":0.31,"sma_60":0.41,"sma_120":0.56},{"date":"2024-11-11","open":0.28,"high":0.29,"low":0.27,"close":0.28,"volume":3081708,"rsi_14":40.4,"sma_20":0.31,"sma_60":0.4,"sma_120":0.55},{"date":"2024-11-12","open":0.28,"high":0.29,"low":0.26,"close":0.26,"volume":3665587,"rsi_14":40.32,"sma_20":0.3,"sma_60":0.4,"sma_120":0.54},{"date":"2024-11-13","open":0.27,"high":0.28,"low":0.25,"close":0.28,"volume":5317537,"rsi_14":44.36,"sma_20":0.3,"sma_60":0.39,"sma_120":0.54},{"date":"2024-11-14","open":0.26,"high":0.27,"low":0.24,"close":0.26,"volume":5728542,"rsi_14":35.86,"sma_20":0.3,"sma_60":0.39,"sma_120":0.53},{"date":"2024-11-15","open":0.25,"high":0.25,"low":0.24,"close":0.25,"volume":2836577,"rsi_14":32.45,"sma_20":0.29,"sma_60":0.38,"sma_120":0.52},{"date":"2024-11-18","open":0.24,"high":0.25,"low":0.22,"close":0.23,"volume":4795270,"rsi_14":28.41,"sma_20":0.29,"sma_60":0.38,"sma_120":0.52},{"date":"2024-11-19","open":0.23,"high":0.23,"low":0.22,"close":0.22,"volume":2238618,"rsi_14":17.29,"sma_20":0.28,"sma_60":0.37,"sma_120":0.51},{"date":"2024-11-20","open":0.23,"high":0.23,"low":0.2,"close":0.21,"volume":3979289,"rsi_14":21.45,"sma_20":0.28,"sma_60":0.37,"sma_120":0.5},{"date":"2024-11-21","open":0.21,"high":0.22,"low":0.2,"close":0.22,"volume":3329746,"rsi_14":27.98,"sma_20":0.27,"sma_60":0.36,"sma_120":0.5},{"date":"2024-11-22","open":0.22,"high":0.23,"low":0.21,"close":0.22,"volume":3062827,"rsi_14":29.95,"sma_20":0.27,"sma_60":0.36,"sma_120":0.49},{"date":"2024-11-25","open":0.23,"high":0.27,"low":0.23,"close":0.25,"volume":5460621,"rsi_14":35.73,"sma_20":0.27,"sma_60":0.36,"sma_120":0.49},{"date":"2024-11-26","open":0.26,"high":0.27,"low":0.24,"close":0.24,"volume":2293279,"rsi_14":32.12,"sma_20":0.26,"sma_60":0.35,"sma_120":0.48},{"date":"2024-11-27","open":0.24,"high":0.26,"low":0.23,"close":0.24,"volume":2165130,"rsi_14":32.85,"sma_20":0.26,"sma_60":0.35,"sma_120":0.48},{"date":"2024-11-29","open":0.24,"high":0.26,"low":0.24,"close":0.26,"volume":2060669,"rsi_14":44.41,"sma_20":0.26,"sma_60":0.35,"sma_120":0.47},{"date":"2024-12-02","open":0.28,"high":0.28,"low":0.25,"close":0.25,"volume":2965522,"rsi_14":43.22,"sma_20":0.26,"sma_60":0.34,"sma_120":0.47},{"date":"2024-12-03","open":0.26,"high":0.26,"low":0.23,"close":0.24,"volume":3295614,"rsi_14":42.23,"sma_20":0.25,"sma_60":0.34,"sma_120":0.46},{"date":"2024-12-04","open":0.24,"high":0.25,"low":0.23,"close":0.24,"volume":1829107,"rsi_14":38.78,"sma_20":0.25,"sma_60":0.34,"sma_120":0.46},{"date":"2024-12-05","open":0.24,"high":0.24,"low":0.23,"close":0.24,"volume":2427810,"rsi_14":43.25,"sma_20":0.25,"sma_60":0.33,"sma_120":0.45},{"date":"2024-12-06","open":0.23,"high":0.24,"low":0.23,"close":0.23,"volume":2517888,"rsi_14":45.69,"sma_20":0.24,"sma_60":0.33,"sma_120":0.45},{"date":"2024-12-09","open":0.24,"high":0.27,"low":0.24,"close":0.26,"volume":6136141,"rsi_14":60.13,"sma_20":0.24,"sma_60":0.32,"sma_120":0.44},{"date":"2024-12-10","open":0.27,"high":0.27,"low":0.23,"close":0.24,"volume":4060258,"rsi_14":55.69,"sma_20":0.24,"sma_60":0.32,"sma_120":0.44},{"date":"2024-12-11","open":0.24,"high":0.25,"low":0.23,"close":0.24,"volume":2110634,"rsi_14":60.66,"sma_20":0.24,"sma_60":0.32,"sma_120":0.43},{"date":"2024-12-12","open":0.24,"high":0.24,"low":0.23,"close":0.24,"volume":1512540,"rsi_14":56.07,"sma_20":0.24,"sma_60":0.32,"sma_120":0.43},{"date":"2024-12-13","open":0.24,"high":0.24,"low":0.23,"close":0.24,"volume":1701712,"rsi_14":55.58,"sma_20":0.24,"sma_60":0.31,"sma_120":0.43},{"date":"2024-12-16","open":0.24,"high":0.24,"low":0.22,"close":0.22,"volume":2858729,"rsi_14":39.69,"sma_20":0.24,"sma_60":0.31,"sma_120":0.42},{"date":"2024-12-17","open":0.22,"high":0.22,"low":0.2,"close":0.21,"volume":3366353,"rsi_14":39.06,"sma_20":0.24,"sma_60":0.31,"sma_120":0.42},{"date":"2024-12-18","open":0.22,"high":0.22,"low":0.21,"close":0.21,"volume":4270908,"rsi_14":39.3,"sma_20":0.24,"sma_60":0.3,"sma_120":0.41},{"date":"2024-12-19","open":0.22,"high":0.22,"low":0.2,"close":0.2,"volume":3691579,"rsi_14":25.1,"sma_20":0.23,"sma_60":0.3,"sma_120":0.41},{"date":"2024-12-20","open":0.2,"high":0.2,"low":0.2,"close":0.2,"volume":2511041,"rsi_14":25.15,"sma_20":0.23,"sma_60":0.3,"sma_120":0.41},{"date":"2024-12-23","open":0.2,"high":0.21,"low":0.2,"close":0.2,"volume":3034341,"rsi_14":33.76,"sma_20":0.23,"sma_60":0.29,"sma_120":0.4},{"date":"2024-12-24","open":0.21,"high":0.21,"low":0.19,"close":0.2,"volume":1584115,"rsi_14":33.02,"sma_20":0.23,"sma_60":0.29,"sma_120":0.4},{"date":"2024-12-26","open":0.2,"high":0.22,"low":0.2,"close":0.22,"volume":4255276,"rsi_14":41.75,"sma_20":0.23,"sma_60":0.28,"sma_120":0.4},{"date":"2024-12-27","open":0.22,"high":0.22,"low":0.21,"close":0.21,"volume":3373026,"rsi_14":40.28,"sma_20":0.23,"sma_60":0.28,"sma_120":0.39},{"date":"2024-12-30","open":0.22,"high":0.35,"low":0.21,"close":0.29,"volume":42311617,"rsi_14":57.97,"sma_20":0.23,"sma_60":0.28,"sma_120":0.39},{"date":"2024-12-31","open":0.36,"high":0.36,"low":0.25,"close":0.29,"volume":38757712,"rsi_14":64.15,"sma_20":0.23,"sma_60":0.27,"sma_120":0.39},{"date":"2025-01-02","open":0.3,"high":0.32,"low":0.25,"close":0.26,"volume":13146799,"rsi_14":53.69,"sma_20":0.23,"sma_60":0.27,"sma_120":0.39},{"date":"2025-01-03","open":0.31,"high":0.38,"low":0.28,"close":0.32,"volume":86211197,"rsi_14":66.14,"sma_20":0.24,"sma_60":0.27,"sma_120":0.38},{"date":"2025-01-06","open":0.32,"high":0.33,"low":0.27,"close":0.28,"volume":31946635,"rsi_14":57.06,"sma_20":0.24,"sma_60":0.27,"sma_120":0.38},{"date":"2025-01-07","open":0.28,"high":0.28,"low":0.25,"close":0.27,"volume":12777864,"rsi_14":58.28,"sma_20":0.24,"sma_60":0.27,"sma_120":0.38},{"date":"2025-01-08","open":0.26,"high":0.27,"low":0.21,"close":0.23,"volume":21999306,"rsi_14":52.67,"sma_20":0.24,"sma_60":0.26,"sma_120":0.37},{"date":"2025-01-10","open":0.23,"high":0.24,"low":0.21,"close":0.23,"volume":6921427,"rsi_14":52.72,"sma_20":0.24,"sma_60":0.26,"sma_120":0.37},{"date":"2025-01-13","open":0.22,"high":0.22,"low":0.2,"close":0.22,"volume":10266249,"rsi_14":53.74,"sma_20":0.24,"sma_60":0.26,"sma_120":0.37},{"date":"2025-01-14","open":0.22,"high":0.26,"low":0.2,"close":0.21,"volume":8936883,"rsi_14":51.64,"sma_20":0.23,"sma_60":0.26,"sma_120":0.36},{"date":"2025-01-15","open":0.21,"high":0.22,"low":0.19,"close":0.2,"volume":11831919,"rsi_14":49.5,"sma_20":0.23,"sma_60":0.26,"sma_120":0.36},{"date":"2025-01-16","open":0.2,"high":0.21,"low":0.18,"close":0.21,"volume":15390629,"rsi_14":50.49,"sma_20":0.23,"sma_60":0.25,"sma_120":0.36},{"date":"2025-01-17","open":0.21,"high":0.21,"low":0.19,"close":0.19,"volume":7321340,"rsi_14":46.42,"sma_20":0.23,"sma_60":0.25,"sma_120":0.35},{"date":"2025-01-21","open":0.19,"high":0.19,"low":0.17,"close":0.18,"volume":8493497,"rsi_14":45.38,"sma_20":0.23,"sma_60":0.25,"sma_120":0.35},{"date":"2025-01-22","open":0.19,"high":0.19,"low":0.18,"close":0.19,"volume":7868499,"rsi_14":30.09,"sma_20":0.23,"sma_60":0.25,"sma_120":0.34},{"date":"2025-01-23","open":0.17,"high":0.17,"low":0.13,"close":0.13,"volume":34018366,"rsi_14":24.28,"sma_20":0.23,"sma_60":0.24,"sma_120":0.34},{"date":"2025-01-24","open":0.13,"high":0.13,"low":0.12,"close":0.12,"volume":17121633,"rsi_14":26.21,"sma_20":0.22,"sma_60":0.24,"sma_120":0.34},{"date":"2025-01-27","open":6.98,"high":6.98,"low":5.75,"close":5.82,"volume":554206,"rsi_14":96.49,"sma_20":0.5,"sma_60":0.33,"sma_120":0.38},{"date":"2025-01-28","open":5.7,"high":5.76,"low":5.0,"close":5.07,"volume":616015,"rsi_14":86.12,"sma_20":0.74,"sma_60":0.41,"sma_120":0.42},{"date":"2025-01-29","open":5.03,"high":5.49,"low":4.95,"close":5.14,"volume":479569,"rsi_14":86.39,"sma_20":0.99,"sma_60":0.49,"sma_120":0.46},{"date":"2025-01-30","open":5.04,"high":5.85,"low":5.04,"close":5.75,"volume":386924,"rsi_14":88.04,"sma_20":1.26,"sma_60":0.58,"sma_120":0.5},{"date":"2025-01-31","open":5.65,"high":5.89,"low":5.12,"close":5.19,"volume":233718,"rsi_14":81.74,"sma_20":1.51,"sma_60":0.67,"sma_120":0.54},{"date":"2025-02-03","open":5.1,"high":5.41,"low":4.75,"close":5.3,"volume":234480,"rsi_14":82.03,"sma_20":1.76,"sma_60":0.75,"sma_120":0.58},{"date":"2025-02-04","open":5.3,"high":5.33,"low":4.84,"close":5.0,"volume":251292,"rsi_14":79.21,"sma_20":2.0,"sma_60":0.83,"sma_120":0.62},{"date":"2025-02-05","open":4.99,"high":5.54,"low":4.93,"close":5.38,"volume":392151,"rsi_14":80.19,"sma_20":2.25,"sma_60":0.91,"sma_120":0.66},{"date":"2025-02-06","open":5.44,"high":6.17,"low":5.38,"close":5.72,"volume":437886,"rsi_14":80.93,"sma_20":2.52,"sma_60":1.0,"sma_120":0.71},{"date":"2025-02-07","open":5.67,"high":5.95,"low":5.55,"close":5.84,"volume":116047,"rsi_14":81.3,"sma_20":2.8,"sma_60":1.1,"sma_120":0.75},{"date":"2025-02-10","open":5.8,"high":5.83,"low":5.19,"close":5.22,"volume":187237,"rsi_14":76.17,"sma_20":3.05,"sma_60":1.18,"sma_120":0.79},{"date":"2025-02-11","open":5.23,"high":5.5,"low":5.16,"close":5.4,"volume":128626,"rsi_14":76.6,"sma_20":3.31,"sma_60":1.26,"sma_120":0.83},{"date":"2025-02-12","open":5.35,"high":5.46,"low":5.05,"close":5.37,"volume":144751,"rsi_14":76.78,"sma_20":3.57,"sma_60":1.35,"sma_120":0.87},{"date":"2025-02-13","open":5.37,"high":5.62,"low":5.23,"close":5.53,"volume":61418,"rsi_14":77.24,"sma_20":3.84,"sma_60":1.44,"sma_120":0.91},{"date":"2025-02-14","open":5.47,"high":6.32,"low":5.47,"close":5.76,"volume":364821,"rsi_14":49.33,"sma_20":4.12,"sma_60":1.53,"sma_120":0.96},{"date":"2025-02-18","open":5.87,"high":6.07,"low":5.67,"close":5.73,"volume":143320,"rsi_14":58.82,"sma_20":4.39,"sma_60":1.62,"sma_120":1.0},{"date":"2025-02-19","open":5.7,"high":5.85,"low":5.45,"close":5.54,"volume":131649,"rsi_14":55.18,"sma_20":4.66,"sma_60":1.71,"sma_120":1.04},{"date":"2025-02-20","open":5.58,"high":5.58,"low":5.2,"close":5.34,"volume":109294,"rsi_14":44.06,"sma_20":4.92,"sma_60":1.79,"sma_120":1.08},{"date":"2025-02-21","open":5.3,"high":5.38,"low":5.14,"close":5.36,"volume":78886,"rsi_14":52.92,"sma_20":5.18,"sma_60":1.88,"sma_120":1.12},{"date":"2025-02-24","open":5.27,"high":5.3,"low":4.84,"close":4.96,"volume":138537,"rsi_14":44.69,"sma_20":5.42,"sma_60":1.96,"sma_120":1.16},{"date":"2025-02-25","open":4.91,"high":4.92,"low":4.46,"close":4.7,"volume":145879,"rsi_14":45.25,"sma_20":5.37,"sma_60":2.03,"sma_120":1.19},{"date":"2025-02-26","open":4.69,"high":4.85,"low":4.64,"close":4.68,"volume":112963,"rsi_14":37.5,"sma_20":5.35,"sma_60":2.11,"sma_120":1.23},{"date":"2025-02-27","open":4.64,"high":4.65,"low":4.33,"close":4.38,"volume":120134,"rsi_14":25.72,"sma_20":5.31,"sma_60":2.18,"sma_120":1.26},{"date":"2025-02-28","open":4.38,"high":4.51,"low":4.1,"close":4.16,"volume":89780,"rsi_14":20.63,"sma_20":5.23,"sma_60":2.24,"sma_120":1.29},{"date":"2025-03-03","open":4.24,"high":4.39,"low":3.92,"close":4.0,"volume":234960,"rsi_14":24.58,"sma_20":5.17,"sma_60":2.3,"sma_120":1.32},{"date":"2025-03-04","open":3.93,"high":4.05,"low":3.73,"close":3.95,"volume":102470,"rsi_14":18.06,"sma_20":5.1,"sma_60":2.36,"sma_120":1.35},{"date":"2025-03-05","open":3.89,"high":4.2,"low":3.8,"close":4.1,"volume":132706,"rsi_14":23.43,"sma_20":5.06,"sma_60":2.43,"sma_120":1.38},{"date":"2025-03-06","open":4.05,"high":4.22,"low":3.93,"close":4.1,"volume":69284,"rsi_14":17.94,"sma_20":4.99,"sma_60":2.49,"sma_120":1.41},{"date":"2025-03-07","open":4.0,"high":4.25,"low":4.0,"close":4.08,"volume":93796,"rsi_14":8.42,"sma_20":4.91,"sma_60":2.56,"sma_120":1.44},{"date":"2025-03-10","open":4.09,"high":4.17,"low":3.66,"close":3.72,"volume":58179,"rsi_14":7.23,"sma_20":4.8,"sma_60":2.62,"sma_120":1.47},{"date":"2025-03-11","open":3.71,"high":3.76,"low":3.46,"close":3.67,"volume":108161,"rsi_14":7.69,"sma_20":4.73,"sma_60":2.67,"sma_120":1.5},{"date":"2025-03-12","open":3.79,"high":3.79,"low":3.61,"close":3.61,"volume":51231,"rsi_14":8.21,"sma_20":4.64,"sma_60":2.73,"sma_120":1.52},{"date":"2025-03-13","open":3.6,"high":3.73,"low":3.3,"close":3.32,"volume":56828,"rsi_14":6.41,"sma_20":4.53,"sma_60":2.78,"sma_120":1.55},{"date":"2025-03-14","open":3.35,"high":3.56,"low":3.33,"close":3.47,"volume":90096,"rsi_14":14.35,"sma_20":4.43,"sma_60":2.83,"sma_120":1.57},{"date":"2025-03-17","open":3.5,"high":3.56,"low":3.46,"close":3.47,"volume":43955,"rsi_14":16.39,"sma_20":4.32,"sma_60":2.89,"sma_120":1.6},{"date":"2025-03-18","open":3.44,"high":3.44,"low":3.27,"close":3.29,"volume":71923,"rsi_14":15.08,"sma_20":4.19,"sma_60":2.94,"sma_120":1.62},{"date":"2025-03-19","open":3.27,"high":3.38,"low":3.27,"close":3.3,"volume":81243,"rsi_14":18.24,"sma_20":4.08,"sma_60":2.99,"sma_120":1.65},{"date":"2025-03-20","open":3.28,"high":3.33,"low":3.17,"close":3.25,"volume":79571,"rsi_14":20.26,"sma_20":3.98,"sma_60":3.04,"sma_120":1.67},{"date":"2025-03-21","open":3.18,"high":3.32,"low":3.16,"close":3.25,"volume":74646,"rsi_14":22.63,"sma_20":3.87,"sma_60":3.09,"sma_120":1.69},{"date":"2025-03-24","open":3.29,"high":3.43,"low":3.25,"close":3.3,"volume":56328,"rsi_14":26.28,"sma_20":3.79,"sma_60":3.14,"sma_120":1.72},{"date":"2025-03-25","open":3.3,"high":3.39,"low":3.22,"close":3.3,"volume":180383,"rsi_14":17.21,"sma_20":3.72,"sma_60":3.2,"sma_120":1.74},{"date":"2025-03-26","open":3.3,"high":3.34,"low":3.04,"close":3.12,"volume":76372,"rsi_14":15.0,"sma_20":3.64,"sma_60":3.24,"sma_120":1.76},{"date":"2025-03-27","open":3.16,"high":3.21,"low":3.05,"close":3.07,"volume":43943,"rsi_14":14.69,"sma_20":3.58,"sma_60":3.29,"sma_120":1.79},{"date":"2025-03-28","open":3.1,"high":3.1,"low":2.85,"close":2.9,"volume":65942,"rsi_14":16.94,"sma_20":3.51,"sma_60":3.34,"sma_120":1.81},{"date":"2025-03-31","open":2.93,"high":2.93,"low":2.68,"close":2.79,"volume":57102,"rsi_14":16.15,"sma_20":3.45,"sma_60":3.38,"sma_120":1.83},{"date":"2025-04-01","open":2.85,"high":3.17,"low":2.84,"close":3.1,"volume":134098,"rsi_14":33.55,"sma_20":3.41,"sma_60":3.42,"sma_120":1.85},{"date":"2025-04-02","open":3.13,"high":3.91,"low":3.01,"close":3.75,"volume":216425,"rsi_14":61.26,"sma_20":3.39,"sma_60":3.48,"sma_120":1.88},{"date":"2025-04-03","open":3.48,"high":3.48,"low":3.32,"close":3.36,"volume":73741,"rsi_14":47.44,"sma_20":3.36,"sma_60":3.53,"sma_120":1.9},{"date":"2025-04-04","open":3.24,"high":3.24,"low":2.99,"close":3.03,"volume":90961,"rsi_14":41.13,"sma_20":3.3,"sma_60":3.58,"sma_120":1.92},{"date":"2025-04-07","open":2.76,"high":3.16,"low":2.68,"close":2.95,"volume":144325,"rsi_14":42.86,"sma_20":3.26,"sma_60":3.62,"sma_120":1.94},{"date":"2025-04-08","open":3.05,"high":3.16,"low":2.81,"close":2.83,"volume":130560,"rsi_14":40.56,"sma_20":3.22,"sma_60":3.67,"sma_120":1.96},{"date":"2025-04-09","open":2.95,"high":3.15,"low":2.88,"close":3.08,"volume":181271,"rsi_14":46.84,"sma_20":3.2,"sma_60":3.72,"sma_120":1.99},{"date":"2025-04-10","open":3.08,"high":4.6,"low":3.08,"close":4.4,"volume":1689010,"rsi_14":64.34,"sma_20":3.25,"sma_60":3.79,"sma_120":2.02},{"date":"2025-04-11","open":4.38,"high":4.56,"low":3.96,"close":4.52,"volume":319994,"rsi_14":64.95,"sma_20":3.3,"sma_60":3.86,"sma_120":2.06},{"date":"2025-04-14","open":4.7,"high":5.22,"low":4.53,"close":4.82,"volume":378776,"rsi_14":67.35,"sma_20":3.37,"sma_60":3.93,"sma_120":2.09},{"date":"2025-04-15","open":4.8,"high":4.82,"low":4.36,"close":4.47,"volume":196128,"rsi_14":64.84,"sma_20":3.43,"sma_60":4.01,"sma_120":2.13},{"date":"2025-04-16","open":4.47,"high":4.49,"low":4.02,"close":4.05,"volume":134895,"rsi_14":59.96,"sma_20":3.47,"sma_60":4.07,"sma_120":2.16},{"date":"2025-04-17","open":4.05,"high":4.23,"low":4.0,"close":4.05,"volume":88411,"rsi_14":62.11,"sma_20":3.51,"sma_60":4.13,"sma_120":2.19},{"date":"2025-04-21","open":4.1,"high":4.1,"low":3.8,"close":4.0,"volume":122216,"rsi_14":62.9,"sma_20":3.54,"sma_60":4.2,"sma_120":2.22},{"date":"2025-04-22","open":4.05,"high":4.25,"low":3.96,"close":4.0,"volume":102244,"rsi_14":60.27,"sma_20":3.58,"sma_60":4.26,"sma_120":2.25},{"date":"2025-04-23","open":4.19,"high":4.3,"low":4.06,"close":4.1,"volume":94751,"rsi_14":54.57,"sma_20":3.62,"sma_60":4.23,"sma_120":2.28},{"date":"2025-04-24","open":4.18,"high":4.34,"low":4.17,"close":4.25,"volume":56485,"rsi_14":62.4,"sma_20":3.68,"sma_60":4.22,"sma_120":2.32},{"date":"2025-04-25","open":4.25,"high":4.4,"low":4.22,"close":4.3,"volume":74756,"rsi_14":69.18,"sma_20":3.74,"sma_60":4.21,"sma_120":2.35},{"date":"2025-04-28","open":4.36,"high":4.52,"low":4.2,"close":4.35,"volume":104932,"rsi_14":71.34,"sma_20":3.81,"sma_60":4.18,"sma_120":2.38},{"date":"2025-04-29","open":4.37,"high":4.48,"low":4.08,"close":4.15,"volume":70388,"rsi_14":69.64,"sma_20":3.88,"sma_60":4.17,"sma_120":2.42},{"date":"2025-04-30","open":4.13,"high":4.13,"low":3.83,"close":3.99,"volume":78184,"rsi_14":63.91,"sma_20":3.92,"sma_60":4.14,"sma_120":2.45},{"date":"2025-05-01","open":3.94,"high":4.12,"low":3.91,"close":4.0,"volume":37594,"rsi_14":39.8,"sma_20":3.94,"sma_60":4.13,"sma_120":2.48},{"date":"2025-05-02","open":4.01,"high":4.23,"low":3.88,"close":4.05,"volume":63441,"rsi_14":37.57,"sma_20":3.97,"sma_60":4.11,"sma_120":2.51},{"date":"2025-05-05","open":4.0,"high":4.14,"low":3.92,"close":3.95,"volume":37527,"rsi_14":24.26,"sma_20":4.02,"sma_60":4.08,"sma_120":2.54},{"date":"2025-05-06","open":3.9,"high":3.94,"low":3.7,"close":3.7,"volume":61513,"rsi_14":25.79,"sma_20":4.05,"sma_60":4.04,"sma_120":2.57},{"date":"2025-05-07","open":3.75,"high":3.76,"low":3.61,"close":3.69,"volume":35217,"rsi_14":34.75,"sma_20":4.1,"sma_60":4.02,"sma_120":2.6},{"date":"2025-05-08","open":3.75,"high":3.94,"low":3.71,"close":3.85,"volume":44562,"rsi_14":42.54,"sma_20":4.13,"sma_60":3.99,"sma_120":2.63},{"date":"2025-05-09","open":3.87,"high":3.95,"low":3.8,"close":3.84,"volume":22405,"rsi_14":43.69,"sma_20":4.11,"sma_60":3.96,"sma_120":2.66},{"date":"2025-05-12","open":4.08,"high":4.1,"low":3.85,"close":3.91,"volume":70601,"rsi_14":46.74,"sma_20":4.08,"sma_60":3.94,"sma_120":2.69},{"date":"2025-05-13","open":3.99,"high":4.04,"low":3.91,"close":3.95,"volume":94308,"rsi_14":44.31,"sma_20":4.03,"sma_60":3.91,"sma_120":2.72},{"date":"2025-05-14","open":4.04,"high":4.08,"low":3.74,"close":3.74,"volume":506031,"rsi_14":31.51,"sma_20":4.0,"sma_60":3.87,"sma_120":2.75},{"date":"2025-05-15","open":4.3,"high":4.95,"low":3.86,"close":3.93,"volume":747647,"rsi_14":37.82,"sma_20":3.99,"sma_60":3.85,"sma_120":2.78},{"date":"2025-05-16","open":4.07,"high":4.17,"low":3.77,"close":3.79,"volume":239190,"rsi_14":32.6,"sma_20":3.98,"sma_60":3.82,"sma_120":2.81},{"date":"2025-05-19","open":3.79,"high":3.85,"low":3.58,"close":3.74,"volume":147264,"rsi_14":35.95,"sma_20":3.96,"sma_60":3.79,"sma_120":2.84},{"date":"2025-05-20","open":3.91,"high":3.96,"low":3.75,"close":3.77,"volume":121908,"rsi_14":41.72,"sma_20":3.95,"sma_60":3.77,"sma_120":2.87},{"date":"2025-05-21","open":3.74,"high":3.77,"low":3.55,"close":3.62,"volume":104269,"rsi_14":37.07,"sma_20":3.93,"sma_60":3.76,"sma_120":2.89},{"date":"2025-05-22","open":3.58,"high":3.77,"low":3.41,"close":3.77,"volume":106195,"rsi_14":41.08,"sma_20":3.9,"sma_60":3.74,"sma_120":2.92},{"date":"2025-05-23","open":3.59,"high":3.88,"low":3.59,"close":3.72,"volume":55807,"rsi_14":42.43,"sma_20":3.88,"sma_60":3.73,"sma_120":2.95},{"date":"2025-05-27","open":3.76,"high":3.87,"low":3.75,"close":3.77,"volume":62981,"rsi_14":52.65,"sma_20":3.85,"sma_60":3.72,"sma_120":2.98},{"date":"2025-05-28","open":3.77,"high":3.86,"low":3.67,"close":3.7,"volume":61127,"rsi_14":50.36,"sma_20":3.82,"sma_60":3.72,"sma_120":3.01},{"date":"2025-05-29","open":3.72,"high":3.83,"low":3.62,"close":3.65,"volume":39267,"rsi_14":42.12,"sma_20":3.81,"sma_60":3.71,"sma_120":3.04},{"date":"2025-05-30","open":3.62,"high":3.77,"low":3.57,"close":3.67,"volume":38610,"rsi_14":43.51,"sma_20":3.79,"sma_60":3.71,"sma_120":3.07},{"date":"2025-06-02","open":3.67,"high":3.71,"low":3.63,"close":3.68,"volume":47839,"rsi_14":40.5,"sma_20":3.77,"sma_60":3.7,"sma_120":3.1},{"date":"2025-06-03","open":3.66,"high":3.76,"low":3.66,"close":3.69,"volume":74801,"rsi_14":38.98,"sma_20":3.76,"sma_60":3.69,"sma_120":3.13},{"date":"2025-06-04","open":3.72,"high":3.77,"low":3.66,"close":3.7,"volume":74340,"rsi_14":47.96,"sma_20":3.76,"sma_60":3.69,"sma_120":3.15},{"date":"2025-06-05","open":3.75,"high":3.78,"low":3.67,"close":3.68,"volume":63705,"rsi_14":34.57,"sma_20":3.76,"sma_60":3.69,"sma_120":3.18},{"date":"2025-06-06","open":3.75,"high":3.78,"low":3.7,"close":3.75,"volume":49866,"rsi_14":47.3,"sma_20":3.75,"sma_60":3.69,"sma_120":3.21},{"date":"2025-06-09","open":3.75,"high":3.75,"low":3.63,"close":3.67,"volume":57997,"rsi_14":45.45,"sma_20":3.75,"sma_60":3.7,"sma_120":3.24},{"date":"2025-06-10","open":3.72,"high":3.78,"low":3.64,"close":3.67,"volume":62433,"rsi_14":43.24,"sma_20":3.73,"sma_60":3.7,"sma_120":3.27},{"date":"2025-06-11","open":3.66,"high":3.78,"low":3.6,"close":3.67,"volume":42894,"rsi_14":54.24,"sma_20":3.72,"sma_60":3.71,"sma_120":3.3},{"date":"2025-06-12","open":3.67,"high":3.78,"low":3.66,"close":3.7,"volume":74043,"rsi_14":42.55,"sma_20":3.72,"sma_60":3.71,"sma_120":3.33},{"date":"2025-06-13","open":3.65,"high":3.71,"low":3.55,"close":3.65,"volume":51214,"rsi_14":42.55,"sma_20":3.7,"sma_60":3.72,"sma_120":3.36},{"date":"2025-06-16","open":3.7,"high":3.7,"low":3.52,"close":3.54,"volume":115077,"rsi_14":28.3,"sma_20":3.69,"sma_60":3.72,"sma_120":3.38},{"date":"2025-06-17","open":3.5,"high":3.52,"low":3.25,"close":3.26,"volume":115456,"rsi_14":20.27,"sma_20":3.67,"sma_60":3.72,"sma_120":3.41},{"date":"2025-06-18","open":3.35,"high":3.4,"low":3.19,"close":3.32,"volume":74962,"rsi_14":28.0,"sma_20":3.64,"sma_60":3.73,"sma_120":3.43},{"date":"2025-06-20","open":3.37,"high":3.37,"low":3.2,"close":3.2,"volume":78588,"rsi_14":22.35,"sma_20":3.62,"sma_60":3.72,"sma_120":3.46},{"date":"2025-06-23","open":3.27,"high":3.3,"low":3.18,"close":3.27,"volume":67131,"rsi_14":27.47,"sma_20":3.6,"sma_60":3.73,"sma_120":3.49},{"date":"2025-06-24","open":3.33,"high":3.41,"low":3.24,"close":3.25,"volume":157727,"rsi_14":26.09,"sma_20":3.57,"sma_60":3.73,"sma_120":3.51},{"date":"2025-06-25","open":3.4,"high":3.44,"low":3.32,"close":3.38,"volume":101944,"rsi_14":34.62,"sma_20":3.55,"sma_60":3.74,"sma_120":3.54},{"date":"2025-06-26","open":3.47,"high":3.47,"low":3.18,"close":3.29,"volume":192180,"rsi_14":32.43,"sma_20":3.53,"sma_60":3.75,"sma_120":3.56},{"date":"2025-06-27","open":3.3,"high":3.45,"low":3.24,"close":3.29,"volume":39589,"rsi_14":27.88,"sma_20":3.52,"sma_60":3.75,"sma_120":3.59},{"date":"2025-06-30","open":3.31,"high":3.4,"low":3.27,"close":3.28,"volume":45775,"rsi_14":29.9,"sma_20":3.5,"sma_60":3.74,"sma_120":3.61},{"date":"2025-07-01","open":3.31,"high":3.39,"low":3.25,"close":3.3,"volume":64553,"rsi_14":31.31,"sma_20":3.48,"sma_60":3.74,"sma_120":3.64},{"date":"2025-07-02","open":3.31,"high":3.46,"low":3.29,"close":3.4,"volume":130827,"rsi_14":37.61,"sma_20":3.46,"sma_60":3.75,"sma_120":3.66},{"date":"2025-07-03","open":3.44,"high":3.45,"low":3.37,"close":3.37,"volume":52291,"rsi_14":34.86,"sma_20":3.45,"sma_60":3.75,"sma_120":3.69},{"date":"2025-07-07","open":3.38,"high":3.4,"low":3.23,"close":3.29,"volume":53040,"rsi_14":33.93,"sma_20":3.43,"sma_60":3.76,"sma_120":3.71},{"date":"2025-07-08","open":3.24,"high":3.4,"low":3.22,"close":3.32,"volume":75798,"rsi_14":39.42,"sma_20":3.41,"sma_60":3.76,"sma_120":3.74},{"date":"2025-07-09","open":3.35,"high":3.4,"low":3.34,"close":3.35,"volume":78683,"rsi_14":55.7,"sma_20":3.39,"sma_60":3.75,"sma_120":3.77},{"date":"2025-07-10","open":3.35,"high":3.43,"low":3.34,"close":3.4,"volume":78844,"rsi_14":55.13,"sma_20":3.38,"sma_60":3.73,"sma_120":3.79},{"date":"2025-07-11","open":3.4,"high":3.42,"low":3.36,"close":3.4,"volume":60560,"rsi_14":65.15,"sma_20":3.36,"sma_60":3.7,"sma_120":3.82},{"date":"2025-07-14","open":3.43,"high":3.43,"low":3.31,"close":3.39,"volume":61254,"rsi_14":60.0,"sma_20":3.35,"sma_60":3.69,"sma_120":3.85},{"date":"2025-07-15","open":3.4,"high":3.43,"low":3.34,"close":3.38,"volume":107157,"rsi_14":61.02,"sma_20":3.33,"sma_60":3.68,"sma_120":3.87},{"date":"2025-07-16","open":3.38,"high":3.44,"low":3.33,"close":3.4,"volume":106886,"rsi_14":52.08,"sma_20":3.33,"sma_60":3.66,"sma_120":3.9},{"date":"2025-07-17","open":3.45,"high":3.47,"low":3.36,"close":3.4,"volume":129615,"rsi_14":64.1,"sma_20":3.33,"sma_60":3.65,"sma_120":3.93},{"date":"2025-07-18","open":3.43,"high":3.47,"low":3.4,"close":3.43,"volume":69717,"rsi_14":66.67,"sma_20":3.34,"sma_60":3.65,"sma_120":3.95},{"date":"2025-07-21","open":3.47,"high":3.55,"low":3.44,"close":3.49,"volume":121608,"rsi_14":72.34,"sma_20":3.35,"sma_60":3.64,"sma_120":3.93},{"date":"2025-07-22","open":3.53,"high":3.57,"low":3.47,"close":3.53,"volume":340868,"rsi_14":73.47,"sma_20":3.37,"sma_60":3.62,"sma_120":3.92},{"date":"2025-07-23","open":3.57,"high":3.59,"low":3.49,"close":3.5,"volume":130923,"rsi_14":61.9,"sma_20":3.38,"sma_60":3.61,"sma_120":3.91},{"date":"2025-07-24","open":3.5,"high":3.52,"low":3.46,"close":3.46,"volume":76144,"rsi_14":60.47,"sma_20":3.38,"sma_60":3.59,"sma_120":3.89},{"date":"2025-07-25","open":3.49,"high":3.49,"low":3.37,"close":3.38,"volume":48875,"rsi_14":60.47,"sma_20":3.39,"sma_60":3.58,"sma_120":3.87},{"date":"2025-07-28","open":3.44,"high":3.47,"low":3.25,"close":3.27,"volume":65159,"rsi_14":45.1,"sma_20":3.39,"sma_60":3.57,"sma_120":3.86},{"date":"2025-07-29","open":3.3,"high":3.38,"low":3.08,"close":3.08,"volume":209545,"rsi_14":29.85,"sma_20":3.38,"sma_60":3.55,"sma_120":3.84},{"date":"2025-07-30","open":3.11,"high":3.12,"low":2.99,"close":3.02,"volume":92024,"rsi_14":22.06,"sma_20":3.36,"sma_60":3.54,"sma_120":3.82},{"date":"2025-07-31","open":3.01,"high":3.21,"low":2.99,"close":3.01,"volume":73388,"rsi_14":21.74,"sma_20":3.34,"sma_60":3.52,"sma_120":3.8},{"date":"2025-08-01","open":3.0,"high":3.01,"low":2.92,"close":2.95,"volume":62574,"rsi_14":20.27,"sma_20":3.32,"sma_60":3.51,"sma_120":3.78},{"date":"2025-08-04","open":2.98,"high":3.07,"low":2.95,"close":3.02,"volume":111051,"rsi_14":27.5,"sma_20":3.31,"sma_60":3.5,"sma_120":3.76},{"date":"2025-08-05","open":3.02,"high":3.09,"low":2.98,"close":3.05,"volume":50817,"rsi_14":28.4,"sma_20":3.3,"sma_60":3.48,"sma_120":3.74},{"date":"2025-08-06","open":3.03,"high":3.06,"low":2.96,"close":3.0,"volume":44809,"rsi_14":26.74,"sma_20":3.28,"sma_60":3.47,"sma_120":3.72},{"date":"2025-08-07","open":3.01,"high":3.05,"low":2.91,"close":2.93,"volume":75898,"rsi_14":22.22,"sma_20":3.25,"sma_60":3.45,"sma_120":3.7},{"date":"2025-08-08","open":2.93,"high":2.96,"low":2.87,"close":2.91,"volume":73362,"rsi_14":16.28,"sma_20":3.23,"sma_60":3.44,"sma_120":3.67},{"date":"2025-08-11","open":2.93,"high":2.99,"low":2.87,"close":2.93,"volume":93273,"rsi_14":14.29,"sma_20":3.21,"sma_60":3.42,"sma_120":3.65},{"date":"2025-08-12","open":2.96,"high":3.09,"low":2.93,"close":3.08,"volume":98586,"rsi_14":28.12,"sma_20":3.19,"sma_60":3.41,"sma_120":3.63},{"date":"2025-08-13","open":3.11,"high":3.33,"low":3.09,"close":3.24,"volume":141321,"rsi_14":39.81,"sma_20":3.18,"sma_60":3.4,"sma_120":3.61},{"date":"2025-08-14","open":3.22,"high":3.27,"low":3.12,"close":3.21,"volume":115720,"rsi_14":41.75,"sma_20":3.17,"sma_60":3.39,"sma_120":3.59},{"date":"2025-08-15","open":3.16,"high":3.25,"low":2.99,"close":3.04,"volume":188460,"rsi_14":39.45,"sma_20":3.16,"sma_60":3.38,"sma_120":3.58},{"date":"2025-08-18","open":3.07,"high":3.16,"low":2.98,"close":3.15,"volume":108459,"rsi_14":53.47,"sma_20":3.14,"sma_60":3.37,"sma_120":3.56},{"date":"2025-08-19","open":3.18,"high":3.29,"low":3.16,"close":3.27,"volume":96627,"rsi_14":61.68,"sma_20":3.12,"sma_60":3.36,"sma_120":3.55},{"date":"2025-08-20","open":3.26,"high":3.42,"low":3.16,"close":3.41,"volume":100818,"rsi_14":66.67,"sma_20":3.12,"sma_60":3.36,"sma_120":3.54},{"date":"2025-08-21","open":3.51,"high":4.23,"low":3.47,"close":4.13,"volume":653099,"rsi_14":81.72,"sma_20":3.15,"sma_60":3.36,"sma_120":3.54},{"date":"2025-08-22","open":4.05,"high":4.08,"low":3.8,"close":4.0,"volume":316921,"rsi_14":75.52,"sma_20":3.19,"sma_60":3.37,"sma_120":3.54},{"date":"2025-08-25","open":3.99,"high":4.38,"low":3.92,"close":4.1,"volume":255902,"rsi_14":76.38,"sma_20":3.23,"sma_60":3.38,"sma_120":3.54},{"date":"2025-08-26","open":4.08,"high":4.29,"low":3.91,"close":3.99,"volume":136665,"rsi_14":74.15,"sma_20":3.27,"sma_60":3.38,"sma_120":3.54},{"date":"2025-08-27","open":4.0,"high":4.04,"low":3.88,"close":3.9,"volume":74767,"rsi_14":73.43,"sma_20":3.32,"sma_60":3.39,"sma_120":3.54},{"date":"2025-08-28","open":3.97,"high":4.0,"low":3.83,"close":3.85,"volume":118583,"rsi_14":72.38,"sma_20":3.36,"sma_60":3.39,"sma_120":3.54},{"date":"2025-08-29","open":3.89,"high":3.91,"low":3.69,"close":3.77,"volume":84406,"rsi_14":69.44,"sma_20":3.4,"sma_60":3.39,"sma_120":3.54},{"date":"2025-09-02","open":3.73,"high":4.15,"low":3.7,"close":4.09,"volume":330245,"rsi_14":71.67,"sma_20":3.45,"sma_60":3.4,"sma_120":3.54},{"date":"2025-09-03","open":4.09,"high":4.16,"low":3.85,"close":3.88,"volume":104425,"rsi_14":63.45,"sma_20":3.49,"sma_60":3.4,"sma_120":3.55},{"date":"2025-09-04","open":3.84,"high":3.9,"low":3.55,"close":3.64,"volume":163209,"rsi_14":58.3,"sma_20":3.53,"sma_60":3.4,"sma_120":3.55},{"date":"2025-09-05","open":3.69,"high":4.0,"low":3.66,"close":3.99,"volume":96936,"rsi_14":67.15,"sma_20":3.58,"sma_60":3.4,"sma_120":3.55},{"date":"2025-09-08","open":4.11,"high":4.38,"low":4.04,"close":4.26,"volume":424981,"rsi_14":68.94,"sma_20":3.65,"sma_60":3.41,"sma_120":3.56},{"date":"2025-09-09","open":4.31,"high":4.38,"low":4.15,"close":4.38,"volume":189127,"rsi_14":68.94,"sma_20":3.72,"sma_60":3.42,"sma_120":3.57},{"date":"2025-09-10","open":4.44,"high":5.08,"low":4.4,"close":4.92,"volume":391555,"rsi_14":72.67,"sma_20":3.81,"sma_60":3.45,"sma_120":3.58},{"date":"2025-09-11","open":4.92,"high":5.5,"low":3.85,"close":4.06,"volume":1152607,"rsi_14":48.99,"sma_20":3.85,"sma_60":3.45,"sma_120":3.59},{"date":"2025-09-12","open":4.08,"high":4.1,"low":3.56,"close":3.88,"volume":765986,"rsi_14":48.3,"sma_20":3.89,"sma_60":3.46,"sma_120":3.59},{"date":"2025-09-15","open":3.41,"high":3.45,"low":2.77,"close":2.77,"volume":2601551,"rsi_14":35.32,"sma_20":3.87,"sma_60":3.46,"sma_120":3.59},{"date":"2025-09-16","open":1.58,"high":1.8,"low":1.5,"close":1.78,"volume":12293810,"rsi_14":29.57,"sma_20":3.8,"sma_60":3.43,"sma_120":3.58},{"date":"2025-09-17","open":1.79,"high":1.9,"low":1.74,"close":1.77,"volume":2598330,"rsi_14":30.02,"sma_20":3.73,"sma_60":3.41,"sma_120":3.57},{"date":"2025-09-18","open":1.79,"high":1.82,"low":1.72,"close":1.79,"volume":1360511,"rsi_14":30.57,"sma_20":3.65,"sma_60":3.38,"sma_120":3.56},{"date":"2025-09-19","open":1.81,"high":1.85,"low":1.78,"close":1.79,"volume":914776,"rsi_14":31.03,"sma_20":3.53,"sma_60":3.36,"sma_120":3.55},{"date":"2025-09-22","open":1.79,"high":1.83,"low":1.7,"close":1.76,"volume":1551836,"rsi_14":26.37,"sma_20":3.42,"sma_60":3.33,"sma_120":3.54},{"date":"2025-09-23","open":1.77,"high":1.77,"low":1.68,"close":1.68,"volume":1043710,"rsi_14":27.08,"sma_20":3.3,"sma_60":3.3,"sma_120":3.53},{"date":"2025-09-24","open":1.71,"high":1.77,"low":1.67,"close":1.76,"volume":724630,"rsi_14":29.74,"sma_20":3.19,"sma_60":3.28,"sma_120":3.51},{"date":"2025-09-25","open":1.77,"high":1.77,"low":1.68,"close":1.71,"volume":548518,"rsi_14":23.73,"sma_20":3.08,"sma_60":3.25,"sma_120":3.5},{"date":"2025-09-26","open":1.71,"high":1.74,"low":1.66,"close":1.66,"volume":469556,"rsi_14":18.45,"sma_20":2.97,"sma_60":3.22,"sma_120":3.48},{"date":"2025-09-29","open":1.67,"high":1.73,"low":1.63,"close":1.71,"volume":756106,"rsi_14":17.04,"sma_20":2.86,"sma_60":3.2,"sma_120":3.47},{"date":"2025-09-30","open":1.75,"high":1.78,"low":1.66,"close":1.71,"volume":497042,"rsi_14":4.27,"sma_20":2.75,"sma_60":3.17,"sma_120":3.46},{"date":"2025-10-01","open":1.72,"high":1.79,"low":1.68,"close":1.74,"volume":639419,"rsi_14":6.72,"sma_20":2.64,"sma_60":3.14,"sma_120":3.45},{"date":"2025-10-02","open":1.76,"high":1.89,"low":1.74,"close":1.89,"volume":1034246,"rsi_14":12.45,"sma_20":2.55,"sma_60":3.12,"sma_120":3.43},{"date":"2025-10-03","open":1.89,"high":1.97,"low":1.86,"close":1.92,"volume":810570,"rsi_14":22.93,"sma_20":2.45,"sma_60":3.09,"sma_120":3.41},{"date":"2025-10-06","open":1.97,"high":2.04,"low":1.93,"close":2.04,"volume":800705,"rsi_14":68.57,"sma_20":2.34,"sma_60":3.07,"sma_120":3.39},{"date":"2025-10-07","open":2.05,"high":2.07,"low":1.93,"close":2.01,"volume":843384,"rsi_14":66.67,"sma_20":2.22,"sma_60":3.05,"sma_120":3.37},{"date":"2025-10-08","open":1.99,"high":2.06,"low":1.97,"close":1.98,"volume":557460,"rsi_14":63.01,"sma_20":2.07,"sma_60":3.02,"sma_120":3.35},{"date":"2025-10-09","open":1.99,"high":2.15,"low":1.99,"close":2.13,"volume":701457,"rsi_14":69.32,"sma_20":1.97,"sma_60":3.0,"sma_120":3.33},{"date":"2025-10-10","open":2.11,"high":2.13,"low":1.94,"close":1.95,"volume":670642,"rsi_14":59.22,"sma_20":1.88,"sma_60":2.98,"sma_120":3.32},{"date":"2025-10-13","open":1.97,"high":2.01,"low":1.9,"close":1.96,"volume":522223,"rsi_14":64.58,"sma_20":1.84,"sma_60":2.95,"sma_120":3.3},{"date":"2025-10-14","open":1.93,"high":2.12,"low":1.91,"close":2.09,"volume":555751,"rsi_14":66.34,"sma_20":1.85,"sma_60":2.93,"sma_120":3.28},{"date":"2025-10-15","open":2.11,"high":2.15,"low":2.04,"close":2.12,"volume":455723,"rsi_14":70.56,"sma_20":1.87,"sma_60":2.91,"sma_120":3.27},{"date":"2025-10-16","open":2.12,"high":2.15,"low":1.99,"close":1.99,"volume":378434,"rsi_14":65.57,"sma_20":1.88,"sma_60":2.88,"sma_120":3.25},{"date":"2025-10-17","open":1.94,"high":1.98,"low":1.89,"close":1.9,"volume":447235,"rsi_14":58.64,"sma_20":1.89,"sma_60":2.86,"sma_120":3.23},{"date":"2025-10-20","open":1.96,"high":2.02,"low":1.94,"close":1.98,"volume":379114,"rsi_14":61.44,"sma_20":1.9,"sma_60":2.83,"sma_120":3.21},{"date":"2025-10-21","open":1.96,"high":1.97,"low":1.89,"close":1.9,"volume":369637,"rsi_14":56.5,"sma_20":1.91,"sma_60":2.81,"sma_120":3.19},{"date":"2025-10-22","open":1.89,"high":1.94,"low":1.85,"close":1.92,"volume":361961,"rsi_14":51.36,"sma_20":1.92,"sma_60":2.79,"sma_120":3.17},{"date":"2025-10-23","open":1.93,"high":1.94,"low":1.9,"close":1.91,"volume":321494,"rsi_14":49.54,"sma_20":1.93,"sma_60":2.77,"sma_120":3.16},{"date":"2025-10-24","open":1.93,"high":1.96,"low":1.92,"close":1.93,"volume":248276,"rsi_14":44.39,"sma_20":1.94,"sma_60":2.75,"sma_120":3.14},{"date":"2025-10-27","open":1.94,"high":1.97,"low":1.9,"close":1.91,"volume":294835,"rsi_14":44.85,"sma_20":1.95,"sma_60":2.74,"sma_120":3.12},{"date":"2025-10-28","open":1.91,"high":1.95,"low":1.86,"close":1.87,"volume":377832,"rsi_14":44.39,"sma_20":1.96,"sma_60":2.72,"sma_120":3.11},{"date":"2025-10-29","open":1.88,"high":1.89,"low":1.81,"close":1.82,"volume":314496,"rsi_14":32.39,"sma_20":1.96,"sma_60":2.7,"sma_120":3.09},{"date":"2025-10-30","open":1.83,"high":1.83,"low":1.79,"close":1.79,"volume":220153,"rsi_14":39.04,"sma_20":1.96,"sma_60":2.68,"sma_120":3.07},{"date":"2025-10-31","open":1.85,"high":1.85,"low":1.78,"close":1.8,"volume":230599,"rsi_14":39.04,"sma_20":1.95,"sma_60":2.66,"sma_120":3.06},{"date":"2025-11-03","open":1.8,"high":1.81,"low":1.71,"close":1.72,"volume":379937,"rsi_14":22.79,"sma_20":1.93,"sma_60":2.64,"sma_120":3.04},{"date":"2025-11-04","open":1.71,"high":1.73,"low":1.66,"close":1.7,"volume":329069,"rsi_14":19.26,"sma_20":1.92,"sma_60":2.62,"sma_120":3.02},{"date":"2025-11-05","open":1.7,"high":1.72,"low":1.66,"close":1.69,"volume":162260,"rsi_14":23.21,"sma_20":1.9,"sma_60":2.6,"sma_120":3.0},{"date":"2025-11-06","open":1.7,"high":1.7,"low":1.57,"close":1.61,"volume":350358,"rsi_14":23.64,"sma_20":1.88,"sma_60":2.57,"sma_120":2.98},{"date":"2025-11-07","open":1.61,"high":1.63,"low":1.52,"close":1.63,"volume":278689,"rsi_14":14.29,"sma_20":1.86,"sma_60":2.54,"sma_120":2.97},{"date":"2025-11-10","open":1.65,"high":1.7,"low":1.61,"close":1.62,"volume":253985,"rsi_14":16.67,"sma_20":1.84,"sma_60":2.52,"sma_120":2.95},{"date":"2025-11-11","open":1.64,"high":1.67,"low":1.6,"close":1.62,"volume":194338,"rsi_14":12.5,"sma_20":1.82,"sma_60":2.49,"sma_120":2.93},{"date":"2025-11-12","open":1.61,"high":1.64,"low":1.59,"close":1.6,"volume":301412,"rsi_14":12.2,"sma_20":1.8,"sma_60":2.46,"sma_120":2.91},{"date":"2025-11-13","open":1.6,"high":1.64,"low":1.47,"close":1.47,"volume":576826,"rsi_14":5.77,"sma_20":1.77,"sma_60":2.43,"sma_120":2.9},{"date":"2025-11-14","open":1.55,"high":1.76,"low":1.5,"close":1.52,"volume":837204,"rsi_14":14.55,"sma_20":1.75,"sma_60":2.39,"sma_120":2.88},{"date":"2025-11-17","open":1.54,"high":1.54,"low":1.45,"close":1.5,"volume":364082,"rsi_14":15.09,"sma_20":1.73,"sma_60":2.35,"sma_120":2.86},{"date":"2025-11-18","open":1.5,"high":1.59,"low":1.46,"close":1.55,"volume":182602,"rsi_14":24.53,"sma_20":1.71,"sma_60":2.3,"sma_120":2.84},{"date":"2025-11-19","open":1.57,"high":1.57,"low":1.5,"close":1.54,"volume":154237,"rsi_14":25.49,"sma_20":1.69,"sma_60":2.26,"sma_120":2.82},{"date":"2025-11-20","open":1.57,"high":1.62,"low":1.48,"close":1.49,"volume":279441,"rsi_14":21.82,"sma_20":1.67,"sma_60":2.22,"sma_120":2.8},{"date":"2025-11-21","open":1.49,"high":1.65,"low":1.45,"close":1.62,"volume":367989,"rsi_14":41.67,"sma_20":1.65,"sma_60":2.19,"sma_120":2.79},{"date":"2025-11-24","open":1.62,"high":1.69,"low":1.57,"close":1.68,"volume":247968,"rsi_14":48.44,"sma_20":1.64,"sma_60":2.15,"sma_120":2.77},{"date":"2025-11-25","open":1.68,"high":1.75,"low":1.65,"close":1.74,"volume":241300,"rsi_14":53.62,"sma_20":1.64,"sma_60":2.11,"sma_120":2.75},{"date":"2025-11-26","open":1.74,"high":1.83,"low":1.65,"close":1.81,"volume":283234,"rsi_14":64.71,"sma_20":1.64,"sma_60":2.08,"sma_120":2.74},{"date":"2025-11-28","open":1.83,"high":1.88,"low":1.81,"close":1.85,"volume":202450,"rsi_14":65.71,"sma_20":1.64,"sma_60":2.05,"sma_120":2.72},{"date":"2025-12-01","open":1.86,"high":1.87,"low":1.71,"close":1.72,"volume":273502,"rsi_14":56.1,"sma_20":1.63,"sma_60":2.01,"sma_120":2.71},{"date":"2025-12-02","open":1.73,"high":1.76,"low":1.59,"close":1.68,"volume":314961,"rsi_14":53.49,"sma_20":1.63,"sma_60":1.97,"sma_120":2.69},{"date":"2025-12-03","open":1.68,"high":1.75,"low":1.68,"close":1.73,"volume":231931,"rsi_14":57.3,"sma_20":1.63,"sma_60":1.92,"sma_120":2.67},{"date":"2025-12-04","open":1.74,"high":1.77,"low":1.69,"close":1.7,"volume":223635,"rsi_14":64.56,"sma_20":1.63,"sma_60":1.87,"sma_120":2.66},{"date":"2025-12-05","open":1.71,"high":1.72,"low":1.67,"close":1.68,"volume":151968,"rsi_14":60.53,"sma_20":1.64,"sma_60":1.83,"sma_120":2.64},{"date":"2025-12-08","open":1.67,"high":1.69,"low":1.62,"close":1.64,"volume":230405,"rsi_14":58.97,"sma_20":1.64,"sma_60":1.79,"sma_120":2.63},{"date":"2025-12-09","open":1.65,"high":1.67,"low":1.61,"close":1.66,"volume":185711,"rsi_14":57.33,"sma_20":1.64,"sma_60":1.77,"sma_120":2.61},{"date":"2025-12-10","open":1.67,"high":1.71,"low":1.65,"close":1.68,"volume":193825,"rsi_14":59.21,"sma_20":1.64,"sma_60":1.77,"sma_120":2.6},{"date":"2025-12-11","open":1.68,"high":1.7,"low":1.65,"close":1.66,"volume":176325,"rsi_14":61.64,"sma_20":1.65,"sma_60":1.77,"sma_120":2.59},{"date":"2025-12-12","open":1.68,"high":1.69,"low":1.62,"close":1.62,"volume":120289,"rsi_14":50.0,"sma_20":1.65,"sma_60":1.77,"sma_120":2.58},{"date":"2025-12-15","open":1.62,"high":1.65,"low":1.53,"close":1.54,"volume":235134,"rsi_14":39.39,"sma_20":1.65,"sma_60":1.76,"sma_120":2.56},{"date":"2025-12-16","open":1.54,"high":1.6,"low":1.52,"close":1.57,"volume":119265,"rsi_14":36.51,"sma_20":1.66,"sma_60":1.76,"sma_120":2.55},{"date":"2025-12-17","open":1.57,"high":1.62,"low":1.52,"close":1.52,"volume":104591,"rsi_14":26.23,"sma_20":1.66,"sma_60":1.76,"sma_120":2.53},{"date":"2025-12-18","open":1.53,"high":1.63,"low":1.53,"close":1.59,"volume":196165,"rsi_14":29.69,"sma_20":1.66,"sma_60":1.75,"sma_120":2.52},{"date":"2025-12-19","open":1.59,"high":1.62,"low":1.56,"close":1.6,"volume":211898,"rsi_14":38.46,"sma_20":1.66,"sma_60":1.75,"sma_120":2.5},{"date":"2025-12-22","open":1.59,"high":1.62,"low":1.56,"close":1.57,"volume":165871,"rsi_14":39.22,"sma_20":1.66,"sma_60":1.75,"sma_120":2.49},{"date":"2025-12-23","open":1.55,"high":1.57,"low":1.52,"close":1.53,"volume":165213,"rsi_14":30.0,"sma_20":1.65,"sma_60":1.75,"sma_120":2.47},{"date":"2025-12-24","open":1.51,"high":1.56,"low":1.5,"close":1.52,"volume":89781,"rsi_14":31.25,"sma_20":1.64,"sma_60":1.75,"sma_120":2.46},{"date":"2025-12-26","open":1.51,"high":1.53,"low":1.5,"close":1.52,"volume":108470,"rsi_14":32.61,"sma_20":1.63,"sma_60":1.74,"sma_120":2.44},{"date":"2025-12-29","open":1.5,"high":1.53,"low":1.49,"close":1.49,"volume":185507,"rsi_14":33.33,"sma_20":1.61,"sma_60":1.73,"sma_120":2.43},{"date":"2025-12-30","open":1.48,"high":1.52,"low":1.47,"close":1.5,"volume":153601,"rsi_14":31.82,"sma_20":1.6,"sma_60":1.73,"sma_120":2.41},{"date":"2025-12-31","open":1.5,"high":1.54,"low":1.5,"close":1.53,"volume":153258,"rsi_14":33.33,"sma_20":1.59,"sma_60":1.72,"sma_120":2.4},{"date":"2026-01-02","open":1.55,"high":1.6,"low":1.54,"close":1.59,"volume":91098,"rsi_14":42.86,"sma_20":1.59,"sma_60":1.71,"sma_120":2.38},{"date":"2026-01-05","open":1.59,"high":1.64,"low":1.57,"close":1.59,"volume":217696,"rsi_14":46.67,"sma_20":1.58,"sma_60":1.71,"sma_120":2.37},{"date":"2026-01-06","open":1.59,"high":1.62,"low":1.58,"close":1.61,"volume":141730,"rsi_14":58.97,"sma_20":1.58,"sma_60":1.7,"sma_120":2.35},{"date":"2026-01-07","open":1.6,"high":1.62,"low":1.58,"close":1.6,"volume":124456,"rsi_14":54.05,"sma_20":1.57,"sma_60":1.69,"sma_120":2.34},{"date":"2026-01-08","open":1.59,"high":1.62,"low":1.58,"close":1.6,"volume":90967,"rsi_14":62.5,"sma_20":1.57,"sma_60":1.69,"sma_120":2.32},{"date":"2026-01-09","open":1.6,"high":1.62,"low":1.57,"close":1.58,"volume":96035,"rsi_14":48.15,"sma_20":1.57,"sma_60":1.68,"sma_120":2.3},{"date":"2026-01-12","open":1.6,"high":1.62,"low":1.55,"close":1.59,"volume":183066,"rsi_14":48.15,"sma_20":1.56,"sma_60":1.67,"sma_120":2.29},{"date":"2026-01-13","open":1.64,"high":1.64,"low":1.52,"close":1.58,"volume":233851,"rsi_14":52.0,"sma_20":1.56,"sma_60":1.66,"sma_120":2.27},{"date":"2026-01-14","open":1.6,"high":1.62,"low":1.52,"close":1.55,"volume":329215,"rsi_14":54.17,"sma_20":1.56,"sma_60":1.66,"sma_120":2.26},{"date":"2026-01-15","open":1.58,"high":1.58,"low":1.5,"close":1.52,"volume":348292,"rsi_14":50.0,"sma_20":1.56,"sma_60":1.65,"sma_120":2.24},{"date":"2026-01-16","open":1.52,"high":1.55,"low":1.48,"close":1.5,"volume":227856,"rsi_14":46.43,"sma_20":1.56,"sma_60":1.64,"sma_120":2.23},{"date":"2026-01-20","open":1.49,"high":1.5,"low":1.41,"close":1.44,"volume":261560,"rsi_14":41.94,"sma_20":1.55,"sma_60":1.63,"sma_120":2.21},{"date":"2026-01-21","open":1.48,"high":1.58,"low":1.44,"close":1.58,"volume":271813,"rsi_14":59.09,"sma_20":1.55,"sma_60":1.63,"sma_120":2.2},{"date":"2026-01-22","open":1.58,"high":1.75,"low":1.58,"close":1.67,"volume":685720,"rsi_14":64.0,"sma_20":1.55,"sma_60":1.62,"sma_120":2.19},{"date":"2026-01-23","open":1.68,"high":1.7,"low":1.6,"close":1.62,"volume":197200,"rsi_14":53.06,"sma_20":1.56,"sma_60":1.62,"sma_120":2.18},{"date":"2026-01-26","open":1.61,"high":1.61,"low":1.53,"close":1.53,"volume":109700,"rsi_14":44.83,"sma_20":1.56,"sma_60":1.61,"sma_120":2.17},{"date":"2026-01-27","open":1.55,"high":1.58,"low":1.48,"close":1.54,"volume":204400,"rsi_14":43.86,"sma_20":1.56,"sma_60":1.61,"sma_120":2.15},{"date":"2026-01-28","open":1.53,"high":1.55,"low":1.51,"close":1.51,"volume":108100,"rsi_14":42.37,"sma_20":1.56,"sma_60":1.6,"sma_120":2.14},{"date":"2026-01-29","open":1.54,"high":1.55,"low":1.46,"close":1.47,"volume":261900,"rsi_14":39.68,"sma_20":1.56,"sma_60":1.6,"sma_120":2.13},{"date":"2026-01-30","open":1.47,"high":1.5,"low":1.21,"close":1.3,"volume":1137300,"rsi_14":32.05,"sma_20":1.55,"sma_60":1.59,"sma_120":2.11},{"date":"2026-02-02","open":1.32,"high":1.35,"low":1.23,"close":1.27,"volume":220300,"rsi_14":30.0,"sma_20":1.53,"sma_60":1.58,"sma_120":2.1},{"date":"2026-02-03","open":1.27,"high":1.28,"low":1.14,"close":1.2,"volume":503300,"rsi_14":27.91,"sma_20":1.51,"sma_60":1.58,"sma_120":2.09},{"date":"2026-02-04","open":1.19,"high":1.21,"low":1.14,"close":1.19,"volume":212200,"rsi_14":28.57,"sma_20":1.49,"sma_60":1.57,"sma_120":2.07},{"date":"2026-02-05","open":1.15,"high":1.17,"low":1.06,"close":1.12,"volume":387600,"rsi_14":27.59,"sma_20":1.47,"sma_60":1.56,"sma_120":2.05},{"date":"2026-02-06","open":1.07,"high":1.19,"low":1.07,"close":1.15,"volume":283700,"rsi_14":29.89,"sma_20":1.45,"sma_60":1.55,"sma_120":2.04},{"date":"2026-02-09","open":1.15,"high":1.18,"low":1.12,"close":1.15,"volume":175000,"rsi_14":32.1,"sma_20":1.42,"sma_60":1.54,"sma_120":2.02},{"date":"2026-02-10","open":1.16,"high":1.23,"low":1.16,"close":1.17,"volume":186696,"rsi_14":27.66,"sma_20":1.54,"sma_60":1.61,"sma_120":2.17},{"date":"2026-02-11","open":1.18,"high":1.19,"low":1.11,"close":1.14,"volume":223438,"rsi_14":26.8,"sma_20":1.52,"sma_60":1.6,"sma_120":2.16},{"date":"2026-02-12","open":1.14,"high":1.14,"low":1.07,"close":1.09,"volume":164861,"rsi_14":24.0,"sma_20":1.5,"sma_60":1.59,"sma_120":2.14},{"date":"2026-02-13","open":1.1,"high":1.14,"low":1.08,"close":1.1,"volume":94390,"rsi_14":25.0,"sma_20":1.48,"sma_60":1.58,"sma_120":2.13},{"date":"2026-02-17","open":1.11,"high":1.14,"low":1.08,"close":1.1,"volume":100644,"rsi_14":9.26,"sma_20":1.32,"sma_60":1.51,"sma_120":1.91},{"date":"2026-02-18","open":1.1,"high":1.15,"low":1.08,"close":1.14,"volume":84800,"rsi_14":16.36,"sma_20":1.3,"sma_60":1.5,"sma_120":1.88},{"date":"2026-02-19","open":1.15,"high":1.17,"low":1.13,"close":1.16,"volume":92100,"rsi_14":20.75,"sma_20":1.28,"sma_60":1.5,"sma_120":1.86},{"date":"2026-02-20","open":1.15,"high":1.17,"low":1.13,"close":1.14,"volume":72615,"rsi_14":28.95,"sma_20":1.26,"sma_60":1.49,"sma_120":1.84},{"date":"2026-02-23","open":1.13,"high":1.14,"low":1.09,"close":1.13,"volume":93500,"rsi_14":30.56,"sma_20":1.23,"sma_60":1.48,"sma_120":1.82},{"date":"2026-02-24","open":1.12,"high":1.16,"low":1.1,"close":1.12,"volume":98037,"rsi_14":27.18,"sma_20":1.41,"sma_60":1.54,"sma_120":2.08},{"date":"2026-02-25","open":1.15,"high":1.18,"low":1.14,"close":1.15,"volume":118163,"rsi_14":43.75,"sma_20":1.19,"sma_60":1.46,"sma_120":1.77},{"date":"2026-02-26","open":1.16,"high":1.16,"low":1.14,"close":1.15,"volume":126493,"rsi_14":30.39,"sma_20":1.37,"sma_60":1.53,"sma_120":2.05},{"date":"2026-02-27","open":1.16,"high":1.18,"low":1.13,"close":1.15,"volume":115216,"rsi_14":31.31,"sma_20":1.35,"sma_60":1.52,"sma_120":2.03},{"date":"2026-03-02","open":1.1,"high":1.16,"low":1.1,"close":1.14,"volume":76398,"rsi_14":48.0,"sma_20":1.15,"sma_60":1.43,"sma_120":1.7},{"date":"2026-03-03","open":1.12,"high":1.12,"low":1.08,"close":1.12,"volume":126784,"rsi_14":40.0,"sma_20":1.14,"sma_60":1.42,"sma_120":1.67},{"date":"2026-03-04","open":1.14,"high":1.16,"low":1.11,"close":1.15,"volume":66219,"rsi_14":24.1,"sma_20":1.28,"sma_60":1.5,"sma_120":1.98},{"date":"2026-03-05","open":1.13,"high":1.18,"low":1.11,"close":1.13,"volume":164064,"rsi_14":14.47,"sma_20":1.26,"sma_60":1.49,"sma_120":1.96},{"date":"2026-03-06","open":1.11,"high":1.12,"low":1.08,"close":1.12,"volume":137916,"rsi_14":40.74,"sma_20":1.23,"sma_60":1.48,"sma_120":1.94},{"date":"2026-03-09","open":1.1,"high":1.13,"low":1.08,"close":1.12,"volume":97305,"rsi_14":54.55,"sma_20":1.13,"sma_60":1.38,"sma_120":1.58},{"date":"2026-03-10","open":1.12,"high":1.15,"low":1.11,"close":1.13,"volume":102561,"rsi_14":47.37,"sma_20":1.13,"sma_60":1.37,"sma_120":1.57},{"date":"2026-03-11","open":1.13,"high":1.15,"low":1.12,"close":1.15,"volume":83327,"rsi_14":61.9,"sma_20":1.18,"sma_60":1.46,"sma_120":1.86},{"date":"2026-03-12","open":1.12,"high":1.14,"low":1.12,"close":1.12,"volume":105414,"rsi_14":45.0,"sma_20":1.13,"sma_60":1.36,"sma_120":1.56},{"date":"2026-03-13","open":1.13,"high":1.13,"low":1.1,"close":1.11,"volume":70734,"rsi_14":42.86,"sma_20":1.13,"sma_60":1.45,"sma_120":1.82},{"date":"2026-03-16","open":1.11,"high":1.13,"low":1.09,"close":1.11,"volume":92546,"rsi_14":47.37,"sma_20":1.13,"sma_60":1.44,"sma_120":1.8},{"date":"2026-03-17","open":1.1,"high":1.13,"low":1.1,"close":1.13,"volume":74051,"rsi_14":44.44,"sma_20":1.13,"sma_60":1.43,"sma_120":1.77},{"date":"2026-03-18","open":1.14,"high":1.14,"low":1.11,"close":1.12,"volume":48546,"rsi_14":42.11,"sma_20":1.13,"sma_60":1.42,"sma_120":1.75},{"date":"2026-03-19","open":1.11,"high":1.13,"low":1.09,"close":1.12,"volume":46181,"rsi_14":42.11,"sma_20":1.13,"sma_60":1.41,"sma_120":1.73},{"date":"2026-03-20","open":1.11,"high":1.17,"low":1.11,"close":1.15,"volume":395607,"rsi_14":52.38,"sma_20":1.13,"sma_60":1.4,"sma_120":1.7},{"date":"2026-03-23","open":1.14,"high":1.47,"low":1.14,"close":1.46,"volume":7891943,"rsi_14":84.0,"sma_20":1.15,"sma_60":1.39,"sma_120":1.68},{"date":"2026-03-24","open":1.3,"high":1.32,"low":1.18,"close":1.18,"volume":1894839,"rsi_14":52.0,"sma_20":1.15,"sma_60":1.38,"sma_120":1.65},{"date":"2026-03-25","open":1.18,"high":1.21,"low":1.11,"close":1.2,"volume":584551,"rsi_14":54.67,"sma_20":1.15,"sma_60":1.37,"sma_120":1.62},{"date":"2026-03-26","open":1.18,"high":1.23,"low":1.14,"close":1.15,"volume":528051,"rsi_14":51.9,"sma_20":1.15,"sma_60":1.37,"sma_120":1.6},{"date":"2026-03-27","open":1.15,"high":1.18,"low":1.09,"close":1.16,"volume":328764,"rsi_14":52.5,"sma_20":1.15,"sma_60":1.36,"sma_120":1.58},{"date":"2026-03-30","open":1.16,"high":1.16,"low":1.1,"close":1.13,"volume":101838,"rsi_14":50.0,"sma_20":1.15,"sma_60":1.35,"sma_120":1.56},{"date":"2026-03-31","open":1.14,"high":1.18,"low":1.12,"close":1.17,"volume":113325,"rsi_14":51.19,"sma_20":1.16,"sma_60":1.34,"sma_120":1.56},{"date":"2026-04-01","open":1.18,"high":1.22,"low":1.18,"close":1.19,"volume":108549,"rsi_14":54.22,"sma_20":1.16,"sma_60":1.33,"sma_120":1.55},{"date":"2026-04-02","open":1.18,"high":1.22,"low":1.17,"close":1.2,"volume":118858,"rsi_14":55.42,"sma_20":1.16,"sma_60":1.33,"sma_120":1.55},{"date":"2026-04-06","open":1.19,"high":1.2,"low":1.14,"close":1.15,"volume":178295,"rsi_14":52.27,"sma_20":1.16,"sma_60":1.32,"sma_120":1.54},{"date":"2026-04-07","open":1.13,"high":1.17,"low":1.12,"close":1.17,"volume":112840,"rsi_14":52.27,"sma_20":1.16,"sma_60":1.31,"sma_120":1.54},{"date":"2026-04-08","open":1.17,"high":1.19,"low":1.16,"close":1.18,"volume":83287,"rsi_14":53.41,"sma_20":1.17,"sma_60":1.31,"sma_120":1.53},{"date":"2026-04-09","open":1.19,"high":1.19,"low":1.14,"close":1.16,"volume":113628,"rsi_14":52.22,"sma_20":1.17,"sma_60":1.3,"sma_120":1.53},{"date":"2026-04-10","open":1.14,"high":1.17,"low":1.12,"close":1.13,"volume":82048,"rsi_14":48.89,"sma_20":1.17,"sma_60":1.29,"sma_120":1.52},{"date":"2026-04-13","open":1.14,"high":1.18,"low":1.12,"close":1.18,"volume":112012,"rsi_14":28.13,"sma_20":1.17,"sma_60":1.29,"sma_120":1.52},{"date":"2026-04-14","open":1.19,"high":1.23,"low":1.18,"close":1.21,"volume":209807,"rsi_14":53.85,"sma_20":1.18,"sma_60":1.28,"sma_120":1.51},{"date":"2026-04-15","open":1.2,"high":1.28,"low":1.2,"close":1.28,"volume":152215,"rsi_14":59.09,"sma_20":1.18,"sma_60":1.28,"sma_120":1.51},{"date":"2026-04-16","open":1.28,"high":1.28,"low":1.22,"close":1.26,"volume":100435,"rsi_14":63.41,"sma_20":1.19,"sma_60":1.27,"sma_120":1.51},{"date":"2026-04-17","open":1.28,"high":1.31,"low":1.26,"close":1.29,"volume":136301,"rsi_14":65.12,"sma_20":1.2,"sma_60":1.27,"sma_120":1.5},{"date":"2026-04-20","open":1.29,"high":1.33,"low":1.27,"close":1.31,"volume":144938,"rsi_14":71.43,"sma_20":1.21,"sma_60":1.27,"sma_120":1.5},{"date":"2026-04-21","open":1.3,"high":1.32,"low":1.26,"close":1.26,"volume":149098,"rsi_14":60.47,"sma_20":1.2,"sma_60":1.26,"sma_120":1.49},{"date":"2026-04-22","open":1.26,"high":1.3,"low":1.24,"close":1.25,"volume":99146,"rsi_14":57.14,"sma_20":1.2,"sma_60":1.26,"sma_120":1.48},{"date":"2026-04-23","open":1.25,"high":1.25,"low":1.19,"close":1.21,"volume":154046,"rsi_14":51.11,"sma_20":1.2,"sma_60":1.25,"sma_120":1.48},{"date":"2026-04-24","open":1.22,"high":1.23,"low":1.18,"close":1.21,"volume":94202,"rsi_14":57.5,"sma_20":1.21,"sma_60":1.24,"sma_120":1.47},{"date":"2026-04-27","open":1.23,"high":1.25,"low":1.21,"close":1.23,"volume":75209,"rsi_14":57.5,"sma_20":1.21,"sma_60":1.24,"sma_120":1.46},{"date":"2026-04-28","open":1.23,"high":1.25,"low":1.19,"close":1.19,"volume":72888,"rsi_14":51.16,"sma_20":1.21,"sma_60":1.23,"sma_120":1.46},{"date":"2026-04-29","open":1.2,"high":1.2,"low":1.15,"close":1.16,"volume":120558,"rsi_14":50.0,"sma_20":1.21,"sma_60":1.22,"sma_120":1.45},{"date":"2026-04-30","open":1.17,"high":1.2,"low":1.15,"close":1.16,"volume":130121,"rsi_14":53.66,"sma_20":1.21,"sma_60":1.21,"sma_120":1.44},{"date":"2026-05-01","open":1.17,"high":1.21,"low":1.16,"close":1.18,"volume":116833,"rsi_14":50.0,"sma_20":1.21,"sma_60":1.21,"sma_120":1.43},{"date":"2026-05-04","open":1.2,"high":1.28,"low":1.2,"close":1.24,"volume":197157,"rsi_14":53.66,"sma_20":1.21,"sma_60":1.2,"sma_120":1.43},{"date":"2026-05-05","open":1.26,"high":1.28,"low":1.22,"close":1.24,"volume":89221,"rsi_14":44.12,"sma_20":1.22,"sma_60":1.2,"sma_120":1.42},{"date":"2026-05-06","open":1.23,"high":1.29,"low":1.22,"close":1.27,"volume":117205,"rsi_14":51.43,"sma_20":1.22,"sma_60":1.19,"sma_120":1.42},{"date":"2026-05-07","open":1.26,"high":1.37,"low":1.25,"close":1.33,"volume":235205,"rsi_14":55.26,"sma_20":1.23,"sma_60":1.19,"sma_120":1.41},{"date":"2026-05-08","open":1.35,"high":1.38,"low":1.29,"close":1.29,"volume":150644,"rsi_14":47.5,"sma_20":1.24,"sma_60":1.19,"sma_120":1.41},{"date":"2026-05-11","open":1.29,"high":1.34,"low":1.27,"close":1.27,"volume":177529,"rsi_14":51.35,"sma_20":1.24,"sma_60":1.18,"sma_120":1.4},{"date":"2026-05-12","open":1.28,"high":1.28,"low":1.23,"close":1.26,"volume":151325,"rsi_14":51.35,"sma_20":1.24,"sma_60":1.18,"sma_120":1.4},{"date":"2026-05-13","open":1.27,"high":1.33,"low":1.24,"close":1.25,"volume":369123,"rsi_14":55.88,"sma_20":1.24,"sma_60":1.18,"sma_120":1.39},{"date":"2026-05-14","open":1.28,"high":1.29,"low":1.19,"close":1.19,"volume":287936,"rsi_14":47.5,"sma_20":1.24,"sma_60":1.19,"sma_120":1.39},{"date":"2026-05-15","open":1.19,"high":1.19,"low":1.15,"close":1.15,"volume":198299,"rsi_14":40.48,"sma_20":1.23,"sma_60":1.19,"sma_120":1.38},{"date":"2026-05-18","open":1.17,"high":1.18,"low":1.14,"close":1.16,"volume":160293,"rsi_14":46.15,"sma_20":1.23,"sma_60":1.19,"sma_120":1.38},{"date":"2026-05-19","open":1.17,"high":1.18,"low":1.14,"close":1.17,"volume":108044,"rsi_14":51.35,"sma_20":1.22,"sma_60":1.19,"sma_120":1.37},{"date":"2026-05-20","open":1.17,"high":1.24,"low":1.16,"close":1.24,"volume":103788,"rsi_14":59.09,"sma_20":1.22,"sma_60":1.19,"sma_120":1.37},{"date":"2026-05-21","open":1.24,"high":1.3,"low":1.23,"close":1.23,"volume":188167,"rsi_14":55.81,"sma_20":1.22,"sma_60":1.19,"sma_120":1.36},{"date":"2026-05-22","open":1.23,"high":1.26,"low":1.21,"close":1.24,"volume":227188,"rsi_14":50.0,"sma_20":1.22,"sma_60":1.19,"sma_120":1.36},{"date":"2026-05-26","open":1.24,"high":1.26,"low":1.21,"close":1.22,"volume":159554,"rsi_14":47.5,"sma_20":1.22,"sma_60":1.19,"sma_120":1.36},{"date":"2026-05-27","open":1.23,"high":1.27,"low":1.21,"close":1.23,"volume":178518,"rsi_14":44.74,"sma_20":1.22,"sma_60":1.2,"sma_120":1.35},{"date":"2026-05-28","open":1.24,"high":1.26,"low":1.24,"close":1.25,"volume":158880,"rsi_14":38.24,"sma_20":1.23,"sma_60":1.2,"sma_120":1.35},{"date":"2026-05-29","open":1.25,"high":1.27,"low":1.22,"close":1.24,"volume":183949,"rsi_14":41.94,"sma_20":1.23,"sma_60":1.2,"sma_120":1.35},{"date":"2026-06-01","open":1.25,"high":1.27,"low":1.23,"close":1.25,"volume":122100,"rsi_14":46.67,"sma_20":1.24,"sma_60":1.2,"sma_120":1.35},{"date":"2026-06-02","open":1.25,"high":1.27,"low":1.23,"close":1.26,"volume":150643,"rsi_14":50.0,"sma_20":1.24,"sma_60":1.2,"sma_120":1.34},{"date":"2026-06-03","open":1.26,"high":1.38,"low":1.23,"close":1.3,"volume":251354,"rsi_14":57.58,"sma_20":1.24,"sma_60":1.21,"sma_120":1.34},{"date":"2026-06-04","open":1.3,"high":1.32,"low":1.26,"close":1.26,"volume":130910,"rsi_14":61.29,"sma_20":1.24,"sma_60":1.21,"sma_120":1.34},{"date":"2026-06-05","open":1.25,"high":1.26,"low":1.17,"close":1.17,"volume":212373,"rsi_14":52.78,"sma_20":1.23,"sma_60":1.21,"sma_120":1.34},{"date":"2026-06-08","open":1.18,"high":1.2,"low":1.16,"close":1.17,"volume":172131,"rsi_14":51.43,"sma_20":1.23,"sma_60":1.21,"sma_120":1.33},{"date":"2026-06-09","open":1.2,"high":1.24,"low":1.16,"close":1.16,"volume":227445,"rsi_14":48.57,"sma_20":1.22,"sma_60":1.21,"sma_120":1.33},{"date":"2026-06-10","open":1.15,"high":1.19,"low":1.15,"close":1.16,"volume":91329,"rsi_14":35.71,"sma_20":1.22,"sma_60":1.21,"sma_120":1.33},{"date":"2026-06-11","open":1.17,"high":1.2,"low":1.16,"close":1.19,"volume":89543,"rsi_14":43.33,"sma_20":1.21,"sma_60":1.21,"sma_120":1.32},{"date":"2026-06-12","open":1.17,"high":1.21,"low":1.16,"close":1.16,"volume":150061,"rsi_14":37.5,"sma_20":1.21,"sma_60":1.21,"sma_120":1.32},{"date":"2026-06-15","open":1.18,"high":1.19,"low":1.16,"close":1.16,"volume":84621,"rsi_14":40.0,"sma_20":1.21,"sma_60":1.21,"sma_120":1.31},{"date":"2026-06-16","open":1.17,"high":1.18,"low":1.15,"close":1.15,"volume":127137,"rsi_14":36.67,"sma_20":1.21,"sma_60":1.21,"sma_120":1.31},{"date":"2026-06-17","open":1.16,"high":1.19,"low":1.15,"close":1.16,"volume":112134,"rsi_14":34.48,"sma_20":1.21,"sma_60":1.21,"sma_120":1.3},{"date":"2026-06-18","open":1.18,"high":1.19,"low":1.14,"close":1.14,"volume":163299,"rsi_14":33.33,"sma_20":1.21,"sma_60":1.21,"sma_120":1.3},{"date":"2026-06-22","open":1.14,"high":1.17,"low":1.14,"close":1.15,"volume":68807,"rsi_14":33.33,"sma_20":1.2,"sma_60":1.21,"sma_120":1.29},{"date":"2026-06-23","open":1.14,"high":1.16,"low":1.13,"close":1.15,"volume":74304,"rsi_14":31.03,"sma_20":1.2,"sma_60":1.21,"sma_120":1.29},{"date":"2026-06-24","open":1.13,"high":1.16,"low":1.13,"close":1.13,"volume":94249,"rsi_14":18.52,"sma_20":1.19,"sma_60":1.21,"sma_120":1.28},{"date":"2026-06-25","open":1.13,"high":1.16,"low":1.12,"close":1.12,"volume":126853,"rsi_14":20.83,"sma_20":1.19,"sma_60":1.21,"sma_120":1.28},{"date":"2026-06-26","open":1.12,"high":1.15,"low":1.12,"close":1.14,"volume":194195,"rsi_14":41.18,"sma_20":1.18,"sma_60":1.21,"sma_120":1.27},{"date":"2026-06-29","open":1.15,"high":1.19,"low":1.13,"close":1.17,"volume":211341,"rsi_14":50.0,"sma_20":1.18,"sma_60":1.21,"sma_120":1.27},{"date":"2026-06-30","open":1.18,"high":1.19,"low":1.13,"close":1.13,"volume":243540,"rsi_14":43.48,"sma_20":1.17,"sma_60":1.21,"sma_120":1.27},{"date":"2026-07-01","open":1.16,"high":1.18,"low":1.12,"close":1.17,"volume":233414,"rsi_14":51.85,"sma_20":1.17,"sma_60":1.21,"sma_120":1.26},{"date":"2026-07-02","open":1.17,"high":1.18,"low":1.13,"close":1.15,"volume":213780,"rsi_14":42.31,"sma_20":1.16,"sma_60":1.21,"sma_120":1.26},{"date":"2026-07-06","open":1.13,"high":1.17,"low":1.13,"close":1.16,"volume":95547,"rsi_14":50.0,"sma_20":1.15,"sma_60":1.2,"sma_120":1.26},{"date":"2026-07-07","open":1.15,"high":1.16,"low":1.13,"close":1.14,"volume":91081,"rsi_14":46.15,"sma_20":1.15,"sma_60":1.2,"sma_120":1.25},{"date":"2026-07-08","open":1.15,"high":1.16,"low":1.13,"close":1.13,"volume":76183,"rsi_14":46.15,"sma_20":1.15,"sma_60":1.2,"sma_120":1.25},{"date":"2026-07-09","open":1.13,"high":1.16,"low":1.13,"close":1.14,"volume":129804,"rsi_14":46.15,"sma_20":1.15,"sma_60":1.2,"sma_120":1.24},{"date":"2026-07-10","open":1.15,"high":1.21,"low":1.14,"close":1.2,"volume":210549,"rsi_14":60.0,"sma_20":1.15,"sma_60":1.2,"sma_120":1.24},{"date":"2026-07-13","open":1.2,"high":1.2,"low":1.16,"close":1.17,"volume":90347,"rsi_14":53.13,"sma_20":1.15,"sma_60":1.2,"sma_120":1.24},{"date":"2026-07-14","open":1.17,"high":1.17,"low":1.15,"close":1.15,"volume":80159,"rsi_14":50.0,"sma_20":1.15,"sma_60":1.2,"sma_120":1.24},{"date":"2026-07-15","open":1.16,"high":1.19,"low":1.16,"close":1.19,"volume":51739,"rsi_14":58.33,"sma_20":1.15,"sma_60":1.2,"sma_120":1.23},{"date":"2026-07-16","open":1.2,"high":1.2,"low":1.16,"close":1.17,"volume":45123,"rsi_14":56.76,"sma_20":1.15,"sma_60":1.2,"sma_120":1.23},{"date":"2026-07-17","open":1.17,"high":1.17,"low":1.14,"close":1.15,"volume":71020,"rsi_14":51.35,"sma_20":1.15,"sma_60":1.19,"sma_120":1.23},{"date":"2026-07-20","open":1.14,"high":1.15,"low":1.12,"close":1.12,"volume":72589,"rsi_14":43.84,"sma_20":1.15,"sma_60":1.19,"sma_120":1.22},{"date":"2026-07-21","open":1.14,"high":1.14,"low":1.12,"close":1.12,"volume":80762,"rsi_14":48.48,"sma_20":1.15,"sma_60":1.19,"sma_120":1.22},{"date":"2026-07-22","open":1.12,"high":1.14,"low":1.11,"close":1.12,"volume":69445,"rsi_14":41.38,"sma_20":1.15,"sma_60":1.19,"sma_120":1.22},{"date":"2026-07-23","open":1.12,"high":1.14,"low":1.11,"close":1.11,"volume":75088,"rsi_14":42.86,"sma_20":1.15,"sma_60":1.19,"sma_120":1.21},{"date":"2026-07-24","open":1.12,"high":1.15,"low":1.1,"close":1.11,"volume":101110,"rsi_14":40.74,"sma_20":1.15,"sma_60":1.19,"sma_120":1.21},{"date":"2026-07-27","open":1.12,"high":1.13,"low":1.07,"close":1.08,"volume":125727,"rsi_14":39.29,"sma_20":1.14,"sma_60":1.18,"sma_120":1.2},{"date":"2026-07-28","open":1.09,"high":1.1,"low":1.07,"close":1.09,"volume":91276,"rsi_14":42.86,"sma_20":1.14,"sma_60":1.18,"sma_120":1.2},{"date":"2026-07-29","open":1.09,"high":1.1,"low":1.07,"close":1.09,"volume":55442,"rsi_14":40.74,"sma_20":1.14,"sma_60":1.18,"sma_120":1.2},{"date":"2026-07-30","open":1.09,"high":1.09,"low":1.05,"close":1.06,"volume":166070,"rsi_14":20.83,"sma_20":1.13,"sma_60":1.18,"sma_120":1.19},{"date":"2026-07-31","open":1.08,"high":1.08,"low":1.0,"close":1.07,"volume":239800,"rsi_14":27.27,"sma_20":1.13,"sma_60":1.18,"sma_120":1.19},{"date":"2026-08-03","open":1.08,"high":1.14,"low":1.07,"close":1.11,"volume":303594,"rsi_14":42.86,"sma_20":1.13,"sma_60":1.17,"sma_120":1.17},{"date":"2026-08-04","open":1.13,"high":1.15,"low":1.11,"close":1.12,"volume":111437,"rsi_14":33.33,"sma_20":1.13,"sma_60":1.17,"sma_120":1.17},{"date":"2026-08-05","open":1.12,"high":1.12,"low":1.07,"close":1.07,"volume":78038,"rsi_14":29.17,"sma_20":1.12,"sma_60":1.17,"sma_120":1.17},{"date":"2026-08-06","open":1.11,"high":1.11,"low":1.09,"close":1.1,"volume":60571,"rsi_14":40.0,"sma_20":1.12,"sma_60":1.16,"sma_120":1.17},{"date":"2026-08-07","open":1.12,"high":1.16,"low":1.1,"close":1.16,"volume":78646,"rsi_14":56.14,"sma_20":1.12,"sma_60":1.16,"sma_120":1.17},{"date":"2026-08-10","open":1.16,"high":1.2,"low":1.14,"close":1.16,"volume":242537,"rsi_14":57.14,"sma_20":1.12,"sma_60":1.16,"sma_120":1.17},{"date":"2026-08-11","open":1.16,"high":1.19,"low":1.12,"close":1.19,"volume":133116,"rsi_14":61.29,"sma_20":1.12,"sma_60":1.16,"sma_120":1.17},{"date":"2026-08-12","open":1.19,"high":1.2,"low":1.17,"close":1.2,"volume":77256},{"date":"2026-08-13","open":1.2,"high":1.2,"low":1.15,"close":1.18,"volume":164838,"rsi_14":60.61,"sma_20":1.12,"sma_60":1.16,"sma_120":1.17},{"date":"2026-08-14","open":1.18,"high":1.19,"low":1.13,"close":1.18,"volume":84475,"rsi_14":66.67,"sma_20":1.12,"sma_60":1.16,"sma_120":1.18},{"date":"2026-08-17","open":1.17,"high":1.21,"low":1.15,"close":1.19,"volume":126261,"rsi_14":66.67,"sma_20":1.13,"sma_60":1.16,"sma_120":1.18},{"date":"2026-08-18","open":1.21,"high":1.21,"low":1.14,"close":1.18,"volume":180736,"rsi_14":64.52,"sma_20":1.13,"sma_60":1.16,"sma_120":1.18},{"date":"2026-08-19","open":1.18,"high":1.25,"low":1.18,"close":1.23,"volume":245821,"rsi_14":75.76,"sma_20":1.13,"sma_60":1.16,"sma_120":1.18},{"date":"2026-08-20","open":1.22,"high":1.24,"low":1.19,"close":1.21,"volume":111533},{"date":"2026-08-21","open":1.22,"high":1.26,"low":1.18,"close":1.2,"volume":193211,"rsi_14":63.93,"sma_20":1.14,"sma_60":1.16,"sma_120":1.18},{"date":"2026-08-24","open":1.22,"high":1.25,"low":1.18,"close":1.22,"volume":133379},{"date":"2026-08-25","open":1.22,"high":1.26,"low":1.2,"close":1.25,"volume":115649,"rsi_14":80.0,"sma_20":1.16,"sma_60":1.16,"sma_120":1.18},{"date":"2026-08-26","open":1.24,"high":1.26,"low":1.21,"close":1.21,"volume":157090,"rsi_14":67.74,"sma_20":1.16,"sma_60":1.16,"sma_120":1.18},{"date":"2026-08-27","open":1.21,"high":1.25,"low":1.2,"close":1.21,"volume":168128,"rsi_14":60.0,"sma_20":1.17,"sma_60":1.16,"sma_120":1.18},{"date":"2026-08-28","open":1.23,"high":1.24,"low":1.16,"close":1.17,"volume":179634,"rsi_14":51.72,"sma_20":1.18,"sma_60":1.16,"sma_120":1.18},{"date":"2026-08-31","open":1.18,"high":1.22,"low":1.15,"close":1.22,"volume":177398,"rsi_14":54.84,"sma_20":1.18,"sma_60":1.15,"sma_120":1.18},{"date":"2026-09-01","open":1.21,"high":1.22,"low":1.17,"close":1.22,"volume":208658},{"date":"2026-09-02","open":1.22,"high":1.28,"low":1.2,"close":1.27,"volume":300731,"rsi_14":63.64,"sma_20":1.2,"sma_60":1.16,"sma_120":1.18},{"date":"2026-09-03","open":1.27,"high":1.28,"low":1.23,"close":1.24,"volume":191722},{"date":"2026-09-04","open":1.25,"high":1.25,"low":1.2,"close":1.2,"volume":177445,"rsi_14":51.28,"sma_20":1.21,"sma_60":1.16,"sma_120":1.19},{"date":"2026-09-08","open":1.21,"high":1.23,"low":1.19,"close":1.2,"volume":87374,"rsi_14":52.63,"sma_20":1.21,"sma_60":1.16,"sma_120":1.19},{"date":"2026-09-09","open":1.19,"high":1.22,"low":1.18,"close":1.18,"volume":69455,"rsi_14":42.86,"sma_20":1.21,"sma_60":1.16,"sma_120":1.19},{"date":"2026-09-10","open":1.18,"high":1.24,"low":1.16,"close":1.2,"volume":288138,"rsi_14":48.57,"sma_20":1.21,"sma_60":1.16,"sma_120":1.19},{"date":"2026-09-11","open":1.21,"high":1.24,"low":1.2,"close":1.22,"volume":57986,"rsi_14":52.78,"sma_20":1.21,"sma_60":1.16,"sma_120":1.19},{"date":"2026-09-14","open":1.23,"high":1.38,"low":1.21,"close":1.33,"volume":409550,"rsi_14":62.22,"sma_20":1.22,"sma_60":1.16,"sma_120":1.19},{"date":"2026-09-15","open":1.31,"high":2.23,"low":1.31,"close":1.56,"volume":39778663,"rsi_14":73.85,"sma_20":1.24,"sma_60":1.17,"sma_120":1.19},{"date":"2026-09-16","open":1.58,"high":1.65,"low":1.41,"close":1.51,"volume":1865942,"rsi_14":72.73,"sma_20":1.25,"sma_60":1.18,"sma_120":1.19},{"date":"2026-09-17","open":1.53,"high":1.85,"low":1.5,"close":1.74,"volume":2504077,"rsi_14":79.78,"sma_20":1.28,"sma_60":1.19,"sma_120":1.2},{"date":"2026-09-18","open":1.75,"high":1.87,"low":1.69,"close":1.73,"volume":1197986,"rsi_14":82.56,"sma_20":1.3,"sma_60":1.2,"sma_120":1.2},{"date":"2026-09-21","open":1.73,"high":1.89,"low":1.73,"close":1.83,"volume":978526,"rsi_14":83.52,"sma_20":1.34,"sma_60":1.21,"sma_120":1.21},{"date":"2026-09-22","open":1.85,"high":1.87,"low":1.75,"close":1.82,"volume":887778,"rsi_14":82.61,"sma_20":1.37,"sma_60":1.22,"sma_120":1.21},{"date":"2026-09-23","open":1.81,"high":1.83,"low":1.68,"close":1.7,"volume":914269,"rsi_14":71.72,"sma_20":1.39,"sma_60":1.23,"sma_120":1.22},{"date":"2026-09-24","open":1.69,"high":1.78,"low":1.64,"close":1.69,"volume":619951,"rsi_14":73.2,"sma_20":1.41,"sma_60":1.24,"sma_120":1.22},{"date":"2026-09-25","open":1.69,"high":1.7,"low":1.63,"close":1.66,"volume":578692,"rsi_14":73.96,"sma_20":1.43,"sma_60":1.25,"sma_120":1.23},{"date":"2026-09-28","open":1.63,"high":1.73,"low":1.62,"close":1.68,"volume":466137,"rsi_14":74.49,"sma_20":1.46,"sma_60":1.26,"sma_120":1.23},{"date":"2026-09-29","open":1.68,"high":1.77,"low":1.65,"close":1.73,"volume":425038,"rsi_14":77.23,"sma_20":1.49,"sma_60":1.26,"sma_120":1.23},{"date":"2026-09-30","open":1.72,"high":1.73,"low":1.53,"close":1.56,"volume":655032,"rsi_14":65.52,"sma_20":1.5,"sma_60":1.27,"sma_120":1.24},{"date":"2026-10-01","open":1.58,"high":1.6,"low":1.54,"close":1.57,"volume":374035,"rsi_14":65.22,"sma_20":1.52,"sma_60":1.28,"sma_120":1.24},{"date":"2026-10-02","open":1.58,"high":1.62,"low":1.45,"close":1.48,"volume":384198,"rsi_14":56.64,"sma_20":1.53,"sma_60":1.28,"sma_120":1.24},{"date":"2026-10-05","open":1.48,"high":1.5,"low":1.4,"close":1.45,"volume":322914,"rsi_14":43.85,"sma_20":1.54,"sma_60":1.29,"sma_120":1.25},{"date":"2026-10-06","open":1.43,"high":1.48,"low":1.43,"close":1.45,"volume":208496},{"date":"2026-10-07","open":1.42,"high":1.48,"low":1.42,"close":1.46,"volume":134081,"rsi_14":29.1,"sma_20":1.57,"sma_60":1.3,"sma_120":1.25},{"date":"2026-10-08","open":1.46,"high":1.49,"low":1.42,"close":1.46,"volume":182728,"rsi_14":29.55,"sma_20":1.58,"sma_60":1.3,"sma_120":1.25},{"date":"2026-10-09","open":1.45,"high":1.5,"low":1.43,"close":1.44,"volume":129403,"rsi_14":16.24,"sma_20":1.59,"sma_60":1.31,"sma_120":1.25},{"date":"2026-10-12","open":1.41,"high":1.42,"low":1.29,"close":1.34,"volume":487695,"rsi_14":14.29,"sma_20":1.59,"sma_60":1.31,"sma_120":1.25},{"date":"2026-10-13","open":1.34,"high":1.4,"low":1.31,"close":1.36,"volume":187151,"rsi_14":19.64,"sma_20":1.58,"sma_60":1.31,"sma_120":1.25},{"date":"2026-10-14","open":1.37,"high":1.42,"low":1.36,"close":1.37,"volume":158289,"rsi_14":21.43,"sma_20":1.58,"sma_60":1.32,"sma_120":1.25},{"date":"2026-10-15","open":1.38,"high":1.4,"low":1.33,"close":1.37,"volume":92733,"rsi_14":22.64,"sma_20":1.56,"sma_60":1.32,"sma_120":1.26},{"date":"2026-10-16","open":1.39,"high":1.39,"low":1.25,"close":1.25,"volume":181142,"rsi_14":15.87,"sma_20":1.53,"sma_60":1.33,"sma_120":1.26},{"date":"2026-10-19","open":1.27,"high":1.29,"low":1.22,"close":1.22,"volume":133410,"rsi_14":8.2,"sma_20":1.5,"sma_60":1.33,"sma_120":1.26},{"date":"2026-10-20","open":1.21,"high":1.32,"low":1.21,"close":1.25,"volume":433150,"rsi_14":16.13,"sma_20":1.47,"sma_60":1.33,"sma_120":1.26},{"date":"2026-10-21","open":1.26,"high":1.28,"low":1.25,"close":1.25,"volume":131674,"rsi_14":15.22,"sma_20":1.45,"sma_60":1.33,"sma_120":1.26},{"date":"2026-10-22","open":1.26,"high":1.3,"low":1.17,"close":1.18,"volume":442659,"rsi_14":15.91,"sma_20":1.43,"sma_60":1.33,"sma_120":1.26}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.1,"ttm_eps":null,"close":0.678},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.11,"ttm_eps":null,"close":0.4539},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.1,"ttm_eps":null,"close":0.2884},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.67,"ttm_eps":null,"close":2.79},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.84,"ttm_eps":null,"close":3.28},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.4,"ttm_eps":null,"close":1.71},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.4,"ttm_eps":null,"close":1.53},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.36,"ttm_eps":null,"close":1.17},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.42,"ttm_eps":null,"close":1.13}],"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":"Bionano Genomics Inc","phase":"above-fold","symbol_resolved":true}