{"status":"ok","report":{"price_analysis":{"current":0.4912,"change_1d":4.4,"change_7d":-4.5,"change_30d":-51.8,"high_30d":1.06,"low_30d":0.4629,"position_in_range":5.0,"support":0.52261,"resistance":1.00029},"summary":"Bridger Aerospace Group Holdings, Inc. Common Stock(BAER)은 Industrials 섹터 US 시장 종목입니다, 시가총액 2831.18만. 현재가 $0.49, 전일 대비 +4.4%, 30일 -51.8%. ROE -1.4%. 기술적 시그널: RSI 28(과매도), MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.4%로 적자 상태입니다. 시가총액 2831.18만. 매출 1.15억, 영업이익 77.10만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.84,"roe":-1.45,"eps":-0.13,"revenue":115439000.0,"operating_income":771000.0,"net_income":-12432000.0,"market_cap":28311786,"profit_margin":-10.77,"roa":-0.15,"operating_margin":0.67,"gross_margin":37.13,"debt_ratio":7.810477523176491,"total_assets":324139000.0,"total_equity":34302000.0,"total_debt":267915000.0,"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) 28.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.12)가 시그널선(-0.13)을 상회합니다(골든크로스). 현재가가 SMA20(1)과 SMA60(1) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 0~1 (현재 위치 18%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 28","rsi_14":28.23040996367409,"macd":-0.12018845571474279,"macd_signal":-0.13029201766167656,"sma_20":0.5907499999999999,"sma_60":0.9868066666666666,"bb_upper":0.7457629478463008,"bb_lower":0.435737052153699,"atr_14":0.060235714285714316},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 0.84x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"C","percentile":70,"summary":"매출 -0.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.4,"unit":"%","percentile":49,"direction":"higher_better"},{"name":"영업이익 성장률","value":123.8,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.4%","metrics":[{"name":"ROE","value":-1.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-10.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":28.2,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-51.8,"unit":"%","percentile":14,"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":28,"summary":"유동비율 1.7x, 순차입금비율 7.6x","metrics":[{"name":"유동비율","value":1.73,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":7.6,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":0.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.84x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -0.4%"},"profitability":{"grade":"C","reason":"ROE -1.4%"},"momentum":{"grade":"D","reason":"RSI 28"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.45,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":7.81,"unit":"","threshold":"≤ 0.5","pass":false,"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":6.8,"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":37.13,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.67,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-10.77,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 7.8배로 재무 리스크"],"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 258% 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)","D/E(유이자부채/자본총계) 7.8배로 재무 리스크"],"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 258% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.84,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":22.38,"pbr_5y_low":5.57,"pbr_5y_avg":10.62,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":9.35,"history":[{"quarter":"2024-Q2","per":null,"pbr":22.38},{"quarter":"2024-Q3","per":null,"pbr":7.51},{"quarter":"2024-Q4","per":null,"pbr":9.35},{"quarter":"2025-Q1","per":null,"pbr":6.74},{"quarter":"2025-Q2","per":null,"pbr":10.69},{"quarter":"2025-Q3","per":null,"pbr":5.57},{"quarter":"2025-Q4","per":null,"pbr":6.64},{"quarter":"2026-Q1","per":null,"pbr":13.6},{"quarter":"2026-Q2","per":null,"pbr":13.14},{"quarter":"현재","per":null,"pbr":0.84}],"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":"Industrials","industry":"SECURITY & PROTECTION SERVICES"},"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":"0.8배"},{"label":"ROE","value":"-1.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:41:41.271511+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.014518103900647193,"dividend_yield":null,"eps":-0.13,"revenue":30494000.0,"operating_income":6013000.0,"net_income":-498000.0,"market_cap":null,"profit_margin":-0.016331081524234275,"operating_margin":0.19718633173739097,"roa":-0.001536377911945184,"gross_margin":0.37128615465337445,"total_equity":34302000.0,"total_assets":324139000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.9162056955541897,"dividend_yield":null,"eps":-0.69,"revenue":8512000.0,"operating_income":-25266000.0,"net_income":-31304000.0,"market_cap":115275000.0,"profit_margin":-3.6776315789473686,"operating_margin":-2.96828007518797,"roa":-0.09957661489132268,"gross_margin":-1.0028195488721805,"total_equity":34167000.0,"total_assets":314371000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.23426530170414128,"dividend_yield":null,"eps":-0.4,"revenue":8547000.0,"operating_income":-19006000.0,"net_income":-15149000.0,"market_cap":null,"profit_margin":-1.7724347724347724,"operating_margin":-2.2237042237042237,"roa":-0.045863532603101366,"gross_margin":-0.6505206505206506,"total_equity":64666000.0,"total_assets":330306000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.4429942763276097,"dividend_yield":null,"eps":0.37,"revenue":67886000.0,"operating_income":39030000.0,"net_income":34519000.0,"market_cap":null,"profit_margin":0.508484812774357,"operating_margin":0.574934448929087,"roa":0.110998565851839,"gross_margin":0.688698700763044,"total_equity":77922000.0,"total_assets":310986000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.00726655027603454,"dividend_yield":null,"eps":-0.12,"revenue":30751000.0,"operating_income":5527000.0,"net_income":308000.0,"market_cap":null,"profit_margin":0.010015934441156385,"operating_margin":0.17973399239049137,"roa":0.0011037923150251938,"gross_margin":0.39188969464407664,"total_equity":42386000.0,"total_assets":279038000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.3946459412780656,"dividend_yield":null,"eps":-0.41,"revenue":15646000.0,"operating_income":-10151000.0,"net_income":-15538000.0,"market_cap":null,"profit_margin":-0.9930972772593634,"operating_margin":-0.6487920235203886,"roa":-0.05637840073729509,"gross_margin":-0.09976990924197877,"total_equity":39372000.0,"total_assets":275602000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.2401967200852703,"dividend_yield":null,"eps":-0.37,"revenue":15585000.0,"operating_income":-7483000.0,"net_income":-12845000.0,"market_cap":null,"profit_margin":-0.8241899262111004,"operating_margin":-0.4801411613731152,"roa":-0.044169884700954926,"gross_margin":0.01180622393326917,"total_equity":53477000.0,"total_assets":290809000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.3943129875560554,"dividend_yield":null,"eps":0.31,"revenue":64507000.0,"operating_income":32865000.0,"net_income":27346000.0,"market_cap":null,"profit_margin":0.423922985102392,"operating_margin":0.5094795913621778,"roa":0.08898448482324153,"gross_margin":0.6434340459174973,"total_equity":69351000.0,"total_assets":307312000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.25445506692160613,"dividend_yield":null,"eps":-0.33,"revenue":13014000.0,"operating_income":-4755000.0,"net_income":-9981000.0,"market_cap":null,"profit_margin":-0.7669432918395575,"operating_margin":-0.36537574919317656,"roa":-0.03543068103157558,"gross_margin":0.24181650530198248,"total_equity":39225000.0,"total_assets":281705000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-1.625030337351347,"dividend_yield":null,"eps":-0.552,"revenue":5507000.0,"operating_income":-15309000.0,"net_income":-20087000.0,"market_cap":null,"profit_margin":-3.6475394951879427,"operating_margin":-2.7799164699473398,"roa":-0.07957422028197804,"gross_margin":-0.6716905756310151,"total_equity":12361000.0,"total_assets":252431000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-1.156267349894174,"dividend_yield":null,"eps":-3.0843257973252456,"revenue":1108230.0,"operating_income":-25884995.0,"net_income":-31139436.0,"market_cap":null,"profit_margin":-28.098351425245664,"operating_margin":-23.357060357507017,"roa":-0.11386783193768969,"gross_margin":-6.555289064544364,"total_equity":26931000.0,"total_assets":273470000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.34598660093290556,"dividend_yield":null,"eps":0.145,"revenue":53619000.0,"operating_income":22584000.0,"net_income":17488000.0,"market_cap":null,"profit_margin":0.32615304276469165,"operating_margin":0.42119397974598555,"roa":0.06015586891981125,"gross_margin":0.7021391670862941,"total_equity":50545310.0,"total_assets":290711452.0}],"current_price":0.4912,"change_pct":4.38,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-03-17","close":9.69},{"date":"2021-03-18","close":9.76},{"date":"2021-03-19","close":9.69},{"date":"2021-03-22","close":9.68},{"date":"2021-03-23","close":9.64},{"date":"2021-03-24","close":9.7},{"date":"2021-03-25","close":9.69},{"date":"2021-03-26","close":9.689},{"date":"2021-03-29","close":9.708},{"date":"2021-03-30","close":9.65},{"date":"2021-03-31","close":9.68},{"date":"2021-04-01","close":9.7},{"date":"2021-04-05","close":9.74},{"date":"2021-04-06","close":9.75},{"date":"2021-04-07","close":9.75},{"date":"2021-04-08","close":9.9},{"date":"2021-04-09","close":9.77},{"date":"2021-04-12","close":9.76},{"date":"2021-04-13","close":9.85},{"date":"2021-04-14","close":9.8},{"date":"2021-04-15","close":9.8},{"date":"2021-04-16","close":9.81},{"date":"2021-04-19","close":9.8},{"date":"2021-04-20","close":9.77},{"date":"2021-04-21","close":9.76},{"date":"2021-04-22","close":9.74},{"date":"2021-04-23","close":9.75},{"date":"2021-04-26","close":9.72},{"date":"2021-04-27","close":9.705},{"date":"2021-04-28","close":9.725},{"date":"2021-04-29","close":9.71},{"date":"2021-04-30","close":9.75},{"date":"2021-05-03","close":9.69},{"date":"2021-05-04","close":9.67},{"date":"2021-05-05","close":9.78},{"date":"2021-05-06","close":9.73},{"date":"2021-05-07","close":9.78},{"date":"2021-05-10","close":9.78},{"date":"2021-05-11","close":9.72},{"date":"2021-05-12","close":9.7},{"date":"2021-05-13","close":9.67},{"date":"2021-05-14","close":9.7},{"date":"2021-05-17","close":9.68},{"date":"2021-05-18","close":9.61},{"date":"2021-05-19","close":9.69},{"date":"2021-05-20","close":9.63},{"date":"2021-05-21","close":9.68},{"date":"2021-05-24","close":9.63},{"date":"2021-05-25","close":9.7},{"date":"2021-05-26","close":9.73},{"date":"2021-05-27","close":9.65},{"date":"2021-05-28","close":9.62},{"date":"2021-06-01","close":9.659},{"date":"2021-06-02","close":9.65},{"date":"2021-06-03","close":9.63},{"date":"2021-06-04","close":9.645},{"date":"2021-06-07","close":9.68},{"date":"2021-06-08","close":9.67},{"date":"2021-06-09","close":9.716},{"date":"2021-06-10","close":9.716},{"date":"2021-06-11","close":9.715},{"date":"2021-06-14","close":9.74},{"date":"2021-06-15","close":9.72},{"date":"2021-06-16","close":9.72},{"date":"2021-06-17","close":9.678},{"date":"2021-06-18","close":9.68},{"date":"2021-06-21","close":9.68},{"date":"2021-06-22","close":9.7},{"date":"2021-06-23","close":9.66},{"date":"2021-06-24","close":9.65},{"date":"2021-06-25","close":9.65},{"date":"2021-06-28","close":9.67},{"date":"2021-06-29","close":9.67},{"date":"2021-06-30","close":9.63},{"date":"2021-07-01","close":9.66},{"date":"2021-07-02","close":9.64},{"date":"2021-07-06","close":9.63},{"date":"2021-07-07","close":9.645},{"date":"2021-07-08","close":9.65},{"date":"2021-07-09","close":9.655},{"date":"2021-07-12","close":9.66},{"date":"2021-07-13","close":9.68},{"date":"2021-07-14","close":9.65},{"date":"2021-07-15","close":9.66},{"date":"2021-07-16","close":9.66},{"date":"2021-07-19","close":9.65},{"date":"2021-07-20","close":9.66},{"date":"2021-07-21","close":9.66},{"date":"2021-07-22","close":9.65},{"date":"2021-07-23","close":9.67},{"date":"2021-07-26","close":9.66},{"date":"2021-07-27","close":9.65},{"date":"2021-07-28","close":9.65},{"date":"2021-07-29","close":9.64},{"date":"2021-07-30","close":9.71},{"date":"2021-08-02","close":9.71},{"date":"2021-08-03","close":9.71},{"date":"2021-08-04","close":9.71},{"date":"2021-08-05","close":9.7},{"date":"2021-08-06","close":9.68},{"date":"2021-08-09","close":9.67},{"date":"2021-08-10","close":9.67},{"date":"2021-08-11","close":9.7},{"date":"2021-08-12","close":9.7},{"date":"2021-08-13","close":9.68},{"date":"2021-08-16","close":9.68},{"date":"2021-08-17","close":9.67},{"date":"2021-08-18","close":9.65},{"date":"2021-08-19","close":9.63},{"date":"2021-08-20","close":9.67},{"date":"2021-08-23","close":9.65},{"date":"2021-08-24","close":9.68},{"date":"2021-08-25","close":9.645},{"date":"2021-08-26","close":9.655},{"date":"2021-08-27","close":9.645},{"date":"2021-08-30","close":9.65},{"date":"2021-08-31","close":9.66},{"date":"2021-09-01","close":9.69},{"date":"2021-09-02","close":9.66},{"date":"2021-09-03","close":9.7},{"date":"2021-09-07","close":9.7},{"date":"2021-09-08","close":9.71},{"date":"2021-09-09","close":9.69},{"date":"2021-09-10","close":9.75},{"date":"2021-09-13","close":9.72},{"date":"2021-09-14","close":9.72},{"date":"2021-09-15","close":9.74},{"date":"2021-09-16","close":9.73},{"date":"2021-09-17","close":9.7},{"date":"2021-09-20","close":9.69},{"date":"2021-09-21","close":9.7},{"date":"2021-09-22","close":9.73},{"date":"2021-09-23","close":9.73},{"date":"2021-09-24","close":9.7},{"date":"2021-09-27","close":9.73},{"date":"2021-09-28","close":9.73},{"date":"2021-09-29","close":9.75},{"date":"2021-09-30","close":9.75},{"date":"2021-10-01","close":9.75},{"date":"2021-10-04","close":9.75},{"date":"2021-10-05","close":9.77},{"date":"2021-10-06","close":9.74},{"date":"2021-10-07","close":9.77},{"date":"2021-10-08","close":9.745},{"date":"2021-10-11","close":9.75},{"date":"2021-10-12","close":9.75},{"date":"2021-10-13","close":9.75},{"date":"2021-10-14","close":9.74},{"date":"2021-10-15","close":9.78},{"date":"2021-10-18","close":9.75},{"date":"2021-10-19","close":9.77},{"date":"2021-10-20","close":9.77},{"date":"2021-10-21","close":9.77},{"date":"2021-10-22","close":9.75},{"date":"2021-10-25","close":9.75},{"date":"2021-10-26","close":9.74},{"date":"2021-10-27","close":9.77},{"date":"2021-10-28","close":9.78},{"date":"2021-10-29","close":9.77},{"date":"2021-11-01","close":9.77},{"date":"2021-11-02","close":9.77},{"date":"2021-11-03","close":9.77},{"date":"2021-11-04","close":9.78},{"date":"2021-11-05","close":9.778},{"date":"2021-11-08","close":9.78},{"date":"2021-11-09","close":9.77},{"date":"2021-11-10","close":9.75},{"date":"2021-11-11","close":9.76},{"date":"2021-11-12","close":9.76},{"date":"2021-11-15","close":9.776},{"date":"2021-11-16","close":9.79},{"date":"2021-11-17","close":9.78},{"date":"2021-11-18","close":9.78},{"date":"2021-11-19","close":9.78},{"date":"2021-11-22","close":9.78},{"date":"2021-11-23","close":9.78},{"date":"2021-11-24","close":9.77},{"date":"2021-11-26","close":9.78},{"date":"2021-11-29","close":9.78},{"date":"2021-11-30","close":9.78},{"date":"2021-12-01","close":9.77},{"date":"2021-12-02","close":9.78},{"date":"2021-12-03","close":9.75},{"date":"2021-12-06","close":9.77},{"date":"2021-12-07","close":9.77},{"date":"2021-12-08","close":9.77},{"date":"2021-12-09","close":9.77},{"date":"2021-12-10","close":9.77},{"date":"2021-12-13","close":9.75},{"date":"2021-12-14","close":9.76},{"date":"2021-12-15","close":9.75},{"date":"2021-12-16","close":9.78},{"date":"2021-12-17","close":9.8},{"date":"2021-12-20","close":9.77},{"date":"2021-12-21","close":9.77},{"date":"2021-12-22","close":9.77},{"date":"2021-12-23","close":9.77},{"date":"2021-12-27","close":9.755},{"date":"2021-12-28","close":9.75},{"date":"2021-12-29","close":9.74},{"date":"2021-12-30","close":9.75},{"date":"2021-12-31","close":9.76},{"date":"2022-01-03","close":9.75},{"date":"2022-01-04","close":9.76},{"date":"2022-01-05","close":9.77},{"date":"2022-01-06","close":9.75},{"date":"2022-01-07","close":9.77},{"date":"2022-01-10","close":9.77},{"date":"2022-01-11","close":9.76},{"date":"2022-01-12","close":9.76},{"date":"2022-01-13","close":9.76},{"date":"2022-01-14","close":9.74},{"date":"2022-01-18","close":9.74},{"date":"2022-01-19","close":9.74},{"date":"2022-01-20","close":9.74},{"date":"2022-01-21","close":9.74},{"date":"2022-01-24","close":9.72},{"date":"2022-01-25","close":9.71},{"date":"2022-01-26","close":9.71},{"date":"2022-01-27","close":9.71},{"date":"2022-01-28","close":9.71},{"date":"2022-01-31","close":9.72},{"date":"2022-02-01","close":9.75},{"date":"2022-02-02","close":9.72},{"date":"2022-02-03","close":9.71},{"date":"2022-02-04","close":9.72},{"date":"2022-02-07","close":9.74},{"date":"2022-02-08","close":9.72},{"date":"2022-02-09","close":9.71},{"date":"2022-02-10","close":9.74},{"date":"2022-02-11","close":9.74},{"date":"2022-02-14","close":9.76},{"date":"2022-02-15","close":9.76},{"date":"2022-02-16","close":9.75},{"date":"2022-02-17","close":9.76},{"date":"2022-02-18","close":9.76},{"date":"2022-02-22","close":9.75},{"date":"2022-02-23","close":9.75},{"date":"2022-02-24","close":9.755},{"date":"2022-02-25","close":9.75},{"date":"2022-02-28","close":9.76},{"date":"2022-03-01","close":9.765},{"date":"2022-03-02","close":9.77},{"date":"2022-03-03","close":9.77},{"date":"2022-03-04","close":9.78},{"date":"2022-03-07","close":9.78},{"date":"2022-03-08","close":9.78},{"date":"2022-03-09","close":9.775},{"date":"2022-03-10","close":9.77},{"date":"2022-03-11","close":9.79},{"date":"2022-03-14","close":9.78},{"date":"2022-03-15","close":9.77},{"date":"2022-03-16","close":9.78},{"date":"2022-03-17","close":9.78},{"date":"2022-03-18","close":9.78},{"date":"2022-03-21","close":9.79},{"date":"2022-03-22","close":9.76},{"date":"2022-03-23","close":9.76},{"date":"2022-03-24","close":9.79},{"date":"2022-03-25","close":9.8},{"date":"2022-03-28","close":9.79},{"date":"2022-03-29","close":9.795},{"date":"2022-03-30","close":9.795},{"date":"2022-03-31","close":9.81},{"date":"2022-04-01","close":9.81},{"date":"2022-04-04","close":9.82},{"date":"2022-04-05","close":9.81},{"date":"2022-04-06","close":9.81},{"date":"2022-04-07","close":9.82},{"date":"2022-04-08","close":9.815},{"date":"2022-04-11","close":9.825},{"date":"2022-04-12","close":9.83},{"date":"2022-04-13","close":9.83},{"date":"2022-04-14","close":9.83},{"date":"2022-04-18","close":9.83},{"date":"2022-04-19","close":9.83},{"date":"2022-04-20","close":9.83},{"date":"2022-04-21","close":9.83},{"date":"2022-04-22","close":9.84},{"date":"2022-04-25","close":9.84},{"date":"2022-04-26","close":9.84},{"date":"2022-04-27","close":9.84},{"date":"2022-04-28","close":9.83},{"date":"2022-04-29","close":9.83},{"date":"2022-05-02","close":9.83},{"date":"2022-05-03","close":9.83},{"date":"2022-05-04","close":9.84},{"date":"2022-05-05","close":9.83},{"date":"2022-05-06","close":9.84},{"date":"2022-05-09","close":9.82},{"date":"2022-05-10","close":9.81},{"date":"2022-05-11","close":9.8},{"date":"2022-05-12","close":9.8},{"date":"2022-05-13","close":9.79},{"date":"2022-05-16","close":9.8},{"date":"2022-05-17","close":9.8},{"date":"2022-05-18","close":9.8},{"date":"2022-05-19","close":9.8},{"date":"2022-05-20","close":9.8},{"date":"2022-05-23","close":9.83},{"date":"2022-05-24","close":9.83},{"date":"2022-05-25","close":9.8},{"date":"2022-05-26","close":9.805},{"date":"2022-05-27","close":9.805},{"date":"2022-05-31","close":9.82},{"date":"2022-06-01","close":9.83},{"date":"2022-06-02","close":9.81},{"date":"2022-06-03","close":9.81},{"date":"2022-06-06","close":9.81},{"date":"2022-06-07","close":9.82},{"date":"2022-06-08","close":9.82},{"date":"2022-06-09","close":9.82},{"date":"2022-06-10","close":9.83},{"date":"2022-06-13","close":9.83},{"date":"2022-06-14","close":9.83},{"date":"2022-06-15","close":9.83},{"date":"2022-06-16","close":9.83},{"date":"2022-06-17","close":9.819},{"date":"2022-06-21","close":9.81},{"date":"2022-06-22","close":9.83},{"date":"2022-06-23","close":9.83},{"date":"2022-06-24","close":9.83},{"date":"2022-06-27","close":9.83},{"date":"2022-06-28","close":9.83},{"date":"2022-06-29","close":9.83},{"date":"2022-06-30","close":9.83},{"date":"2022-07-01","close":9.84},{"date":"2022-07-05","close":9.84},{"date":"2022-07-06","close":9.83},{"date":"2022-07-07","close":9.83},{"date":"2022-07-08","close":9.84},{"date":"2022-07-11","close":9.833},{"date":"2022-07-12","close":9.833},{"date":"2022-07-13","close":9.84},{"date":"2022-07-14","close":9.84},{"date":"2022-07-15","close":9.84},{"date":"2022-07-18","close":9.84},{"date":"2022-07-19","close":9.84},{"date":"2022-07-20","close":9.85},{"date":"2022-07-21","close":9.87},{"date":"2022-07-22","close":9.86},{"date":"2022-07-25","close":9.87},{"date":"2022-07-26","close":9.87},{"date":"2022-07-27","close":9.85},{"date":"2022-07-28","close":9.87},{"date":"2022-07-29","close":9.87},{"date":"2022-08-01","close":9.87},{"date":"2022-08-02","close":9.87},{"date":"2022-08-03","close":9.88},{"date":"2022-08-04","close":9.9},{"date":"2022-08-05","close":9.89},{"date":"2022-08-08","close":9.895},{"date":"2022-08-09","close":9.89},{"date":"2022-08-10","close":9.89},{"date":"2022-08-11","close":9.895},{"date":"2022-08-12","close":9.895},{"date":"2022-08-15","close":9.895},{"date":"2022-08-16","close":9.9},{"date":"2022-08-17","close":9.88},{"date":"2022-08-18","close":9.89},{"date":"2022-08-19","close":9.89},{"date":"2022-08-22","close":9.89},{"date":"2022-08-23","close":9.91},{"date":"2022-08-24","close":9.87},{"date":"2022-08-25","close":9.88},{"date":"2022-08-26","close":9.88},{"date":"2022-08-29","close":9.88},{"date":"2022-08-30","close":9.905},{"date":"2022-08-31","close":9.91},{"date":"2022-09-01","close":9.89},{"date":"2022-09-02","close":9.9},{"date":"2022-09-06","close":9.92},{"date":"2022-09-07","close":9.927},{"date":"2022-09-08","close":9.91},{"date":"2022-09-09","close":9.93},{"date":"2022-09-12","close":9.92},{"date":"2022-09-13","close":9.93},{"date":"2022-09-14","close":9.935},{"date":"2022-09-15","close":9.93},{"date":"2022-09-16","close":9.931},{"date":"2022-09-19","close":9.94},{"date":"2022-09-20","close":9.945},{"date":"2022-09-21","close":9.945},{"date":"2022-09-22","close":9.93},{"date":"2022-09-23","close":9.93},{"date":"2022-09-26","close":9.93},{"date":"2022-09-27","close":9.92},{"date":"2022-09-28","close":9.92},{"date":"2022-09-29","close":9.915},{"date":"2022-09-30","close":9.95},{"date":"2022-10-03","close":9.93},{"date":"2022-10-04","close":9.935},{"date":"2022-10-05","close":9.93},{"date":"2022-10-06","close":9.93},{"date":"2022-10-07","close":9.94},{"date":"2022-10-10","close":9.94},{"date":"2022-10-11","close":9.95},{"date":"2022-10-12","close":9.95},{"date":"2022-10-13","close":9.955},{"date":"2022-10-14","close":9.94},{"date":"2022-10-17","close":9.94},{"date":"2022-10-18","close":9.96},{"date":"2022-10-19","close":9.94},{"date":"2022-10-20","close":9.95},{"date":"2022-10-21","close":9.95},{"date":"2022-10-24","close":9.95},{"date":"2022-10-25","close":9.95},{"date":"2022-10-26","close":9.96},{"date":"2022-10-27","close":9.96},{"date":"2022-10-28","close":9.96},{"date":"2022-10-31","close":9.965},{"date":"2022-11-01","close":9.97},{"date":"2022-11-02","close":9.97},{"date":"2022-11-03","close":9.97},{"date":"2022-11-04","close":10.0},{"date":"2022-11-07","close":10.0},{"date":"2022-11-08","close":10.005},{"date":"2022-11-09","close":10.0},{"date":"2022-11-10","close":10.01},{"date":"2022-11-11","close":10.015},{"date":"2022-11-14","close":10.02},{"date":"2022-11-15","close":10.025},{"date":"2022-11-16","close":10.01},{"date":"2022-11-17","close":10.01},{"date":"2022-11-18","close":10.01},{"date":"2022-11-21","close":10.01},{"date":"2022-11-22","close":9.97},{"date":"2022-11-23","close":10.01},{"date":"2022-11-25","close":10.01},{"date":"2022-11-28","close":10.05},{"date":"2022-11-29","close":10.04},{"date":"2022-11-30","close":10.03},{"date":"2022-12-01","close":10.03},{"date":"2022-12-02","close":10.03},{"date":"2022-12-05","close":10.04},{"date":"2022-12-06","close":10.04},{"date":"2022-12-07","close":10.05},{"date":"2022-12-08","close":10.04},{"date":"2022-12-09","close":10.04},{"date":"2022-12-12","close":10.06},{"date":"2022-12-13","close":10.06},{"date":"2022-12-14","close":10.07},{"date":"2022-12-15","close":10.07},{"date":"2022-12-16","close":10.07},{"date":"2022-12-19","close":10.074},{"date":"2022-12-20","close":10.095},{"date":"2022-12-21","close":10.09},{"date":"2022-12-22","close":10.095},{"date":"2022-12-23","close":10.1},{"date":"2022-12-27","close":10.11},{"date":"2022-12-28","close":10.1},{"date":"2022-12-29","close":10.1},{"date":"2022-12-30","close":10.13},{"date":"2023-01-03","close":10.111},{"date":"2023-01-04","close":10.11},{"date":"2023-01-05","close":10.12},{"date":"2023-01-06","close":10.12},{"date":"2023-01-09","close":9.74},{"date":"2023-01-10","close":10.01},{"date":"2023-01-11","close":9.05},{"date":"2023-01-12","close":10.16},{"date":"2023-01-13","close":10.2},{"date":"2023-01-17","close":10.16},{"date":"2023-01-18","close":10.11},{"date":"2023-01-19","close":9.59},{"date":"2023-01-20","close":9.775},{"date":"2023-01-23","close":9.62},{"date":"2023-01-24","close":10.19},{"date":"2023-01-25","close":22.08},{"date":"2023-01-26","close":18.79},{"date":"2023-01-27","close":12.44},{"date":"2023-01-30","close":9.31},{"date":"2023-01-31","close":7.97},{"date":"2023-02-01","close":6.1},{"date":"2023-02-02","close":5.89},{"date":"2023-02-03","close":4.88},{"date":"2023-02-06","close":4.25},{"date":"2023-02-07","close":3.9},{"date":"2023-02-08","close":3.9},{"date":"2023-02-09","close":3.9},{"date":"2023-02-10","close":3.82},{"date":"2023-02-13","close":3.67},{"date":"2023-02-14","close":3.67},{"date":"2023-02-15","close":3.69},{"date":"2023-02-16","close":3.93},{"date":"2023-02-17","close":4.22},{"date":"2023-02-21","close":4.29},{"date":"2023-02-22","close":4.585},{"date":"2023-02-23","close":4.42},{"date":"2023-02-24","close":7.9},{"date":"2023-02-27","close":6.63},{"date":"2023-02-28","close":6.67},{"date":"2023-03-01","close":5.75},{"date":"2023-03-02","close":6.04},{"date":"2023-03-03","close":5.75},{"date":"2023-03-06","close":4.48},{"date":"2023-03-07","close":4.24},{"date":"2023-03-08","close":4.46},{"date":"2023-03-09","close":4.57},{"date":"2023-03-10","close":4.4},{"date":"2023-03-13","close":4.51},{"date":"2023-03-14","close":5.17},{"date":"2023-03-15","close":4.86},{"date":"2023-03-16","close":4.61},{"date":"2023-03-17","close":4.75},{"date":"2023-03-20","close":4.62},{"date":"2023-03-21","close":4.82},{"date":"2023-03-22","close":4.75},{"date":"2023-03-23","close":4.94},{"date":"2023-03-24","close":4.99},{"date":"2023-03-27","close":4.92},{"date":"2023-03-28","close":4.75},{"date":"2023-03-29","close":4.57},{"date":"2023-03-30","close":4.59},{"date":"2023-03-31","close":4.55},{"date":"2023-04-03","close":4.61},{"date":"2023-04-04","close":4.66},{"date":"2023-04-05","close":4.68},{"date":"2023-04-06","close":4.58},{"date":"2023-04-10","close":4.55},{"date":"2023-04-11","close":4.54},{"date":"2023-04-12","close":4.62},{"date":"2023-04-13","close":4.56},{"date":"2023-04-14","close":4.55},{"date":"2023-04-17","close":4.55},{"date":"2023-04-18","close":4.36},{"date":"2023-04-19","close":4.47},{"date":"2023-04-20","close":4.57},{"date":"2023-04-21","close":4.52},{"date":"2023-04-24","close":4.4},{"date":"2023-04-25","close":4.49},{"date":"2023-04-26","close":4.37},{"date":"2023-04-27","close":4.3},{"date":"2023-04-28","close":4.48},{"date":"2023-05-01","close":4.8},{"date":"2023-05-02","close":4.53},{"date":"2023-05-03","close":4.49},{"date":"2023-05-04","close":4.3},{"date":"2023-05-05","close":4.52},{"date":"2023-05-08","close":4.77},{"date":"2023-05-09","close":4.83},{"date":"2023-05-10","close":5.02},{"date":"2023-05-11","close":5.09},{"date":"2023-05-12","close":5.68},{"date":"2023-05-15","close":5.46},{"date":"2023-05-16","close":5.57},{"date":"2023-05-17","close":5.509},{"date":"2023-05-18","close":5.33},{"date":"2023-05-19","close":6.3},{"date":"2023-05-22","close":6.22},{"date":"2023-05-23","close":5.82},{"date":"2023-05-24","close":6.69},{"date":"2023-05-25","close":6.43},{"date":"2023-05-26","close":5.91},{"date":"2023-05-30","close":5.95},{"date":"2023-05-31","close":6.35},{"date":"2023-06-01","close":6.0},{"date":"2023-06-02","close":6.2},{"date":"2023-06-05","close":6.29},{"date":"2023-06-06","close":6.62},{"date":"2023-06-07","close":8.45},{"date":"2023-06-08","close":7.75},{"date":"2023-06-09","close":8.0},{"date":"2023-06-12","close":7.85},{"date":"2023-06-13","close":7.82},{"date":"2023-06-14","close":6.53},{"date":"2023-06-15","close":6.36},{"date":"2023-06-16","close":6.72},{"date":"2023-06-20","close":6.755},{"date":"2023-06-21","close":6.51},{"date":"2023-06-22","close":6.5},{"date":"2023-06-23","close":5.9},{"date":"2023-06-26","close":5.36},{"date":"2023-06-27","close":5.41},{"date":"2023-06-28","close":5.35},{"date":"2023-06-29","close":5.53},{"date":"2023-06-30","close":5.6},{"date":"2023-07-03","close":5.87},{"date":"2023-07-05","close":5.44},{"date":"2023-07-06","close":5.72},{"date":"2023-07-07","close":5.55},{"date":"2023-07-10","close":5.94},{"date":"2023-07-11","close":6.125},{"date":"2023-07-12","close":5.8},{"date":"2023-07-13","close":5.87},{"date":"2023-07-14","close":5.61},{"date":"2023-07-17","close":5.8},{"date":"2023-07-18","close":5.68},{"date":"2023-07-19","close":5.51},{"date":"2023-07-20","close":5.6},{"date":"2023-07-21","close":5.6},{"date":"2023-07-24","close":5.7},{"date":"2023-07-25","close":5.71},{"date":"2023-07-26","close":5.91},{"date":"2023-07-27","close":5.78},{"date":"2023-07-28","close":5.74},{"date":"2023-07-31","close":5.95},{"date":"2023-08-01","close":6.21},{"date":"2023-08-02","close":6.27},{"date":"2023-08-03","close":6.84},{"date":"2023-08-04","close":6.85},{"date":"2023-08-07","close":6.55},{"date":"2023-08-08","close":6.87},{"date":"2023-08-09","close":6.9},{"date":"2023-08-10","close":6.9},{"date":"2023-08-11","close":6.52},{"date":"2023-08-14","close":6.81},{"date":"2023-08-15","close":6.36},{"date":"2023-08-16","close":6.59},{"date":"2023-08-17","close":6.66},{"date":"2023-08-18","close":6.9},{"date":"2023-08-21","close":6.69},{"date":"2023-08-22","close":6.71},{"date":"2023-08-23","close":6.7},{"date":"2023-08-24","close":6.65},{"date":"2023-08-25","close":6.6},{"date":"2023-08-28","close":6.88},{"date":"2023-08-29","close":6.63},{"date":"2023-08-30","close":6.14},{"date":"2023-08-31","close":6.25},{"date":"2023-09-01","close":6.7},{"date":"2023-09-05","close":7.0},{"date":"2023-09-06","close":7.494},{"date":"2023-09-07","close":7.95},{"date":"2023-09-08","close":7.85},{"date":"2023-09-11","close":7.73},{"date":"2023-09-12","close":8.0},{"date":"2023-09-13","close":7.59},{"date":"2023-09-14","close":7.75},{"date":"2023-09-15","close":8.5},{"date":"2023-09-18","close":8.7},{"date":"2023-09-19","close":7.87},{"date":"2023-09-20","close":8.25},{"date":"2023-09-21","close":8.75},{"date":"2023-09-22","close":7.72},{"date":"2023-09-25","close":8.26},{"date":"2023-09-26","close":8.3},{"date":"2023-09-27","close":8.16},{"date":"2023-09-28","close":8.11},{"date":"2023-09-29","close":8.47},{"date":"2023-10-02","close":8.69},{"date":"2023-10-03","close":8.29},{"date":"2023-10-04","close":8.34},{"date":"2023-10-05","close":7.49},{"date":"2023-10-06","close":7.78},{"date":"2023-10-09","close":7.0},{"date":"2023-10-10","close":7.05},{"date":"2023-10-11","close":7.01},{"date":"2023-10-12","close":7.25},{"date":"2023-10-13","close":7.16},{"date":"2023-10-16","close":6.5},{"date":"2023-10-17","close":6.13},{"date":"2023-10-18","close":4.355},{"date":"2023-10-19","close":4.09},{"date":"2023-10-20","close":4.0},{"date":"2023-10-23","close":4.06},{"date":"2023-10-24","close":5.37},{"date":"2023-10-25","close":4.94},{"date":"2023-10-26","close":5.55},{"date":"2023-10-27","close":4.99},{"date":"2023-10-30","close":5.14},{"date":"2023-10-31","close":5.06},{"date":"2023-11-01","close":5.01},{"date":"2023-11-02","close":5.5},{"date":"2023-11-03","close":5.57},{"date":"2023-11-06","close":5.38},{"date":"2023-11-07","close":5.52},{"date":"2023-11-08","close":5.63},{"date":"2023-11-09","close":5.45},{"date":"2023-11-10","close":5.33},{"date":"2023-11-13","close":5.21},{"date":"2023-11-14","close":4.63},{"date":"2023-11-15","close":4.65},{"date":"2023-11-16","close":4.57},{"date":"2023-11-17","close":4.62},{"date":"2023-11-20","close":4.76},{"date":"2023-11-21","close":4.84},{"date":"2023-11-22","close":5.54},{"date":"2023-11-24","close":5.745},{"date":"2023-11-27","close":5.51},{"date":"2023-11-28","close":5.67},{"date":"2023-11-29","close":5.7},{"date":"2023-11-30","close":5.84},{"date":"2023-12-01","close":5.86},{"date":"2023-12-04","close":5.57},{"date":"2023-12-05","close":5.818},{"date":"2023-12-06","close":5.87},{"date":"2023-12-07","close":5.6},{"date":"2023-12-08","close":5.85},{"date":"2023-12-11","close":5.67},{"date":"2023-12-12","close":5.75},{"date":"2023-12-13","close":5.61},{"date":"2023-12-14","close":5.74},{"date":"2023-12-15","close":5.99},{"date":"2023-12-18","close":5.96},{"date":"2023-12-19","close":5.92},{"date":"2023-12-20","close":6.45},{"date":"2023-12-21","close":6.94},{"date":"2023-12-22","close":7.4},{"date":"2023-12-26","close":7.5},{"date":"2023-12-27","close":7.41},{"date":"2023-12-28","close":7.415},{"date":"2023-12-29","close":6.91},{"date":"2024-01-02","close":6.77},{"date":"2024-01-03","close":6.83},{"date":"2024-01-04","close":6.7},{"date":"2024-01-05","close":6.41},{"date":"2024-01-08","close":6.76},{"date":"2024-01-09","close":6.74},{"date":"2024-01-10","close":6.555},{"date":"2024-01-11","close":6.26},{"date":"2024-01-12","close":6.29},{"date":"2024-01-16","close":6.22},{"date":"2024-01-17","close":5.79},{"date":"2024-01-18","close":5.54},{"date":"2024-01-19","close":5.44},{"date":"2024-01-22","close":5.4},{"date":"2024-01-23","close":5.54},{"date":"2024-01-24","close":5.25},{"date":"2024-01-25","close":5.32},{"date":"2024-01-26","close":6.035},{"date":"2024-01-29","close":5.78},{"date":"2024-01-30","close":5.71},{"date":"2024-01-31","close":6.16},{"date":"2024-02-01","close":5.99},{"date":"2024-02-02","close":6.09},{"date":"2024-02-05","close":5.96},{"date":"2024-02-06","close":5.86},{"date":"2024-02-07","close":5.8},{"date":"2024-02-08","close":5.76},{"date":"2024-02-09","close":5.75},{"date":"2024-02-12","close":5.7},{"date":"2024-02-13","close":5.88},{"date":"2024-02-14","close":5.75},{"date":"2024-02-15","close":5.635},{"date":"2024-02-16","close":5.51},{"date":"2024-02-20","close":5.15},{"date":"2024-02-21","close":5.225},{"date":"2024-02-22","close":5.09},{"date":"2024-02-23","close":5.125},{"date":"2024-02-26","close":4.991},{"date":"2024-02-27","close":5.05},{"date":"2024-02-28","close":4.95},{"date":"2024-02-29","close":5.0},{"date":"2024-03-01","close":4.95},{"date":"2024-03-04","close":4.77},{"date":"2024-03-05","close":4.77},{"date":"2024-03-06","close":4.9},{"date":"2024-03-07","close":4.82},{"date":"2024-03-08","close":5.01},{"date":"2024-03-11","close":5.07},{"date":"2024-03-12","close":5.0},{"date":"2024-03-13","close":4.99},{"date":"2024-03-14","close":5.0},{"date":"2024-03-15","close":4.92},{"date":"2024-03-18","close":4.95},{"date":"2024-03-19","close":5.6},{"date":"2024-03-20","close":5.04},{"date":"2024-03-21","close":5.15},{"date":"2024-03-22","close":5.15},{"date":"2024-03-25","close":5.11},{"date":"2024-03-26","close":5.13},{"date":"2024-03-27","close":4.93},{"date":"2024-03-28","close":5.02},{"date":"2024-04-01","close":5.05},{"date":"2024-04-02","close":5.1},{"date":"2024-04-03","close":5.07},{"date":"2024-04-04","close":5.1},{"date":"2024-04-05","close":5.07},{"date":"2024-04-08","close":4.75},{"date":"2024-04-09","close":4.76},{"date":"2024-04-10","close":4.9},{"date":"2024-04-11","close":5.1},{"date":"2024-04-12","close":5.1},{"date":"2024-04-15","close":5.1},{"date":"2024-04-16","close":5.055},{"date":"2024-04-17","close":4.95},{"date":"2024-04-18","close":5.07},{"date":"2024-04-19","close":4.87},{"date":"2024-04-22","close":4.85},{"date":"2024-04-23","close":4.9},{"date":"2024-04-24","close":4.86},{"date":"2024-04-25","close":4.945},{"date":"2024-04-26","close":4.71},{"date":"2024-04-29","close":4.51},{"date":"2024-04-30","close":4.05},{"date":"2024-05-01","close":4.245},{"date":"2024-05-02","close":4.35},{"date":"2024-05-03","close":4.225},{"date":"2024-05-06","close":4.36},{"date":"2024-05-07","close":4.25},{"date":"2024-05-08","close":4.1},{"date":"2024-05-09","close":4.15},{"date":"2024-05-10","close":4.09},{"date":"2024-05-13","close":4.0},{"date":"2024-05-14","close":4.08},{"date":"2024-05-15","close":4.08},{"date":"2024-05-16","close":4.01},{"date":"2024-05-17","close":4.15},{"date":"2024-05-20","close":4.02},{"date":"2024-05-21","close":4.15},{"date":"2024-05-22","close":4.08},{"date":"2024-05-23","close":3.99},{"date":"2024-05-24","close":4.03},{"date":"2024-05-28","close":4.14},{"date":"2024-05-29","close":4.31},{"date":"2024-05-30","close":4.35},{"date":"2024-05-31","close":4.22},{"date":"2024-06-03","close":4.19},{"date":"2024-06-04","close":4.23},{"date":"2024-06-05","close":4.28},{"date":"2024-06-06","close":4.07},{"date":"2024-06-07","close":3.83},{"date":"2024-06-10","close":4.06},{"date":"2024-06-11","close":3.92},{"date":"2024-06-12","close":3.92},{"date":"2024-06-13","close":3.9},{"date":"2024-06-14","close":3.99},{"date":"2024-06-17","close":4.0},{"date":"2024-06-18","close":3.96},{"date":"2024-06-20","close":3.91},{"date":"2024-06-21","close":4.0},{"date":"2024-06-24","close":3.95},{"date":"2024-06-25","close":3.89},{"date":"2024-06-26","close":4.0},{"date":"2024-06-27","close":3.89},{"date":"2024-06-28","close":3.74},{"date":"2024-07-01","close":3.5},{"date":"2024-07-02","close":3.22},{"date":"2024-07-03","close":3.355},{"date":"2024-07-05","close":3.43},{"date":"2024-07-08","close":3.06},{"date":"2024-07-09","close":3.16},{"date":"2024-07-10","close":3.09},{"date":"2024-07-11","close":3.36},{"date":"2024-07-12","close":3.38},{"date":"2024-07-15","close":3.42},{"date":"2024-07-16","close":3.48},{"date":"2024-07-17","close":3.43},{"date":"2024-07-18","close":3.23},{"date":"2024-07-19","close":3.28},{"date":"2024-07-22","close":3.24},{"date":"2024-07-23","close":3.14},{"date":"2024-07-24","close":3.12},{"date":"2024-07-25","close":3.23},{"date":"2024-07-26","close":3.22},{"date":"2024-07-29","close":3.07},{"date":"2024-07-30","close":3.33},{"date":"2024-07-31","close":3.36},{"date":"2024-08-01","close":3.45},{"date":"2024-08-02","close":3.28},{"date":"2024-08-05","close":3.2},{"date":"2024-08-06","close":3.12},{"date":"2024-08-07","close":3.07},{"date":"2024-08-08","close":3.15},{"date":"2024-08-09","close":3.27},{"date":"2024-08-12","close":3.34},{"date":"2024-08-13","close":3.21},{"date":"2024-08-14","close":3.13},{"date":"2024-08-15","close":3.25},{"date":"2024-08-16","close":3.25},{"date":"2024-08-19","close":3.2},{"date":"2024-08-20","close":3.22},{"date":"2024-08-21","close":3.17},{"date":"2024-08-22","close":3.04},{"date":"2024-08-23","close":3.12},{"date":"2024-08-26","close":2.98},{"date":"2024-08-27","close":2.91},{"date":"2024-08-28","close":2.75},{"date":"2024-08-29","close":2.89},{"date":"2024-08-30","close":2.69},{"date":"2024-09-03","close":2.34},{"date":"2024-09-04","close":2.005},{"date":"2024-09-05","close":1.82},{"date":"2024-09-06","close":1.77},{"date":"2024-09-09","close":2.5},{"date":"2024-09-10","close":2.91},{"date":"2024-09-11","close":2.66},{"date":"2024-09-12","close":2.9},{"date":"2024-09-13","close":2.75},{"date":"2024-09-16","close":2.45},{"date":"2024-09-17","close":2.61},{"date":"2024-09-18","close":2.52},{"date":"2024-09-19","close":2.58},{"date":"2024-09-20","close":2.53},{"date":"2024-09-23","close":2.41},{"date":"2024-09-24","close":2.26},{"date":"2024-09-25","close":2.29},{"date":"2024-09-26","close":2.31},{"date":"2024-09-27","close":2.18},{"date":"2024-09-30","close":2.22},{"date":"2024-10-01","close":2.23},{"date":"2024-10-02","close":2.04},{"date":"2024-10-03","close":2.02},{"date":"2024-10-04","close":2.12},{"date":"2024-10-07","close":2.11},{"date":"2024-10-08","close":2.04},{"date":"2024-10-09","close":2.12},{"date":"2024-10-10","close":2.05},{"date":"2024-10-11","close":2.14},{"date":"2024-10-14","close":2.13},{"date":"2024-10-15","close":2.26},{"date":"2024-10-16","close":2.28},{"date":"2024-10-17","close":2.32},{"date":"2024-10-18","close":3.15},{"date":"2024-10-21","close":3.6},{"date":"2024-10-22","close":3.61},{"date":"2024-10-23","close":3.36},{"date":"2024-10-24","close":3.52},{"date":"2024-10-25","close":3.45},{"date":"2024-10-28","close":3.27},{"date":"2024-10-29","close":3.29},{"date":"2024-10-30","close":3.34},{"date":"2024-10-31","close":3.38},{"date":"2024-11-01","close":3.39},{"date":"2024-11-04","close":3.25},{"date":"2024-11-05","close":3.41},{"date":"2024-11-06","close":3.47},{"date":"2024-11-07","close":3.32},{"date":"2024-11-08","close":3.34},{"date":"2024-11-11","close":3.5},{"date":"2024-11-12","close":3.67},{"date":"2024-11-13","close":3.35},{"date":"2024-11-14","close":3.4},{"date":"2024-11-15","close":2.97},{"date":"2024-11-18","close":3.0},{"date":"2024-11-19","close":2.9},{"date":"2024-11-20","close":2.82},{"date":"2024-11-21","close":2.7},{"date":"2024-11-22","close":2.7},{"date":"2024-11-25","close":2.71},{"date":"2024-11-26","close":2.7},{"date":"2024-11-27","close":2.72},{"date":"2024-11-29","close":2.75},{"date":"2024-12-02","close":2.76},{"date":"2024-12-03","close":2.64},{"date":"2024-12-04","close":2.45},{"date":"2024-12-05","close":2.38},{"date":"2024-12-06","close":2.57},{"date":"2024-12-09","close":2.44},{"date":"2024-12-10","close":2.42},{"date":"2024-12-11","close":2.37},{"date":"2024-12-12","close":2.36},{"date":"2024-12-13","close":2.33},{"date":"2024-12-16","close":2.27},{"date":"2024-12-17","close":2.32},{"date":"2024-12-18","close":2.28},{"date":"2024-12-19","close":2.32},{"date":"2024-12-20","close":2.23},{"date":"2024-12-23","close":2.18},{"date":"2024-12-24","close":2.13},{"date":"2024-12-26","close":2.11},{"date":"2024-12-27","close":2.09},{"date":"2024-12-30","close":2.08},{"date":"2024-12-31","close":2.13},{"date":"2025-01-02","close":2.02},{"date":"2025-01-03","close":2.1},{"date":"2025-01-06","close":2.49},{"date":"2025-01-07","close":2.5},{"date":"2025-01-08","close":2.79},{"date":"2025-01-10","close":3.28},{"date":"2025-01-13","close":3.295},{"date":"2025-01-14","close":2.71},{"date":"2025-01-15","close":2.9},{"date":"2025-01-16","close":2.77},{"date":"2025-01-17","close":2.98},{"date":"2025-01-21","close":2.905},{"date":"2025-01-22","close":3.44},{"date":"2025-01-23","close":3.33},{"date":"2025-01-24","close":3.07},{"date":"2025-01-27","close":2.84},{"date":"2025-01-28","close":2.79},{"date":"2025-01-29","close":2.82},{"date":"2025-01-30","close":2.76},{"date":"2025-01-31","close":2.81},{"date":"2025-02-03","close":2.6},{"date":"2025-02-04","close":2.59},{"date":"2025-02-05","close":2.55},{"date":"2025-02-06","close":2.525},{"date":"2025-02-07","close":2.4},{"date":"2025-02-10","close":2.32},{"date":"2025-02-11","close":2.3},{"date":"2025-02-12","close":2.19},{"date":"2025-02-13","close":2.3},{"date":"2025-02-14","close":2.23},{"date":"2025-02-18","close":2.26},{"date":"2025-02-19","close":2.19},{"date":"2025-02-20","close":2.11},{"date":"2025-02-21","close":2.04},{"date":"2025-02-24","close":2.04},{"date":"2025-02-25","close":2.05},{"date":"2025-02-26","close":1.91},{"date":"2025-02-27","close":1.82},{"date":"2025-02-28","close":1.76},{"date":"2025-03-03","close":1.84},{"date":"2025-03-04","close":1.74},{"date":"2025-03-05","close":1.83},{"date":"2025-03-06","close":1.86},{"date":"2025-03-07","close":1.87},{"date":"2025-03-10","close":1.77},{"date":"2025-03-11","close":1.82},{"date":"2025-03-12","close":1.8},{"date":"2025-03-13","close":1.75},{"date":"2025-03-14","close":1.835},{"date":"2025-03-17","close":1.56},{"date":"2025-03-18","close":1.73},{"date":"2025-03-19","close":1.63},{"date":"2025-03-20","close":1.53},{"date":"2025-03-21","close":1.37},{"date":"2025-03-24","close":1.3},{"date":"2025-03-25","close":1.2},{"date":"2025-03-26","close":1.22},{"date":"2025-03-27","close":1.18},{"date":"2025-03-28","close":1.12},{"date":"2025-03-31","close":1.13},{"date":"2025-04-01","close":1.11},{"date":"2025-04-02","close":1.11},{"date":"2025-04-03","close":1.12},{"date":"2025-04-04","close":1.07},{"date":"2025-04-07","close":1.17},{"date":"2025-04-08","close":1.22},{"date":"2025-04-09","close":1.41},{"date":"2025-04-10","close":1.44},{"date":"2025-04-11","close":1.59},{"date":"2025-04-14","close":1.55},{"date":"2025-04-15","close":1.62},{"date":"2025-04-16","close":1.55},{"date":"2025-04-17","close":1.55},{"date":"2025-04-21","close":1.48},{"date":"2025-04-22","close":1.45},{"date":"2025-04-23","close":1.47},{"date":"2025-04-24","close":1.55},{"date":"2025-04-25","close":1.42},{"date":"2025-04-28","close":1.38},{"date":"2025-04-29","close":1.4},{"date":"2025-04-30","close":1.45},{"date":"2025-05-01","close":1.44},{"date":"2025-05-02","close":1.53},{"date":"2025-05-05","close":1.45},{"date":"2025-05-06","close":1.34},{"date":"2025-05-07","close":1.28},{"date":"2025-05-08","close":1.41},{"date":"2025-05-09","close":1.42},{"date":"2025-05-12","close":1.52},{"date":"2025-05-13","close":1.64},{"date":"2025-05-14","close":1.54},{"date":"2025-05-15","close":1.6},{"date":"2025-05-16","close":1.52},{"date":"2025-05-19","close":1.48},{"date":"2025-05-20","close":1.48},{"date":"2025-05-21","close":1.39},{"date":"2025-05-22","close":1.44},{"date":"2025-05-23","close":1.32},{"date":"2025-05-27","close":1.37},{"date":"2025-05-28","close":1.47},{"date":"2025-05-29","close":1.515},{"date":"2025-05-30","close":1.65},{"date":"2025-06-02","close":1.75},{"date":"2025-06-03","close":1.78},{"date":"2025-06-04","close":1.82},{"date":"2025-06-05","close":1.83},{"date":"2025-06-06","close":1.865},{"date":"2025-06-09","close":1.87},{"date":"2025-06-10","close":1.84},{"date":"2025-06-11","close":1.89},{"date":"2025-06-12","close":1.84},{"date":"2025-06-13","close":1.79},{"date":"2025-06-16","close":1.83},{"date":"2025-06-17","close":1.72},{"date":"2025-06-18","close":1.73},{"date":"2025-06-20","close":1.66},{"date":"2025-06-23","close":1.62},{"date":"2025-06-24","close":1.64},{"date":"2025-06-25","close":1.69},{"date":"2025-06-26","close":1.66},{"date":"2025-06-27","close":1.55},{"date":"2025-06-30","close":1.93},{"date":"2025-07-01","close":1.88},{"date":"2025-07-02","close":1.93},{"date":"2025-07-03","close":1.95},{"date":"2025-07-07","close":1.94},{"date":"2025-07-08","close":1.97},{"date":"2025-07-09","close":1.9},{"date":"2025-07-10","close":1.83},{"date":"2025-07-11","close":1.79},{"date":"2025-07-14","close":1.84},{"date":"2025-07-15","close":1.86},{"date":"2025-07-16","close":1.79},{"date":"2025-07-17","close":1.84},{"date":"2025-07-18","close":1.86},{"date":"2025-07-21","close":1.83},{"date":"2025-07-22","close":1.88},{"date":"2025-07-23","close":1.87},{"date":"2025-07-24","close":1.84},{"date":"2025-07-25","close":1.84},{"date":"2025-07-28","close":1.83},{"date":"2025-07-29","close":1.8},{"date":"2025-07-30","close":1.76},{"date":"2025-07-31","close":1.72},{"date":"2025-08-01","close":1.77},{"date":"2025-08-04","close":1.89},{"date":"2025-08-05","close":2.02},{"date":"2025-08-06","close":2.02},{"date":"2025-08-07","close":2.05},{"date":"2025-08-08","close":1.88},{"date":"2025-08-11","close":1.8},{"date":"2025-08-12","close":1.99},{"date":"2025-08-13","close":2.0},{"date":"2025-08-14","close":2.1},{"date":"2025-08-15","close":1.94},{"date":"2025-08-18","close":2.05},{"date":"2025-08-19","close":1.91},{"date":"2025-08-20","close":1.9},{"date":"2025-08-21","close":1.89},{"date":"2025-08-22","close":2.01},{"date":"2025-08-25","close":2.08},{"date":"2025-08-26","close":2.06},{"date":"2025-08-27","close":2.04},{"date":"2025-08-28","close":2.03},{"date":"2025-08-29","close":2.03},{"date":"2025-09-02","close":2.07},{"date":"2025-09-03","close":2.03},{"date":"2025-09-04","close":1.95},{"date":"2025-09-05","close":2.03},{"date":"2025-09-08","close":1.97},{"date":"2025-09-09","close":1.94},{"date":"2025-09-10","close":1.91},{"date":"2025-09-11","close":1.91},{"date":"2025-09-12","close":1.89},{"date":"2025-09-15","close":1.82},{"date":"2025-09-16","close":1.81},{"date":"2025-09-17","close":1.76},{"date":"2025-09-18","close":1.86},{"date":"2025-09-19","close":1.82},{"date":"2025-09-22","close":1.85},{"date":"2025-09-23","close":1.8},{"date":"2025-09-24","close":1.78},{"date":"2025-09-25","close":1.68},{"date":"2025-09-26","close":1.66},{"date":"2025-09-29","close":1.72},{"date":"2025-09-30","close":1.85},{"date":"2025-10-01","close":1.935},{"date":"2025-10-02","close":1.85},{"date":"2025-10-03","close":1.78},{"date":"2025-10-06","close":1.72},{"date":"2025-10-07","close":1.72},{"date":"2025-10-08","close":1.72},{"date":"2025-10-09","close":1.66},{"date":"2025-10-10","close":1.62},{"date":"2025-10-13","close":1.735},{"date":"2025-10-14","close":1.73},{"date":"2025-10-15","close":1.67},{"date":"2025-10-16","close":1.65},{"date":"2025-10-17","close":1.65},{"date":"2025-10-20","close":1.72},{"date":"2025-10-21","close":1.86},{"date":"2025-10-22","close":1.69},{"date":"2025-10-23","close":1.7},{"date":"2025-10-24","close":1.74},{"date":"2025-10-27","close":1.7},{"date":"2025-10-28","close":1.7},{"date":"2025-10-29","close":1.64},{"date":"2025-10-30","close":1.7},{"date":"2025-10-31","close":1.72},{"date":"2025-11-03","close":1.61},{"date":"2025-11-04","close":1.67},{"date":"2025-11-05","close":1.7},{"date":"2025-11-06","close":1.61},{"date":"2025-11-07","close":1.62},{"date":"2025-11-10","close":1.73},{"date":"2025-11-11","close":1.86},{"date":"2025-11-12","close":1.85},{"date":"2025-11-13","close":1.89},{"date":"2025-11-14","close":1.9},{"date":"2025-11-17","close":1.9},{"date":"2025-11-18","close":1.91},{"date":"2025-11-19","close":1.86},{"date":"2025-11-20","close":1.78},{"date":"2025-11-21","close":1.82},{"date":"2025-11-24","close":1.75},{"date":"2025-11-25","close":1.83},{"date":"2025-11-26","close":1.8},{"date":"2025-11-28","close":1.81},{"date":"2025-12-01","close":1.68},{"date":"2025-12-02","close":1.66},{"date":"2025-12-03","close":1.84},{"date":"2025-12-04","close":1.8},{"date":"2025-12-05","close":1.82},{"date":"2025-12-08","close":1.87},{"date":"2025-12-09","close":1.77},{"date":"2025-12-10","close":1.78},{"date":"2025-12-11","close":1.73},{"date":"2025-12-12","close":1.69},{"date":"2025-12-15","close":1.67},{"date":"2025-12-16","close":1.66},{"date":"2025-12-17","close":1.62},{"date":"2025-12-18","close":1.62},{"date":"2025-12-19","close":1.67},{"date":"2025-12-22","close":1.7},{"date":"2025-12-23","close":1.7},{"date":"2025-12-24","close":1.7},{"date":"2025-12-26","close":1.7},{"date":"2025-12-29","close":1.88},{"date":"2025-12-30","close":1.9},{"date":"2025-12-31","close":1.83},{"date":"2026-01-02","close":1.82},{"date":"2026-01-05","close":1.85},{"date":"2026-01-06","close":1.89},{"date":"2026-01-07","close":2.14},{"date":"2026-01-08","close":2.12},{"date":"2026-01-09","close":2.44},{"date":"2026-01-12","close":2.4},{"date":"2026-01-13","close":2.59},{"date":"2026-01-14","close":2.74},{"date":"2026-01-15","close":2.98},{"date":"2026-01-16","close":2.87},{"date":"2026-01-20","close":2.83},{"date":"2026-01-21","close":2.8},{"date":"2026-01-22","close":2.8},{"date":"2026-01-23","close":2.67},{"date":"2026-01-26","close":2.85},{"date":"2026-01-27","close":3.27},{"date":"2026-01-28","close":3.23},{"date":"2026-01-29","close":3.12},{"date":"2026-01-30","close":2.88},{"date":"2026-02-02","close":2.84},{"date":"2026-02-03","close":2.99},{"date":"2026-02-04","close":2.86},{"date":"2026-02-05","close":2.71},{"date":"2026-02-06","close":2.89},{"date":"2026-02-09","close":2.84},{"date":"2026-02-10","close":2.86},{"date":"2026-02-11","close":2.8},{"date":"2026-02-12","close":2.68},{"date":"2026-02-13","close":2.59},{"date":"2026-02-17","close":2.56},{"date":"2026-02-18","close":2.58},{"date":"2026-02-19","close":2.62},{"date":"2026-02-20","close":2.49},{"date":"2026-02-23","close":2.41},{"date":"2026-02-24","close":2.52},{"date":"2026-02-25","close":2.52},{"date":"2026-02-26","close":2.59},{"date":"2026-02-27","close":2.43},{"date":"2026-03-02","close":2.46},{"date":"2026-03-03","close":2.39},{"date":"2026-03-04","close":2.49},{"date":"2026-03-05","close":2.34},{"date":"2026-03-06","close":2.205},{"date":"2026-03-09","close":2.16},{"date":"2026-03-10","close":2.0},{"date":"2026-03-11","close":2.09},{"date":"2026-03-12","close":2.05},{"date":"2026-03-13","close":2.0},{"date":"2026-03-16","close":1.97},{"date":"2026-03-17","close":2.12},{"date":"2026-03-18","close":2.04},{"date":"2026-03-19","close":1.99},{"date":"2026-03-20","close":1.93},{"date":"2026-03-23","close":1.94},{"date":"2026-03-24","close":1.97},{"date":"2026-03-25","close":1.95},{"date":"2026-03-26","close":1.88},{"date":"2026-03-27","close":1.85},{"date":"2026-03-30","close":1.72},{"date":"2026-03-31","close":1.98},{"date":"2026-04-01","close":1.99},{"date":"2026-04-02","close":2.02},{"date":"2026-04-06","close":2.12},{"date":"2026-04-07","close":2.09},{"date":"2026-04-08","close":2.15},{"date":"2026-04-09","close":2.18},{"date":"2026-04-10","close":2.21},{"date":"2026-04-13","close":2.23},{"date":"2026-04-14","close":2.13},{"date":"2026-04-15","close":2.09},{"date":"2026-04-16","close":2.06},{"date":"2026-04-17","close":2.21},{"date":"2026-04-20","close":2.14},{"date":"2026-04-21","close":2.11},{"date":"2026-04-22","close":2.13},{"date":"2026-04-23","close":2.1},{"date":"2026-04-24","close":2.13},{"date":"2026-04-27","close":2.11},{"date":"2026-04-28","close":2.12},{"date":"2026-04-29","close":2.02},{"date":"2026-04-30","close":2.03},{"date":"2026-05-01","close":2.05},{"date":"2026-05-04","close":2.0},{"date":"2026-05-05","close":1.96},{"date":"2026-05-06","close":2.0},{"date":"2026-05-07","close":1.73},{"date":"2026-05-08","close":1.69},{"date":"2026-05-11","close":1.8},{"date":"2026-05-12","close":1.77},{"date":"2026-05-13","close":1.74},{"date":"2026-05-14","close":1.73},{"date":"2026-05-15","close":1.67},{"date":"2026-05-18","close":1.69},{"date":"2026-05-19","close":1.67},{"date":"2026-05-20","close":1.95},{"date":"2026-05-21","close":1.94},{"date":"2026-05-22","close":1.97},{"date":"2026-05-26","close":1.97},{"date":"2026-05-27","close":2.39},{"date":"2026-05-28","close":2.52},{"date":"2026-05-29","close":2.34},{"date":"2026-06-01","close":2.22},{"date":"2026-06-02","close":2.2},{"date":"2026-06-03","close":2.04},{"date":"2026-06-04","close":2.05},{"date":"2026-06-05","close":1.89},{"date":"2026-06-08","close":1.92},{"date":"2026-06-09","close":1.87},{"date":"2026-06-10","close":1.83},{"date":"2026-06-11","close":1.94},{"date":"2026-06-12","close":1.9},{"date":"2026-06-15","close":1.86},{"date":"2026-06-16","close":1.84},{"date":"2026-06-17","close":1.92},{"date":"2026-06-18","close":1.87},{"date":"2026-06-22","close":1.78},{"date":"2026-06-23","close":1.73},{"date":"2026-06-24","close":1.72},{"date":"2026-06-25","close":1.66},{"date":"2026-06-26","close":1.73},{"date":"2026-06-29","close":1.8},{"date":"2026-06-30","close":1.92},{"date":"2026-07-01","close":1.93},{"date":"2026-07-02","close":1.96},{"date":"2026-07-06","close":1.92},{"date":"2026-07-07","close":1.95},{"date":"2026-07-08","close":1.93},{"date":"2026-07-09","close":1.93},{"date":"2026-07-10","close":1.94},{"date":"2026-07-13","close":1.9},{"date":"2026-07-14","close":1.91},{"date":"2026-07-15","close":1.97},{"date":"2026-07-16","close":1.795},{"date":"2026-07-17","close":1.94},{"date":"2026-07-20","close":1.93},{"date":"2026-07-21","close":1.89},{"date":"2026-07-22","close":1.94},{"date":"2026-07-23","close":1.88},{"date":"2026-07-24","close":1.85},{"date":"2026-07-27","close":1.87},{"date":"2026-07-28","close":1.94},{"date":"2026-07-29","close":1.89},{"date":"2026-07-30","close":1.98},{"date":"2026-07-31","close":1.94},{"date":"2026-08-03","close":1.96},{"date":"2026-08-04","close":1.78},{"date":"2026-08-05","close":1.78},{"date":"2026-08-06","close":1.69},{"date":"2026-08-07","close":1.26},{"date":"2026-08-10","close":1.37},{"date":"2026-08-11","close":1.3},{"date":"2026-08-12","close":1.2},{"date":"2026-08-13","close":1.25},{"date":"2026-08-14","close":1.25},{"date":"2026-08-17","close":1.19},{"date":"2026-08-18","close":1.16},{"date":"2026-08-19","close":1.16},{"date":"2026-08-20","close":1.15},{"date":"2026-08-21","close":1.22},{"date":"2026-08-24","close":1.17},{"date":"2026-08-25","close":1.215},{"date":"2026-08-26","close":1.16},{"date":"2026-08-27","close":1.15},{"date":"2026-08-28","close":1.1},{"date":"2026-08-31","close":1.09},{"date":"2026-09-01","close":1.09},{"date":"2026-09-02","close":1.06},{"date":"2026-09-03","close":1.09},{"date":"2026-09-04","close":1.115},{"date":"2026-09-08","close":1.1},{"date":"2026-09-09","close":1.09},{"date":"2026-09-10","close":1.04},{"date":"2026-09-11","close":1.04},{"date":"2026-09-14","close":1.02},{"date":"2026-09-15","close":1.01},{"date":"2026-09-16","close":0.9922},{"date":"2026-09-17","close":0.9237},{"date":"2026-09-18","close":0.9455},{"date":"2026-09-21","close":0.93},{"date":"2026-09-22","close":0.9},{"date":"2026-09-23","close":0.8788},{"date":"2026-09-24","close":0.83},{"date":"2026-09-25","close":0.7932},{"date":"2026-09-28","close":0.75},{"date":"2026-09-29","close":0.6406},{"date":"2026-09-30","close":0.7021},{"date":"2026-10-01","close":0.6822},{"date":"2026-10-02","close":0.68},{"date":"2026-10-05","close":0.659},{"date":"2026-10-06","close":0.5987},{"date":"2026-10-07","close":0.6433},{"date":"2026-10-08","close":0.614},{"date":"2026-10-09","close":0.6054},{"date":"2026-10-12","close":0.584},{"date":"2026-10-13","close":0.5601},{"date":"2026-10-14","close":0.5385},{"date":"2026-10-15","close":0.5111},{"date":"2026-10-16","close":0.5162},{"date":"2026-10-19","close":0.5144},{"date":"2026-10-20","close":0.5529},{"date":"2026-10-21","close":0.5007},{"date":"2026-10-22","close":0.4706},{"date":"2026-10-23","close":0.4912}],"chart_data":[{"date":"2024-10-23","open":3.64,"high":3.66,"low":3.29,"close":3.36,"volume":138520,"rsi_14":81.02,"sma_20":2.41,"sma_60":2.69,"sma_120":3.24},{"date":"2024-10-24","open":3.4,"high":3.54,"low":3.36,"close":3.52,"volume":120879,"rsi_14":81.53,"sma_20":2.48,"sma_60":2.7,"sma_120":3.23},{"date":"2024-10-25","open":3.54,"high":3.54,"low":3.18,"close":3.45,"volume":64133,"rsi_14":79.39,"sma_20":2.54,"sma_60":2.7,"sma_120":3.23},{"date":"2024-10-28","open":3.46,"high":3.58,"low":3.22,"close":3.27,"volume":97506,"rsi_14":75.73,"sma_20":2.59,"sma_60":2.7,"sma_120":3.22},{"date":"2024-10-29","open":3.27,"high":3.45,"low":3.0,"close":3.29,"volume":118030,"rsi_14":75.11,"sma_20":2.64,"sma_60":2.7,"sma_120":3.21},{"date":"2024-10-30","open":3.29,"high":3.34,"low":3.1,"close":3.34,"volume":65667,"rsi_14":77.92,"sma_20":2.71,"sma_60":2.7,"sma_120":3.21},{"date":"2024-10-31","open":3.31,"high":3.47,"low":3.18,"close":3.38,"volume":79355,"rsi_14":77.43,"sma_20":2.78,"sma_60":2.71,"sma_120":3.2},{"date":"2024-11-01","open":3.38,"high":3.58,"low":3.22,"close":3.39,"volume":569824,"rsi_14":77.88,"sma_20":2.84,"sma_60":2.71,"sma_120":3.19},{"date":"2024-11-04","open":3.39,"high":3.39,"low":3.11,"close":3.25,"volume":78428,"rsi_14":71.81,"sma_20":2.9,"sma_60":2.71,"sma_120":3.19},{"date":"2024-11-05","open":3.29,"high":3.43,"low":3.29,"close":3.41,"volume":70817,"rsi_14":73.44,"sma_20":2.97,"sma_60":2.71,"sma_120":3.18},{"date":"2024-11-06","open":3.8,"high":4.0,"low":3.42,"close":3.47,"volume":253746,"rsi_14":73.66,"sma_20":3.03,"sma_60":2.72,"sma_120":3.18},{"date":"2024-11-07","open":3.65,"high":3.69,"low":3.15,"close":3.32,"volume":113302,"rsi_14":54.86,"sma_20":3.1,"sma_60":2.72,"sma_120":3.17},{"date":"2024-11-08","open":3.33,"high":3.39,"low":2.96,"close":3.34,"volume":118535,"rsi_14":40.15,"sma_20":3.16,"sma_60":2.72,"sma_120":3.17},{"date":"2024-11-11","open":3.45,"high":3.56,"low":3.28,"close":3.5,"volume":206528,"rsi_14":46.26,"sma_20":3.23,"sma_60":2.72,"sma_120":3.16},{"date":"2024-11-12","open":4.0,"high":4.2,"low":3.04,"close":3.67,"volume":678701,"rsi_14":61.15,"sma_20":3.3,"sma_60":2.73,"sma_120":3.16},{"date":"2024-11-13","open":3.56,"high":3.56,"low":3.25,"close":3.35,"volume":120748,"rsi_14":44.52,"sma_20":3.35,"sma_60":2.73,"sma_120":3.15},{"date":"2024-11-14","open":3.35,"high":3.59,"low":3.33,"close":3.4,"volume":158212,"rsi_14":48.37,"sma_20":3.4,"sma_60":2.74,"sma_120":3.15},{"date":"2024-11-15","open":3.4,"high":3.4,"low":2.93,"close":2.97,"volume":181091,"rsi_14":41.57,"sma_20":3.39,"sma_60":2.74,"sma_120":3.14},{"date":"2024-11-18","open":2.91,"high":3.0,"low":2.88,"close":3.0,"volume":86264,"rsi_14":41.9,"sma_20":3.36,"sma_60":2.74,"sma_120":3.13},{"date":"2024-11-19","open":2.99,"high":3.0,"low":2.84,"close":2.9,"volume":118078,"rsi_14":38.04,"sma_20":3.33,"sma_60":2.73,"sma_120":3.11},{"date":"2024-11-20","open":2.88,"high":2.89,"low":2.72,"close":2.82,"volume":229744,"rsi_14":35.11,"sma_20":3.3,"sma_60":2.73,"sma_120":3.1},{"date":"2024-11-21","open":2.82,"high":2.82,"low":2.58,"close":2.7,"volume":188137,"rsi_14":32.66,"sma_20":3.26,"sma_60":2.73,"sma_120":3.09},{"date":"2024-11-22","open":2.65,"high":2.72,"low":2.64,"close":2.7,"volume":94909,"rsi_14":35.14,"sma_20":3.22,"sma_60":2.73,"sma_120":3.08},{"date":"2024-11-25","open":2.68,"high":2.73,"low":2.61,"close":2.71,"volume":168147,"rsi_14":29.41,"sma_20":3.2,"sma_60":2.73,"sma_120":3.06},{"date":"2024-11-26","open":2.72,"high":2.8,"low":2.65,"close":2.7,"volume":86157,"rsi_14":26.67,"sma_20":3.17,"sma_60":2.74,"sma_120":3.05},{"date":"2024-11-27","open":2.7,"high":2.79,"low":2.68,"close":2.72,"volume":54658,"rsi_14":30.26,"sma_20":3.14,"sma_60":2.75,"sma_120":3.04},{"date":"2024-11-29","open":2.69,"high":2.79,"low":2.69,"close":2.75,"volume":71169,"rsi_14":30.72,"sma_20":3.1,"sma_60":2.76,"sma_120":3.03},{"date":"2024-12-02","open":2.81,"high":2.81,"low":2.66,"close":2.76,"volume":122661,"rsi_14":23.19,"sma_20":3.07,"sma_60":2.78,"sma_120":3.02},{"date":"2024-12-03","open":2.75,"high":2.75,"low":2.61,"close":2.64,"volume":61355,"rsi_14":11.28,"sma_20":3.04,"sma_60":2.78,"sma_120":3.01},{"date":"2024-12-04","open":2.62,"high":2.69,"low":2.4,"close":2.45,"volume":112245,"rsi_14":12.5,"sma_20":2.99,"sma_60":2.77,"sma_120":3.0},{"date":"2024-12-05","open":2.45,"high":2.48,"low":2.36,"close":2.38,"volume":78499,"rsi_14":8.2,"sma_20":2.94,"sma_60":2.77,"sma_120":2.99},{"date":"2024-12-06","open":2.37,"high":2.65,"low":2.37,"close":2.57,"volume":112543,"rsi_14":29.59,"sma_20":2.9,"sma_60":2.76,"sma_120":2.97},{"date":"2024-12-09","open":2.57,"high":2.75,"low":2.36,"close":2.44,"volume":176590,"rsi_14":24.07,"sma_20":2.86,"sma_60":2.76,"sma_120":2.96},{"date":"2024-12-10","open":2.41,"high":2.51,"low":2.39,"close":2.42,"volume":49349,"rsi_14":26.0,"sma_20":2.8,"sma_60":2.76,"sma_120":2.95},{"date":"2024-12-11","open":2.47,"high":2.57,"low":2.37,"close":2.37,"volume":20259,"rsi_14":26.8,"sma_20":2.74,"sma_60":2.75,"sma_120":2.94},{"date":"2024-12-12","open":2.41,"high":2.41,"low":2.36,"close":2.36,"volume":51613,"rsi_14":30.23,"sma_20":2.69,"sma_60":2.75,"sma_120":2.92},{"date":"2024-12-13","open":2.35,"high":2.44,"low":2.2,"close":2.33,"volume":122480,"rsi_14":29.21,"sma_20":2.63,"sma_60":2.75,"sma_120":2.91},{"date":"2024-12-16","open":2.34,"high":2.34,"low":2.15,"close":2.27,"volume":70688,"rsi_14":26.6,"sma_20":2.6,"sma_60":2.74,"sma_120":2.89},{"date":"2024-12-17","open":2.29,"high":2.49,"low":2.12,"close":2.32,"volume":104549,"rsi_14":30.61,"sma_20":2.57,"sma_60":2.74,"sma_120":2.88},{"date":"2024-12-18","open":2.28,"high":2.3,"low":2.2,"close":2.28,"volume":100024,"rsi_14":28.0,"sma_20":2.53,"sma_60":2.74,"sma_120":2.87},{"date":"2024-12-19","open":2.24,"high":2.32,"low":2.18,"close":2.32,"volume":65485,"rsi_14":28.71,"sma_20":2.51,"sma_60":2.74,"sma_120":2.86},{"date":"2024-12-20","open":2.29,"high":2.36,"low":2.15,"close":2.23,"volume":127725,"rsi_14":25.69,"sma_20":2.49,"sma_60":2.74,"sma_120":2.85},{"date":"2024-12-23","open":2.18,"high":2.25,"low":2.15,"close":2.18,"volume":86495,"rsi_14":27.45,"sma_20":2.46,"sma_60":2.74,"sma_120":2.84},{"date":"2024-12-24","open":2.16,"high":2.16,"low":2.1,"close":2.13,"volume":26420,"rsi_14":31.82,"sma_20":2.43,"sma_60":2.74,"sma_120":2.83},{"date":"2024-12-26","open":2.09,"high":2.14,"low":2.03,"close":2.11,"volume":74325,"rsi_14":33.73,"sma_20":2.4,"sma_60":2.74,"sma_120":2.82},{"date":"2024-12-27","open":2.04,"high":2.12,"low":1.95,"close":2.09,"volume":149578,"rsi_14":13.64,"sma_20":2.37,"sma_60":2.74,"sma_120":2.81},{"date":"2024-12-30","open":2.03,"high":2.12,"low":1.9,"close":2.08,"volume":337913,"rsi_14":16.67,"sma_20":2.34,"sma_60":2.74,"sma_120":2.81},{"date":"2024-12-31","open":2.08,"high":2.16,"low":2.0,"close":2.13,"volume":136490,"rsi_14":24.56,"sma_20":2.31,"sma_60":2.74,"sma_120":2.79},{"date":"2025-01-02","open":2.08,"high":2.16,"low":2.0,"close":2.02,"volume":63525,"rsi_14":22.22,"sma_20":2.27,"sma_60":2.74,"sma_120":2.78},{"date":"2025-01-03","open":2.01,"high":2.15,"low":2.0,"close":2.1,"volume":75247,"rsi_14":31.43,"sma_20":2.26,"sma_60":2.74,"sma_120":2.77},{"date":"2025-01-06","open":2.13,"high":2.6,"low":2.13,"close":2.49,"volume":229636,"rsi_14":57.55,"sma_20":2.26,"sma_60":2.74,"sma_120":2.76},{"date":"2025-01-07","open":2.7,"high":2.7,"low":2.47,"close":2.5,"volume":106572,"rsi_14":61.39,"sma_20":2.26,"sma_60":2.75,"sma_120":2.76},{"date":"2025-01-08","open":2.81,"high":3.43,"low":2.62,"close":2.79,"volume":4465809,"rsi_14":68.8,"sma_20":2.28,"sma_60":2.76,"sma_120":2.75},{"date":"2025-01-10","open":3.82,"high":4.43,"low":2.91,"close":3.28,"volume":51728045,"rsi_14":79.41,"sma_20":2.32,"sma_60":2.78,"sma_120":2.75},{"date":"2025-01-13","open":3.57,"high":3.63,"low":2.95,"close":3.3,"volume":8334736,"rsi_14":79.1,"sma_20":2.37,"sma_60":2.8,"sma_120":2.75},{"date":"2025-01-14","open":3.19,"high":3.37,"low":2.68,"close":2.71,"volume":5183204,"rsi_14":61.06,"sma_20":2.38,"sma_60":2.81,"sma_120":2.75},{"date":"2025-01-15","open":2.64,"high":2.91,"low":2.4,"close":2.9,"volume":1497114,"rsi_14":65.58,"sma_20":2.41,"sma_60":2.82,"sma_120":2.75},{"date":"2025-01-16","open":2.75,"high":2.87,"low":2.57,"close":2.77,"volume":593045,"rsi_14":63.39,"sma_20":2.44,"sma_60":2.81,"sma_120":2.74},{"date":"2025-01-17","open":2.7,"high":3.13,"low":2.6,"close":2.98,"volume":1001211,"rsi_14":66.86,"sma_20":2.47,"sma_60":2.8,"sma_120":2.74},{"date":"2025-01-21","open":2.97,"high":2.97,"low":2.66,"close":2.9,"volume":626875,"rsi_14":65.46,"sma_20":2.5,"sma_60":2.79,"sma_120":2.74},{"date":"2025-01-22","open":2.8,"high":3.46,"low":2.8,"close":3.44,"volume":1579974,"rsi_14":71.52,"sma_20":2.56,"sma_60":2.79,"sma_120":2.74},{"date":"2025-01-23","open":3.26,"high":3.63,"low":3.2,"close":3.33,"volume":1737858,"rsi_14":68.63,"sma_20":2.61,"sma_60":2.79,"sma_120":2.74},{"date":"2025-01-24","open":3.29,"high":3.5,"low":3.03,"close":3.07,"volume":759416,"rsi_14":65.58,"sma_20":2.66,"sma_60":2.78,"sma_120":2.74},{"date":"2025-01-27","open":2.92,"high":3.0,"low":2.66,"close":2.84,"volume":531882,"rsi_14":60.51,"sma_20":2.69,"sma_60":2.77,"sma_120":2.73},{"date":"2025-01-28","open":2.77,"high":2.8,"low":2.53,"close":2.79,"volume":295376,"rsi_14":54.72,"sma_20":2.73,"sma_60":2.76,"sma_120":2.73},{"date":"2025-01-29","open":2.74,"high":2.95,"low":2.67,"close":2.82,"volume":421855,"rsi_14":55.0,"sma_20":2.76,"sma_60":2.76,"sma_120":2.73},{"date":"2025-01-30","open":2.8,"high":2.85,"low":2.69,"close":2.76,"volume":351906,"rsi_14":49.49,"sma_20":2.8,"sma_60":2.75,"sma_120":2.73},{"date":"2025-01-31","open":2.77,"high":2.88,"low":2.47,"close":2.81,"volume":534520,"rsi_14":40.71,"sma_20":2.83,"sma_60":2.74,"sma_120":2.72},{"date":"2025-02-03","open":2.53,"high":2.65,"low":2.49,"close":2.6,"volume":296652,"rsi_14":37.25,"sma_20":2.86,"sma_60":2.72,"sma_120":2.72},{"date":"2025-02-04","open":2.51,"high":2.6,"low":2.47,"close":2.59,"volume":169074,"rsi_14":47.21,"sma_20":2.88,"sma_60":2.71,"sma_120":2.71},{"date":"2025-02-05","open":2.55,"high":2.58,"low":2.33,"close":2.55,"volume":254402,"rsi_14":41.25,"sma_20":2.89,"sma_60":2.7,"sma_120":2.71},{"date":"2025-02-06","open":2.51,"high":2.61,"low":2.49,"close":2.53,"volume":183252,"rsi_14":43.54,"sma_20":2.89,"sma_60":2.68,"sma_120":2.7},{"date":"2025-02-07","open":2.52,"high":2.53,"low":2.38,"close":2.4,"volume":207116,"rsi_14":33.98,"sma_20":2.87,"sma_60":2.67,"sma_120":2.69},{"date":"2025-02-10","open":2.44,"high":2.45,"low":2.27,"close":2.32,"volume":221550,"rsi_14":33.88,"sma_20":2.82,"sma_60":2.65,"sma_120":2.69},{"date":"2025-02-11","open":2.26,"high":2.32,"low":2.22,"close":2.3,"volume":162977,"rsi_14":6.15,"sma_20":2.77,"sma_60":2.62,"sma_120":2.68},{"date":"2025-02-12","open":2.26,"high":2.36,"low":2.05,"close":2.19,"volume":274583,"rsi_14":6.15,"sma_20":2.74,"sma_60":2.61,"sma_120":2.67},{"date":"2025-02-13","open":2.18,"high":2.3,"low":2.15,"close":2.3,"volume":134126,"rsi_14":16.52,"sma_20":2.71,"sma_60":2.59,"sma_120":2.66},{"date":"2025-02-14","open":2.3,"high":2.31,"low":2.22,"close":2.23,"volume":161427,"rsi_14":19.19,"sma_20":2.69,"sma_60":2.57,"sma_120":2.66},{"date":"2025-02-18","open":2.29,"high":2.37,"low":2.13,"close":2.26,"volume":540550,"rsi_14":22.68,"sma_20":2.65,"sma_60":2.56,"sma_120":2.65},{"date":"2025-02-19","open":2.24,"high":2.3,"low":2.19,"close":2.19,"volume":141487,"rsi_14":18.81,"sma_20":2.62,"sma_60":2.55,"sma_120":2.64},{"date":"2025-02-20","open":2.24,"high":2.24,"low":2.1,"close":2.11,"volume":180353,"rsi_14":18.45,"sma_20":2.55,"sma_60":2.54,"sma_120":2.64},{"date":"2025-02-21","open":2.16,"high":2.19,"low":2.02,"close":2.04,"volume":216525,"rsi_14":13.33,"sma_20":2.48,"sma_60":2.53,"sma_120":2.63},{"date":"2025-02-24","open":2.09,"high":2.12,"low":1.98,"close":2.04,"volume":209590,"rsi_14":16.67,"sma_20":2.43,"sma_60":2.52,"sma_120":2.62},{"date":"2025-02-25","open":2.03,"high":2.09,"low":2.0,"close":2.05,"volume":97469,"rsi_14":17.86,"sma_20":2.39,"sma_60":2.51,"sma_120":2.62},{"date":"2025-02-26","open":2.03,"high":2.07,"low":1.9,"close":1.91,"volume":327828,"rsi_14":15.96,"sma_20":2.35,"sma_60":2.49,"sma_120":2.61},{"date":"2025-02-27","open":1.95,"high":1.98,"low":1.79,"close":1.82,"volume":298846,"rsi_14":14.93,"sma_20":2.3,"sma_60":2.48,"sma_120":2.61},{"date":"2025-02-28","open":1.8,"high":1.82,"low":1.68,"close":1.76,"volume":176740,"rsi_14":15.96,"sma_20":2.25,"sma_60":2.46,"sma_120":2.61},{"date":"2025-03-03","open":1.86,"high":1.99,"low":1.76,"close":1.84,"volume":316010,"rsi_14":24.47,"sma_20":2.2,"sma_60":2.45,"sma_120":2.61},{"date":"2025-03-04","open":1.84,"high":1.99,"low":1.74,"close":1.74,"volume":305263,"rsi_14":22.55,"sma_20":2.16,"sma_60":2.43,"sma_120":2.61},{"date":"2025-03-05","open":1.78,"high":1.86,"low":1.7,"close":1.83,"volume":138316,"rsi_14":32.0,"sma_20":2.12,"sma_60":2.42,"sma_120":2.6},{"date":"2025-03-06","open":1.85,"high":1.88,"low":1.79,"close":1.86,"volume":114542,"rsi_14":26.09,"sma_20":2.09,"sma_60":2.41,"sma_120":2.59},{"date":"2025-03-07","open":1.83,"high":1.9,"low":1.82,"close":1.87,"volume":132186,"rsi_14":29.07,"sma_20":2.05,"sma_60":2.4,"sma_120":2.58},{"date":"2025-03-10","open":1.85,"high":1.9,"low":1.76,"close":1.77,"volume":204473,"rsi_14":23.66,"sma_20":2.02,"sma_60":2.39,"sma_120":2.57},{"date":"2025-03-11","open":1.77,"high":1.91,"low":1.72,"close":1.82,"volume":154656,"rsi_14":29.67,"sma_20":2.0,"sma_60":2.38,"sma_120":2.57},{"date":"2025-03-12","open":1.82,"high":1.84,"low":1.63,"close":1.8,"volume":199932,"rsi_14":31.76,"sma_20":1.97,"sma_60":2.37,"sma_120":2.56},{"date":"2025-03-13","open":1.75,"high":1.79,"low":1.66,"close":1.75,"volume":853070,"rsi_14":32.53,"sma_20":1.95,"sma_60":2.36,"sma_120":2.56},{"date":"2025-03-14","open":1.78,"high":1.95,"low":1.53,"close":1.84,"volume":1240952,"rsi_14":38.8,"sma_20":1.93,"sma_60":2.35,"sma_120":2.55},{"date":"2025-03-17","open":1.88,"high":1.89,"low":1.43,"close":1.56,"volume":911406,"rsi_14":29.24,"sma_20":1.89,"sma_60":2.34,"sma_120":2.54},{"date":"2025-03-18","open":1.58,"high":1.77,"low":1.56,"close":1.73,"volume":579458,"rsi_14":42.56,"sma_20":1.87,"sma_60":2.33,"sma_120":2.54},{"date":"2025-03-19","open":1.68,"high":1.73,"low":1.61,"close":1.63,"volume":192663,"rsi_14":42.21,"sma_20":1.84,"sma_60":2.32,"sma_120":2.53},{"date":"2025-03-20","open":1.62,"high":1.67,"low":1.53,"close":1.53,"volume":159347,"rsi_14":40.87,"sma_20":1.81,"sma_60":2.3,"sma_120":2.52},{"date":"2025-03-21","open":1.52,"high":1.53,"low":1.37,"close":1.37,"volume":518474,"rsi_14":32.46,"sma_20":1.78,"sma_60":2.29,"sma_120":2.52},{"date":"2025-03-24","open":1.41,"high":1.41,"low":1.28,"close":1.3,"volume":381848,"rsi_14":33.21,"sma_20":1.74,"sma_60":2.28,"sma_120":2.51},{"date":"2025-03-25","open":1.3,"high":1.32,"low":1.2,"close":1.2,"volume":543409,"rsi_14":26.14,"sma_20":1.7,"sma_60":2.26,"sma_120":2.5},{"date":"2025-03-26","open":1.22,"high":1.26,"low":1.21,"close":1.22,"volume":245234,"rsi_14":25.57,"sma_20":1.66,"sma_60":2.25,"sma_120":2.49},{"date":"2025-03-27","open":1.2,"high":1.23,"low":1.16,"close":1.18,"volume":241576,"rsi_14":24.25,"sma_20":1.63,"sma_60":2.23,"sma_120":2.48},{"date":"2025-03-28","open":1.21,"high":1.21,"low":1.09,"close":1.12,"volume":414951,"rsi_14":25.0,"sma_20":1.6,"sma_60":2.21,"sma_120":2.48},{"date":"2025-03-31","open":1.12,"high":1.15,"low":1.09,"close":1.13,"volume":159519,"rsi_14":22.62,"sma_20":1.56,"sma_60":2.2,"sma_120":2.47},{"date":"2025-04-01","open":1.13,"high":1.14,"low":1.09,"close":1.11,"volume":168814,"rsi_14":22.62,"sma_20":1.53,"sma_60":2.18,"sma_120":2.46},{"date":"2025-04-02","open":1.1,"high":1.12,"low":1.08,"close":1.11,"volume":126556,"rsi_14":23.55,"sma_20":1.49,"sma_60":2.17,"sma_120":2.45},{"date":"2025-04-03","open":1.11,"high":1.19,"low":1.06,"close":1.12,"volume":384157,"rsi_14":18.5,"sma_20":1.46,"sma_60":2.14,"sma_120":2.44},{"date":"2025-04-04","open":1.1,"high":1.1,"low":1.04,"close":1.07,"volume":187852,"rsi_14":23.08,"sma_20":1.42,"sma_60":2.12,"sma_120":2.44},{"date":"2025-04-07","open":1.06,"high":1.17,"low":1.02,"close":1.17,"volume":190860,"rsi_14":16.67,"sma_20":1.39,"sma_60":2.09,"sma_120":2.43},{"date":"2025-04-08","open":1.2,"high":1.22,"low":1.11,"close":1.22,"volume":256552,"rsi_14":24.05,"sma_20":1.36,"sma_60":2.06,"sma_120":2.42},{"date":"2025-04-09","open":1.22,"high":1.49,"low":1.18,"close":1.41,"volume":580252,"rsi_14":43.18,"sma_20":1.34,"sma_60":2.03,"sma_120":2.41},{"date":"2025-04-10","open":1.42,"high":1.48,"low":1.35,"close":1.44,"volume":248791,"rsi_14":54.67,"sma_20":1.32,"sma_60":2.01,"sma_120":2.41},{"date":"2025-04-11","open":1.44,"high":1.61,"low":1.4,"close":1.59,"volume":301246,"rsi_14":67.47,"sma_20":1.31,"sma_60":1.98,"sma_120":2.4},{"date":"2025-04-14","open":1.62,"high":1.64,"low":1.45,"close":1.55,"volume":275031,"rsi_14":72.73,"sma_20":1.31,"sma_60":1.96,"sma_120":2.39},{"date":"2025-04-15","open":1.53,"high":1.62,"low":1.53,"close":1.62,"volume":160680,"rsi_14":74.39,"sma_20":1.3,"sma_60":1.94,"sma_120":2.37},{"date":"2025-04-16","open":1.62,"high":1.69,"low":1.54,"close":1.55,"volume":277143,"rsi_14":71.76,"sma_20":1.3,"sma_60":1.92,"sma_120":2.35},{"date":"2025-04-17","open":1.55,"high":1.63,"low":1.5,"close":1.55,"volume":114914,"rsi_14":77.22,"sma_20":1.3,"sma_60":1.89,"sma_120":2.34},{"date":"2025-04-21","open":1.57,"high":1.6,"low":1.43,"close":1.48,"volume":125621,"rsi_14":70.59,"sma_20":1.31,"sma_60":1.86,"sma_120":2.32},{"date":"2025-04-22","open":1.49,"high":1.49,"low":1.4,"close":1.45,"volume":109706,"rsi_14":69.77,"sma_20":1.31,"sma_60":1.83,"sma_120":2.3},{"date":"2025-04-23","open":1.46,"high":1.49,"low":1.42,"close":1.47,"volume":97804,"rsi_14":70.45,"sma_20":1.33,"sma_60":1.81,"sma_120":2.29},{"date":"2025-04-24","open":1.5,"high":1.58,"low":1.43,"close":1.55,"volume":170051,"rsi_14":72.63,"sma_20":1.34,"sma_60":1.79,"sma_120":2.27},{"date":"2025-04-25","open":1.53,"high":1.54,"low":1.42,"close":1.42,"volume":83796,"rsi_14":66.99,"sma_20":1.36,"sma_60":1.76,"sma_120":2.26},{"date":"2025-04-28","open":1.42,"high":1.5,"low":1.35,"close":1.38,"volume":127159,"rsi_14":60.82,"sma_20":1.37,"sma_60":1.74,"sma_120":2.24},{"date":"2025-04-29","open":1.36,"high":1.42,"low":1.31,"close":1.4,"volume":142520,"rsi_14":59.57,"sma_20":1.38,"sma_60":1.72,"sma_120":2.23},{"date":"2025-04-30","open":1.41,"high":1.47,"low":1.39,"close":1.45,"volume":127961,"rsi_14":52.5,"sma_20":1.4,"sma_60":1.7,"sma_120":2.21},{"date":"2025-05-01","open":1.43,"high":1.46,"low":1.38,"close":1.44,"volume":65333,"rsi_14":50.0,"sma_20":1.42,"sma_60":1.68,"sma_120":2.19},{"date":"2025-05-02","open":1.47,"high":1.55,"low":1.43,"close":1.53,"volume":151292,"rsi_14":45.83,"sma_20":1.44,"sma_60":1.66,"sma_120":2.18},{"date":"2025-05-05","open":1.54,"high":1.54,"low":1.43,"close":1.45,"volume":68299,"rsi_14":43.42,"sma_20":1.46,"sma_60":1.64,"sma_120":2.16},{"date":"2025-05-06","open":1.45,"high":1.45,"low":1.32,"close":1.34,"volume":82927,"rsi_14":32.5,"sma_20":1.46,"sma_60":1.62,"sma_120":2.15},{"date":"2025-05-07","open":1.32,"high":1.36,"low":1.23,"close":1.28,"volume":148287,"rsi_14":32.91,"sma_20":1.47,"sma_60":1.61,"sma_120":2.13},{"date":"2025-05-08","open":1.32,"high":1.43,"low":1.27,"close":1.41,"volume":156514,"rsi_14":42.39,"sma_20":1.47,"sma_60":1.59,"sma_120":2.11},{"date":"2025-05-09","open":1.4,"high":1.44,"low":1.3,"close":1.42,"volume":204869,"rsi_14":46.51,"sma_20":1.47,"sma_60":1.58,"sma_120":2.09},{"date":"2025-05-12","open":1.5,"high":1.53,"low":1.42,"close":1.52,"volume":119556,"rsi_14":53.76,"sma_20":1.46,"sma_60":1.57,"sma_120":2.08},{"date":"2025-05-13","open":1.52,"high":1.65,"low":1.52,"close":1.64,"volume":194841,"rsi_14":58.25,"sma_20":1.47,"sma_60":1.56,"sma_120":2.07},{"date":"2025-05-14","open":1.65,"high":1.65,"low":1.52,"close":1.54,"volume":97551,"rsi_14":49.52,"sma_20":1.46,"sma_60":1.54,"sma_120":2.05},{"date":"2025-05-15","open":1.54,"high":1.66,"low":1.54,"close":1.6,"volume":246728,"rsi_14":59.18,"sma_20":1.47,"sma_60":1.53,"sma_120":2.04},{"date":"2025-05-16","open":1.63,"high":1.66,"low":1.43,"close":1.52,"volume":416654,"rsi_14":56.86,"sma_20":1.46,"sma_60":1.53,"sma_120":2.03},{"date":"2025-05-19","open":1.51,"high":1.52,"low":1.46,"close":1.48,"volume":52986,"rsi_14":53.85,"sma_20":1.46,"sma_60":1.52,"sma_120":2.02},{"date":"2025-05-20","open":1.49,"high":1.5,"low":1.43,"close":1.48,"volume":50574,"rsi_14":51.52,"sma_20":1.47,"sma_60":1.51,"sma_120":2.01},{"date":"2025-05-21","open":1.48,"high":1.5,"low":1.37,"close":1.39,"volume":150305,"rsi_14":47.66,"sma_20":1.46,"sma_60":1.5,"sma_120":2.0},{"date":"2025-05-22","open":1.5,"high":1.5,"low":1.35,"close":1.44,"volume":139907,"rsi_14":45.63,"sma_20":1.46,"sma_60":1.49,"sma_120":1.99},{"date":"2025-05-23","open":1.43,"high":1.45,"low":1.22,"close":1.32,"volume":574067,"rsi_14":43.93,"sma_20":1.45,"sma_60":1.48,"sma_120":1.98},{"date":"2025-05-27","open":1.36,"high":1.4,"low":1.25,"close":1.37,"volume":547058,"rsi_14":51.49,"sma_20":1.45,"sma_60":1.47,"sma_120":1.97},{"date":"2025-05-28","open":1.4,"high":1.52,"low":1.35,"close":1.47,"volume":245158,"rsi_14":59.05,"sma_20":1.45,"sma_60":1.47,"sma_120":1.96},{"date":"2025-05-29","open":1.47,"high":1.56,"low":1.47,"close":1.51,"volume":205783,"rsi_14":55.44,"sma_20":1.46,"sma_60":1.46,"sma_120":1.95},{"date":"2025-05-30","open":1.51,"high":1.72,"low":1.51,"close":1.65,"volume":380734,"rsi_14":60.55,"sma_20":1.47,"sma_60":1.46,"sma_120":1.94},{"date":"2025-06-02","open":1.67,"high":1.8,"low":1.65,"close":1.75,"volume":434386,"rsi_14":60.55,"sma_20":1.48,"sma_60":1.46,"sma_120":1.93},{"date":"2025-06-03","open":1.7,"high":1.78,"low":1.65,"close":1.78,"volume":246154,"rsi_14":57.0,"sma_20":1.5,"sma_60":1.46,"sma_120":1.93},{"date":"2025-06-04","open":1.8,"high":1.84,"low":1.78,"close":1.82,"volume":190676,"rsi_14":64.89,"sma_20":1.52,"sma_60":1.46,"sma_120":1.92},{"date":"2025-06-05","open":1.84,"high":1.87,"low":1.8,"close":1.83,"volume":175829,"rsi_14":62.92,"sma_20":1.55,"sma_60":1.46,"sma_120":1.92},{"date":"2025-06-06","open":1.87,"high":1.93,"low":1.62,"close":1.87,"volume":442340,"rsi_14":70.41,"sma_20":1.57,"sma_60":1.46,"sma_120":1.91},{"date":"2025-06-09","open":1.93,"high":1.94,"low":1.81,"close":1.87,"volume":132751,"rsi_14":74.07,"sma_20":1.59,"sma_60":1.46,"sma_120":1.91},{"date":"2025-06-10","open":1.87,"high":1.87,"low":1.79,"close":1.84,"volume":169682,"rsi_14":71.43,"sma_20":1.61,"sma_60":1.46,"sma_120":1.91},{"date":"2025-06-11","open":1.85,"high":1.94,"low":1.85,"close":1.89,"volume":84465,"rsi_14":81.25,"sma_20":1.62,"sma_60":1.47,"sma_120":1.9},{"date":"2025-06-12","open":1.89,"high":1.9,"low":1.79,"close":1.84,"volume":143008,"rsi_14":75.0,"sma_20":1.64,"sma_60":1.47,"sma_120":1.9},{"date":"2025-06-13","open":1.84,"high":1.89,"low":1.77,"close":1.79,"volume":83939,"rsi_14":82.19,"sma_20":1.65,"sma_60":1.47,"sma_120":1.89},{"date":"2025-06-16","open":1.79,"high":1.85,"low":1.76,"close":1.83,"volume":109803,"rsi_14":81.94,"sma_20":1.66,"sma_60":1.48,"sma_120":1.89},{"date":"2025-06-17","open":1.83,"high":1.83,"low":1.7,"close":1.72,"volume":117905,"rsi_14":67.12,"sma_20":1.67,"sma_60":1.48,"sma_120":1.89},{"date":"2025-06-18","open":1.71,"high":1.77,"low":1.7,"close":1.73,"volume":71112,"rsi_14":65.47,"sma_20":1.69,"sma_60":1.49,"sma_120":1.88},{"date":"2025-06-20","open":1.75,"high":1.78,"low":1.65,"close":1.66,"volume":113696,"rsi_14":50.79,"sma_20":1.7,"sma_60":1.5,"sma_120":1.88},{"date":"2025-06-23","open":1.66,"high":1.73,"low":1.62,"close":1.62,"volume":107876,"rsi_14":38.6,"sma_20":1.71,"sma_60":1.5,"sma_120":1.87},{"date":"2025-06-24","open":1.62,"high":1.69,"low":1.59,"close":1.64,"volume":103125,"rsi_14":37.5,"sma_20":1.72,"sma_60":1.51,"sma_120":1.87},{"date":"2025-06-25","open":1.67,"high":1.74,"low":1.61,"close":1.69,"volume":77392,"rsi_14":38.6,"sma_20":1.74,"sma_60":1.52,"sma_120":1.87},{"date":"2025-06-26","open":1.7,"high":1.7,"low":1.61,"close":1.66,"volume":113573,"rsi_14":35.59,"sma_20":1.75,"sma_60":1.53,"sma_120":1.86},{"date":"2025-06-27","open":1.65,"high":1.68,"low":1.55,"close":1.55,"volume":1092887,"rsi_14":26.32,"sma_20":1.75,"sma_60":1.54,"sma_120":1.86},{"date":"2025-06-30","open":1.57,"high":1.93,"low":1.57,"close":1.93,"volume":476328,"rsi_14":52.88,"sma_20":1.77,"sma_60":1.55,"sma_120":1.86},{"date":"2025-07-01","open":1.94,"high":2.04,"low":1.83,"close":1.88,"volume":397438,"rsi_14":51.89,"sma_20":1.77,"sma_60":1.56,"sma_120":1.85},{"date":"2025-07-02","open":1.9,"high":2.11,"low":1.88,"close":1.93,"volume":504354,"rsi_14":51.89,"sma_20":1.78,"sma_60":1.58,"sma_120":1.85},{"date":"2025-07-03","open":1.98,"high":1.98,"low":1.9,"close":1.95,"volume":141866,"rsi_14":55.34,"sma_20":1.79,"sma_60":1.59,"sma_120":1.84},{"date":"2025-07-07","open":1.98,"high":2.04,"low":1.92,"close":1.94,"volume":211440,"rsi_14":57.58,"sma_20":1.79,"sma_60":1.6,"sma_120":1.83},{"date":"2025-07-08","open":1.96,"high":2.0,"low":1.92,"close":1.97,"volume":142786,"rsi_14":57.14,"sma_20":1.8,"sma_60":1.61,"sma_120":1.82},{"date":"2025-07-09","open":1.97,"high":2.0,"low":1.88,"close":1.9,"volume":120164,"rsi_14":59.57,"sma_20":1.8,"sma_60":1.62,"sma_120":1.81},{"date":"2025-07-10","open":1.9,"high":1.94,"low":1.81,"close":1.83,"volume":165373,"rsi_14":55.0,"sma_20":1.8,"sma_60":1.62,"sma_120":1.8},{"date":"2025-07-11","open":1.81,"high":1.82,"low":1.75,"close":1.79,"volume":150861,"rsi_14":56.7,"sma_20":1.79,"sma_60":1.63,"sma_120":1.8},{"date":"2025-07-14","open":1.8,"high":1.86,"low":1.79,"close":1.84,"volume":107508,"rsi_14":61.22,"sma_20":1.79,"sma_60":1.63,"sma_120":1.79},{"date":"2025-07-15","open":1.85,"high":1.93,"low":1.83,"close":1.86,"volume":80763,"rsi_14":61.22,"sma_20":1.8,"sma_60":1.64,"sma_120":1.78},{"date":"2025-07-16","open":1.87,"high":1.87,"low":1.77,"close":1.79,"volume":133538,"rsi_14":55.0,"sma_20":1.79,"sma_60":1.64,"sma_120":1.76},{"date":"2025-07-17","open":1.79,"high":1.85,"low":1.76,"close":1.84,"volume":153612,"rsi_14":58.82,"sma_20":1.8,"sma_60":1.65,"sma_120":1.75},{"date":"2025-07-18","open":1.9,"high":1.97,"low":1.8,"close":1.86,"volume":356353,"rsi_14":66.67,"sma_20":1.81,"sma_60":1.65,"sma_120":1.74},{"date":"2025-07-21","open":1.9,"high":1.95,"low":1.81,"close":1.83,"volume":220440,"rsi_14":41.38,"sma_20":1.81,"sma_60":1.66,"sma_120":1.73},{"date":"2025-07-22","open":1.8,"high":1.9,"low":1.78,"close":1.88,"volume":188496,"rsi_14":50.0,"sma_20":1.83,"sma_60":1.66,"sma_120":1.72},{"date":"2025-07-23","open":1.9,"high":1.95,"low":1.84,"close":1.87,"volume":108315,"rsi_14":44.44,"sma_20":1.84,"sma_60":1.67,"sma_120":1.72},{"date":"2025-07-24","open":1.89,"high":1.9,"low":1.8,"close":1.84,"volume":73123,"rsi_14":40.0,"sma_20":1.85,"sma_60":1.68,"sma_120":1.71},{"date":"2025-07-25","open":1.85,"high":1.9,"low":1.8,"close":1.84,"volume":103393,"rsi_14":40.74,"sma_20":1.86,"sma_60":1.69,"sma_120":1.7},{"date":"2025-07-28","open":1.9,"high":1.92,"low":1.79,"close":1.83,"volume":163580,"rsi_14":36.54,"sma_20":1.87,"sma_60":1.69,"sma_120":1.69},{"date":"2025-07-29","open":1.84,"high":1.85,"low":1.78,"close":1.8,"volume":107094,"rsi_14":39.58,"sma_20":1.86,"sma_60":1.7,"sma_120":1.69},{"date":"2025-07-30","open":1.79,"high":1.82,"low":1.72,"close":1.76,"volume":132605,"rsi_14":42.22,"sma_20":1.86,"sma_60":1.7,"sma_120":1.68},{"date":"2025-07-31","open":1.77,"high":1.84,"low":1.72,"close":1.72,"volume":65967,"rsi_14":42.22,"sma_20":1.85,"sma_60":1.71,"sma_120":1.67},{"date":"2025-08-01","open":1.71,"high":1.78,"low":1.61,"close":1.77,"volume":195272,"rsi_14":42.22,"sma_20":1.84,"sma_60":1.71,"sma_120":1.67},{"date":"2025-08-04","open":1.78,"high":1.91,"low":1.78,"close":1.89,"volume":142877,"rsi_14":52.73,"sma_20":1.84,"sma_60":1.72,"sma_120":1.67},{"date":"2025-08-05","open":1.91,"high":2.03,"low":1.87,"close":2.02,"volume":544856,"rsi_14":68.85,"sma_20":1.84,"sma_60":1.73,"sma_120":1.66},{"date":"2025-08-06","open":2.02,"high":2.05,"low":1.93,"close":2.02,"volume":345077,"rsi_14":66.07,"sma_20":1.84,"sma_60":1.74,"sma_120":1.66},{"date":"2025-08-07","open":2.04,"high":2.08,"low":1.99,"close":2.05,"volume":682968,"rsi_14":66.67,"sma_20":1.85,"sma_60":1.75,"sma_120":1.66},{"date":"2025-08-08","open":2.13,"high":2.15,"low":1.86,"close":1.88,"volume":476917,"rsi_14":53.52,"sma_20":1.86,"sma_60":1.76,"sma_120":1.66},{"date":"2025-08-11","open":1.86,"high":1.9,"low":1.78,"close":1.8,"volume":210309,"rsi_14":44.59,"sma_20":1.86,"sma_60":1.76,"sma_120":1.65},{"date":"2025-08-12","open":1.9,"high":1.99,"low":1.89,"close":1.99,"volume":319175,"rsi_14":56.52,"sma_20":1.86,"sma_60":1.77,"sma_120":1.65},{"date":"2025-08-13","open":2.0,"high":2.05,"low":1.92,"close":2.0,"volume":364467,"rsi_14":58.89,"sma_20":1.87,"sma_60":1.78,"sma_120":1.65},{"date":"2025-08-14","open":2.0,"high":2.2,"low":1.99,"close":2.1,"volume":673628,"rsi_14":63.0,"sma_20":1.89,"sma_60":1.79,"sma_120":1.65},{"date":"2025-08-15","open":2.09,"high":2.11,"low":1.94,"close":1.94,"volume":150706,"rsi_14":54.78,"sma_20":1.89,"sma_60":1.79,"sma_120":1.65},{"date":"2025-08-18","open":1.94,"high":2.05,"low":1.93,"close":2.05,"volume":124214,"rsi_14":60.16,"sma_20":1.9,"sma_60":1.81,"sma_120":1.65},{"date":"2025-08-19","open":2.12,"high":2.12,"low":1.91,"close":1.91,"volume":219726,"rsi_14":55.64,"sma_20":1.9,"sma_60":1.81,"sma_120":1.65},{"date":"2025-08-20","open":1.92,"high":2.04,"low":1.86,"close":1.9,"volume":225572,"rsi_14":56.92,"sma_20":1.91,"sma_60":1.82,"sma_120":1.65},{"date":"2025-08-21","open":1.89,"high":1.95,"low":1.85,"close":1.89,"volume":100320,"rsi_14":54.76,"sma_20":1.91,"sma_60":1.83,"sma_120":1.65},{"date":"2025-08-22","open":1.91,"high":2.01,"low":1.86,"close":2.01,"volume":109568,"rsi_14":54.76,"sma_20":1.92,"sma_60":1.84,"sma_120":1.65},{"date":"2025-08-25","open":2.01,"high":2.08,"low":1.98,"close":2.08,"volume":134640,"rsi_14":52.5,"sma_20":1.93,"sma_60":1.85,"sma_120":1.66},{"date":"2025-08-26","open":2.08,"high":2.14,"low":1.98,"close":2.06,"volume":171930,"rsi_14":51.64,"sma_20":1.94,"sma_60":1.86,"sma_120":1.66},{"date":"2025-08-27","open":2.01,"high":2.09,"low":1.99,"close":2.04,"volume":104816,"rsi_14":49.59,"sma_20":1.96,"sma_60":1.86,"sma_120":1.66},{"date":"2025-08-28","open":2.05,"high":2.06,"low":1.98,"close":2.03,"volume":71828,"rsi_14":57.14,"sma_20":1.97,"sma_60":1.87,"sma_120":1.66},{"date":"2025-08-29","open":2.04,"high":2.06,"low":1.98,"close":2.03,"volume":69111,"rsi_14":61.86,"sma_20":1.98,"sma_60":1.87,"sma_120":1.66},{"date":"2025-09-02","open":2.01,"high":2.24,"low":1.99,"close":2.07,"volume":443321,"rsi_14":54.88,"sma_20":1.99,"sma_60":1.87,"sma_120":1.67},{"date":"2025-09-03","open":2.09,"high":2.13,"low":1.98,"close":2.03,"volume":129832,"rsi_14":51.76,"sma_20":1.99,"sma_60":1.88,"sma_120":1.67},{"date":"2025-09-04","open":2.02,"high":2.02,"low":1.93,"close":1.95,"volume":82407,"rsi_14":40.96,"sma_20":1.99,"sma_60":1.88,"sma_120":1.67},{"date":"2025-09-05","open":1.98,"high":2.04,"low":1.95,"close":2.03,"volume":122940,"rsi_14":56.0,"sma_20":1.99,"sma_60":1.88,"sma_120":1.67},{"date":"2025-09-08","open":2.03,"high":2.06,"low":1.95,"close":1.97,"volume":93568,"rsi_14":44.29,"sma_20":1.99,"sma_60":1.88,"sma_120":1.67},{"date":"2025-09-09","open":1.98,"high":2.02,"low":1.92,"close":1.94,"volume":115691,"rsi_14":52.54,"sma_20":2.0,"sma_60":1.88,"sma_120":1.68},{"date":"2025-09-10","open":1.99,"high":2.04,"low":1.9,"close":1.91,"volume":247295,"rsi_14":50.82,"sma_20":2.0,"sma_60":1.89,"sma_120":1.68},{"date":"2025-09-11","open":1.91,"high":1.96,"low":1.88,"close":1.91,"volume":126095,"rsi_14":51.67,"sma_20":1.99,"sma_60":1.89,"sma_120":1.68},{"date":"2025-09-12","open":1.92,"high":1.97,"low":1.81,"close":1.89,"volume":111215,"rsi_14":38.0,"sma_20":1.98,"sma_60":1.89,"sma_120":1.69},{"date":"2025-09-15","open":1.9,"high":1.9,"low":1.8,"close":1.82,"volume":153897,"rsi_14":24.0,"sma_20":1.98,"sma_60":1.89,"sma_120":1.69},{"date":"2025-09-16","open":1.82,"high":1.87,"low":1.79,"close":1.81,"volume":74705,"rsi_14":24.49,"sma_20":1.96,"sma_60":1.89,"sma_120":1.7},{"date":"2025-09-17","open":1.82,"high":1.85,"low":1.75,"close":1.76,"volume":113841,"rsi_14":23.08,"sma_20":1.96,"sma_60":1.9,"sma_120":1.7},{"date":"2025-09-18","open":1.79,"high":1.87,"low":1.76,"close":1.86,"volume":135627,"rsi_14":36.07,"sma_20":1.95,"sma_60":1.9,"sma_120":1.71},{"date":"2025-09-19","open":1.86,"high":1.92,"low":1.82,"close":1.82,"volume":166206,"rsi_14":33.85,"sma_20":1.95,"sma_60":1.9,"sma_120":1.71},{"date":"2025-09-22","open":1.83,"high":1.86,"low":1.81,"close":1.85,"volume":106592,"rsi_14":32.81,"sma_20":1.94,"sma_60":1.91,"sma_120":1.72},{"date":"2025-09-23","open":1.86,"high":1.86,"low":1.74,"close":1.8,"volume":132915,"rsi_14":32.31,"sma_20":1.93,"sma_60":1.91,"sma_120":1.72},{"date":"2025-09-24","open":1.81,"high":1.82,"low":1.74,"close":1.78,"volume":118035,"rsi_14":35.59,"sma_20":1.91,"sma_60":1.91,"sma_120":1.73},{"date":"2025-09-25","open":1.76,"high":1.78,"low":1.67,"close":1.68,"volume":184433,"rsi_14":21.31,"sma_20":1.9,"sma_60":1.9,"sma_120":1.73},{"date":"2025-09-26","open":1.69,"high":1.71,"low":1.63,"close":1.66,"volume":205193,"rsi_14":22.81,"sma_20":1.88,"sma_60":1.9,"sma_120":1.74},{"date":"2025-09-29","open":1.64,"high":1.72,"low":1.6,"close":1.72,"volume":399779,"rsi_14":31.67,"sma_20":1.86,"sma_60":1.9,"sma_120":1.74},{"date":"2025-09-30","open":1.74,"high":1.85,"low":1.71,"close":1.85,"volume":104449,"rsi_14":45.71,"sma_20":1.85,"sma_60":1.89,"sma_120":1.75},{"date":"2025-10-01","open":1.8,"high":1.95,"low":1.76,"close":1.94,"volume":204335,"rsi_14":51.59,"sma_20":1.85,"sma_60":1.89,"sma_120":1.75},{"date":"2025-10-02","open":1.93,"high":1.97,"low":1.83,"close":1.85,"volume":104883,"rsi_14":47.65,"sma_20":1.84,"sma_60":1.89,"sma_120":1.76},{"date":"2025-10-03","open":1.84,"high":1.89,"low":1.75,"close":1.78,"volume":186380,"rsi_14":47.65,"sma_20":1.83,"sma_60":1.89,"sma_120":1.76},{"date":"2025-10-06","open":1.78,"high":1.85,"low":1.71,"close":1.72,"volume":99123,"rsi_14":45.0,"sma_20":1.82,"sma_60":1.89,"sma_120":1.76},{"date":"2025-10-07","open":1.72,"high":1.73,"low":1.67,"close":1.72,"volume":125746,"rsi_14":47.65,"sma_20":1.81,"sma_60":1.89,"sma_120":1.76},{"date":"2025-10-08","open":1.7,"high":1.87,"low":1.66,"close":1.72,"volume":227993,"rsi_14":40.67,"sma_20":1.8,"sma_60":1.89,"sma_120":1.76},{"date":"2025-10-09","open":1.69,"high":1.74,"low":1.65,"close":1.66,"volume":129614,"rsi_14":39.61,"sma_20":1.78,"sma_60":1.88,"sma_120":1.76},{"date":"2025-10-10","open":1.67,"high":1.74,"low":1.61,"close":1.62,"volume":179235,"rsi_14":35.26,"sma_20":1.77,"sma_60":1.88,"sma_120":1.76},{"date":"2025-10-13","open":1.71,"high":1.77,"low":1.62,"close":1.74,"volume":378922,"rsi_14":46.15,"sma_20":1.77,"sma_60":1.88,"sma_120":1.77},{"date":"2025-10-14","open":1.75,"high":1.78,"low":1.64,"close":1.73,"volume":320226,"rsi_14":46.99,"sma_20":1.76,"sma_60":1.88,"sma_120":1.77},{"date":"2025-10-15","open":1.73,"high":1.74,"low":1.65,"close":1.67,"volume":155946,"rsi_14":49.37,"sma_20":1.76,"sma_60":1.87,"sma_120":1.77},{"date":"2025-10-16","open":1.68,"high":1.71,"low":1.61,"close":1.65,"volume":189330,"rsi_14":49.37,"sma_20":1.75,"sma_60":1.87,"sma_120":1.77},{"date":"2025-10-17","open":1.62,"high":1.68,"low":1.56,"close":1.65,"volume":198958,"rsi_14":45.21,"sma_20":1.74,"sma_60":1.87,"sma_120":1.77},{"date":"2025-10-20","open":1.66,"high":1.75,"low":1.65,"close":1.72,"volume":284002,"rsi_14":40.3,"sma_20":1.73,"sma_60":1.86,"sma_120":1.78},{"date":"2025-10-21","open":1.75,"high":1.86,"low":1.72,"close":1.86,"volume":189975,"rsi_14":44.83,"sma_20":1.74,"sma_60":1.86,"sma_120":1.78},{"date":"2025-10-22","open":1.82,"high":1.82,"low":1.65,"close":1.69,"volume":156184,"rsi_14":40.12,"sma_20":1.73,"sma_60":1.86,"sma_120":1.78},{"date":"2025-10-23","open":1.68,"high":1.79,"low":1.68,"close":1.7,"volume":144397,"rsi_14":44.67,"sma_20":1.73,"sma_60":1.86,"sma_120":1.78},{"date":"2025-10-24","open":1.71,"high":1.77,"low":1.69,"close":1.74,"volume":85689,"rsi_14":51.37,"sma_20":1.74,"sma_60":1.86,"sma_120":1.78},{"date":"2025-10-27","open":1.73,"high":1.75,"low":1.7,"close":1.7,"volume":106179,"rsi_14":48.7,"sma_20":1.74,"sma_60":1.86,"sma_120":1.79},{"date":"2025-10-28","open":1.7,"high":1.72,"low":1.66,"close":1.7,"volume":137559,"rsi_14":48.7,"sma_20":1.73,"sma_60":1.86,"sma_120":1.79},{"date":"2025-10-29","open":1.81,"high":1.85,"low":1.47,"close":1.64,"volume":23082714,"rsi_14":48.7,"sma_20":1.71,"sma_60":1.85,"sma_120":1.79},{"date":"2025-10-30","open":1.64,"high":1.72,"low":1.58,"close":1.7,"volume":897532,"rsi_14":55.06,"sma_20":1.71,"sma_60":1.85,"sma_120":1.8},{"date":"2025-10-31","open":1.68,"high":1.78,"low":1.64,"close":1.72,"volume":540163,"rsi_14":48.92,"sma_20":1.7,"sma_60":1.84,"sma_120":1.8},{"date":"2025-11-03","open":1.7,"high":1.74,"low":1.58,"close":1.61,"volume":413491,"rsi_14":42.5,"sma_20":1.7,"sma_60":1.84,"sma_120":1.8},{"date":"2025-11-04","open":1.59,"high":1.7,"low":1.58,"close":1.67,"volume":316756,"rsi_14":50.0,"sma_20":1.69,"sma_60":1.83,"sma_120":1.8},{"date":"2025-11-05","open":1.66,"high":1.73,"low":1.61,"close":1.7,"volume":529528,"rsi_14":53.09,"sma_20":1.69,"sma_60":1.83,"sma_120":1.8},{"date":"2025-11-06","open":1.7,"high":1.73,"low":1.61,"close":1.61,"volume":471263,"rsi_14":47.78,"sma_20":1.69,"sma_60":1.82,"sma_120":1.8},{"date":"2025-11-07","open":1.79,"high":1.8,"low":1.51,"close":1.62,"volume":813948,"rsi_14":44.05,"sma_20":1.69,"sma_60":1.81,"sma_120":1.8},{"date":"2025-11-10","open":1.66,"high":1.77,"low":1.59,"close":1.73,"volume":471078,"rsi_14":41.98,"sma_20":1.69,"sma_60":1.81,"sma_120":1.8},{"date":"2025-11-11","open":1.7,"high":1.9,"low":1.67,"close":1.86,"volume":1417092,"rsi_14":61.04,"sma_20":1.7,"sma_60":1.81,"sma_120":1.81},{"date":"2025-11-12","open":1.82,"high":1.93,"low":1.78,"close":1.85,"volume":487930,"rsi_14":59.74,"sma_20":1.71,"sma_60":1.81,"sma_120":1.81},{"date":"2025-11-13","open":1.85,"high":1.9,"low":1.8,"close":1.89,"volume":241221,"rsi_14":59.74,"sma_20":1.72,"sma_60":1.81,"sma_120":1.81},{"date":"2025-11-14","open":1.86,"high":1.98,"low":1.83,"close":1.9,"volume":320975,"rsi_14":63.51,"sma_20":1.73,"sma_60":1.81,"sma_120":1.82},{"date":"2025-11-17","open":1.9,"high":1.93,"low":1.85,"close":1.9,"volume":86921,"rsi_14":63.51,"sma_20":1.74,"sma_60":1.8,"sma_120":1.82},{"date":"2025-11-18","open":1.87,"high":1.92,"low":1.84,"close":1.91,"volume":135173,"rsi_14":69.57,"sma_20":1.74,"sma_60":1.8,"sma_120":1.83},{"date":"2025-11-19","open":1.92,"high":1.92,"low":1.84,"close":1.86,"volume":81881,"rsi_14":61.76,"sma_20":1.75,"sma_60":1.8,"sma_120":1.83},{"date":"2025-11-20","open":1.92,"high":1.92,"low":1.73,"close":1.78,"volume":293174,"rsi_14":54.05,"sma_20":1.75,"sma_60":1.79,"sma_120":1.83},{"date":"2025-11-21","open":1.72,"high":1.82,"low":1.69,"close":1.82,"volume":94926,"rsi_14":65.67,"sma_20":1.76,"sma_60":1.79,"sma_120":1.83},{"date":"2025-11-24","open":1.82,"high":1.82,"low":1.71,"close":1.75,"volume":135069,"rsi_14":55.88,"sma_20":1.76,"sma_60":1.79,"sma_120":1.83},{"date":"2025-11-25","open":1.77,"high":1.85,"low":1.74,"close":1.83,"volume":74902,"rsi_14":58.9,"sma_20":1.77,"sma_60":1.78,"sma_120":1.83},{"date":"2025-11-26","open":1.85,"high":1.85,"low":1.76,"close":1.8,"volume":107654,"rsi_14":64.18,"sma_20":1.78,"sma_60":1.78,"sma_120":1.83},{"date":"2025-11-28","open":1.82,"high":1.83,"low":1.76,"close":1.81,"volume":59924,"rsi_14":64.18,"sma_20":1.78,"sma_60":1.78,"sma_120":1.83},{"date":"2025-12-01","open":1.79,"high":1.81,"low":1.66,"close":1.68,"volume":237326,"rsi_14":46.38,"sma_20":1.78,"sma_60":1.77,"sma_120":1.83},{"date":"2025-12-02","open":1.68,"high":1.71,"low":1.65,"close":1.66,"volume":155216,"rsi_14":32.76,"sma_20":1.78,"sma_60":1.77,"sma_120":1.82},{"date":"2025-12-03","open":1.65,"high":1.85,"low":1.65,"close":1.84,"volume":600188,"rsi_14":49.33,"sma_20":1.79,"sma_60":1.76,"sma_120":1.82},{"date":"2025-12-04","open":1.86,"high":1.86,"low":1.76,"close":1.8,"volume":188281,"rsi_14":44.0,"sma_20":1.79,"sma_60":1.76,"sma_120":1.82},{"date":"2025-12-05","open":1.96,"high":1.97,"low":1.75,"close":1.82,"volume":1496937,"rsi_14":44.74,"sma_20":1.81,"sma_60":1.76,"sma_120":1.82},{"date":"2025-12-08","open":1.87,"high":1.91,"low":1.75,"close":1.87,"volume":650505,"rsi_14":48.15,"sma_20":1.82,"sma_60":1.76,"sma_120":1.82},{"date":"2025-12-09","open":1.87,"high":1.87,"low":1.76,"close":1.77,"volume":380404,"rsi_14":42.22,"sma_20":1.82,"sma_60":1.76,"sma_120":1.83},{"date":"2025-12-10","open":1.8,"high":1.84,"low":1.75,"close":1.78,"volume":344145,"rsi_14":45.35,"sma_20":1.82,"sma_60":1.76,"sma_120":1.83},{"date":"2025-12-11","open":1.78,"high":1.81,"low":1.71,"close":1.73,"volume":439944,"rsi_14":46.99,"sma_20":1.81,"sma_60":1.76,"sma_120":1.83},{"date":"2025-12-12","open":1.73,"high":1.77,"low":1.68,"close":1.69,"volume":348275,"rsi_14":42.17,"sma_20":1.8,"sma_60":1.76,"sma_120":1.83},{"date":"2025-12-15","open":1.69,"high":1.76,"low":1.63,"close":1.67,"volume":273292,"rsi_14":44.87,"sma_20":1.79,"sma_60":1.75,"sma_120":1.83},{"date":"2025-12-16","open":1.65,"high":1.71,"low":1.6,"close":1.66,"volume":226454,"rsi_14":38.03,"sma_20":1.78,"sma_60":1.75,"sma_120":1.83},{"date":"2025-12-17","open":1.66,"high":1.7,"low":1.6,"close":1.62,"volume":162215,"rsi_14":37.5,"sma_20":1.76,"sma_60":1.75,"sma_120":1.83},{"date":"2025-12-18","open":1.6,"high":1.65,"low":1.59,"close":1.62,"volume":306478,"rsi_14":36.62,"sma_20":1.75,"sma_60":1.74,"sma_120":1.83},{"date":"2025-12-19","open":1.62,"high":1.67,"low":1.6,"close":1.67,"volume":139776,"rsi_14":49.21,"sma_20":1.74,"sma_60":1.74,"sma_120":1.82},{"date":"2025-12-22","open":1.67,"high":1.74,"low":1.64,"close":1.7,"volume":382631,"rsi_14":53.13,"sma_20":1.74,"sma_60":1.74,"sma_120":1.82},{"date":"2025-12-23","open":1.7,"high":1.72,"low":1.66,"close":1.7,"volume":172157,"rsi_14":34.78,"sma_20":1.74,"sma_60":1.74,"sma_120":1.82},{"date":"2025-12-24","open":1.7,"high":1.7,"low":1.66,"close":1.7,"volume":86619,"rsi_14":38.1,"sma_20":1.73,"sma_60":1.74,"sma_120":1.82},{"date":"2025-12-26","open":1.68,"high":1.72,"low":1.62,"close":1.7,"volume":388263,"rsi_14":35.0,"sma_20":1.72,"sma_60":1.74,"sma_120":1.82},{"date":"2025-12-29","open":1.7,"high":1.91,"low":1.67,"close":1.88,"volume":822783,"rsi_14":50.94,"sma_20":1.73,"sma_60":1.74,"sma_120":1.82},{"date":"2025-12-30","open":1.91,"high":1.95,"low":1.82,"close":1.9,"volume":721638,"rsi_14":64.44,"sma_20":1.74,"sma_60":1.74,"sma_120":1.82},{"date":"2025-12-31","open":1.89,"high":1.91,"low":1.8,"close":1.83,"volume":323803,"rsi_14":54.9,"sma_20":1.75,"sma_60":1.74,"sma_120":1.82},{"date":"2026-01-02","open":1.83,"high":1.85,"low":1.73,"close":1.82,"volume":303694,"rsi_14":59.57,"sma_20":1.75,"sma_60":1.74,"sma_120":1.82},{"date":"2026-01-05","open":1.84,"high":1.88,"low":1.75,"close":1.85,"volume":418947,"rsi_14":67.39,"sma_20":1.75,"sma_60":1.75,"sma_120":1.82},{"date":"2026-01-06","open":1.87,"high":1.95,"low":1.78,"close":1.89,"volume":560166,"rsi_14":72.92,"sma_20":1.75,"sma_60":1.75,"sma_120":1.82},{"date":"2026-01-07","open":1.9,"high":2.18,"low":1.86,"close":2.14,"volume":1211866,"rsi_14":83.33,"sma_20":1.77,"sma_60":1.76,"sma_120":1.82},{"date":"2026-01-08","open":2.14,"high":2.15,"low":1.94,"close":2.12,"volume":1033873,"rsi_14":85.71,"sma_20":1.78,"sma_60":1.76,"sma_120":1.82},{"date":"2026-01-09","open":2.13,"high":2.61,"low":2.13,"close":2.44,"volume":2544477,"rsi_14":90.2,"sma_20":1.82,"sma_60":1.78,"sma_120":1.83},{"date":"2026-01-12","open":2.44,"high":2.6,"low":2.33,"close":2.4,"volume":1292616,"rsi_14":86.14,"sma_20":1.85,"sma_60":1.79,"sma_120":1.83},{"date":"2026-01-13","open":2.43,"high":2.83,"low":2.41,"close":2.59,"volume":1439300,"rsi_14":88.03,"sma_20":1.9,"sma_60":1.8,"sma_120":1.84},{"date":"2026-01-14","open":2.64,"high":2.77,"low":2.52,"close":2.74,"volume":843771,"rsi_14":89.39,"sma_20":1.95,"sma_60":1.82,"sma_120":1.84},{"date":"2026-01-15","open":2.74,"high":3.2,"low":2.6,"close":2.98,"volume":1758836,"rsi_14":91.03,"sma_20":2.01,"sma_60":1.84,"sma_120":1.85},{"date":"2026-01-16","open":3.0,"high":3.06,"low":2.78,"close":2.87,"volume":1132347,"rsi_14":85.03,"sma_20":2.08,"sma_60":1.86,"sma_120":1.86},{"date":"2026-01-20","open":2.82,"high":3.17,"low":2.62,"close":2.83,"volume":1158557,"rsi_14":81.05,"sma_20":2.14,"sma_60":1.88,"sma_120":1.87},{"date":"2026-01-21","open":2.87,"high":2.99,"low":2.67,"close":2.8,"volume":1041824,"rsi_14":79.22,"sma_20":2.19,"sma_60":1.9,"sma_120":1.88},{"date":"2026-01-22","open":2.83,"high":2.92,"low":2.75,"close":2.8,"volume":873079,"rsi_14":82.99,"sma_20":2.25,"sma_60":1.92,"sma_120":1.89},{"date":"2026-01-23","open":2.82,"high":2.82,"low":2.63,"close":2.67,"volume":700500,"rsi_14":76.73,"sma_20":2.3,"sma_60":1.93,"sma_120":1.9},{"date":"2026-01-26","open":2.64,"high":3.1,"low":2.45,"close":2.85,"volume":984100,"rsi_14":78.74,"sma_20":2.35,"sma_60":1.95,"sma_120":1.9},{"date":"2026-01-27","open":2.91,"high":3.3,"low":2.8,"close":3.27,"volume":3340600,"rsi_14":82.55,"sma_20":2.43,"sma_60":1.98,"sma_120":1.91},{"date":"2026-01-28","open":3.31,"high":3.44,"low":3.1,"close":3.23,"volume":1490400,"rsi_14":78.53,"sma_20":2.5,"sma_60":2.0,"sma_120":1.92},{"date":"2026-01-29","open":3.19,"high":3.22,"low":2.9,"close":3.12,"volume":907600,"rsi_14":75.0,"sma_20":2.56,"sma_60":2.03,"sma_120":1.93},{"date":"2026-01-30","open":3.05,"high":3.2,"low":2.81,"close":2.88,"volume":738500,"rsi_14":61.46,"sma_20":2.61,"sma_60":2.05,"sma_120":1.94},{"date":"2026-02-02","open":2.83,"high":3.0,"low":2.72,"close":2.84,"volume":737400,"rsi_14":61.46,"sma_20":2.67,"sma_60":2.07,"sma_120":1.95},{"date":"2026-02-03","open":2.85,"high":3.0,"low":2.77,"close":2.99,"volume":1068200,"rsi_14":60.64,"sma_20":2.72,"sma_60":2.09,"sma_120":1.96},{"date":"2026-02-04","open":3.03,"high":3.1,"low":2.75,"close":2.86,"volume":1164000,"rsi_14":53.23,"sma_20":2.77,"sma_60":2.11,"sma_120":1.97},{"date":"2026-02-05","open":2.8,"high":2.94,"low":2.68,"close":2.71,"volume":663600,"rsi_14":42.37,"sma_20":2.8,"sma_60":2.13,"sma_120":1.97},{"date":"2026-02-06","open":2.72,"high":2.93,"low":2.71,"close":2.89,"volume":823700,"rsi_14":50.54,"sma_20":2.84,"sma_60":2.15,"sma_120":1.98},{"date":"2026-02-09","open":2.91,"high":2.91,"low":2.76,"close":2.84,"volume":635200,"rsi_14":50.27,"sma_20":2.86,"sma_60":2.16,"sma_120":1.99},{"date":"2026-02-10","open":2.89,"high":3.03,"low":2.78,"close":2.86,"volume":1346305,"rsi_14":84.21,"sma_20":2.31,"sma_60":1.93,"sma_120":1.9},{"date":"2026-02-11","open":2.9,"high":2.94,"low":2.68,"close":2.8,"volume":886674,"rsi_14":80.65,"sma_20":2.36,"sma_60":1.95,"sma_120":1.91},{"date":"2026-02-12","open":2.81,"high":2.82,"low":2.59,"close":2.68,"volume":752267,"rsi_14":74.23,"sma_20":2.41,"sma_60":1.97,"sma_120":1.91},{"date":"2026-02-13","open":2.68,"high":2.73,"low":2.59,"close":2.59,"volume":476301,"rsi_14":65.31,"sma_20":2.45,"sma_60":1.99,"sma_120":1.92},{"date":"2026-02-17","open":2.6,"high":2.66,"low":2.48,"close":2.56,"volume":592809,"rsi_14":24.82,"sma_20":2.85,"sma_60":2.23,"sma_120":2.02},{"date":"2026-02-18","open":2.56,"high":2.65,"low":2.54,"close":2.58,"volume":407600,"rsi_14":26.62,"sma_20":2.84,"sma_60":2.24,"sma_120":2.02},{"date":"2026-02-19","open":2.55,"high":2.63,"low":2.49,"close":2.62,"volume":320500,"rsi_14":31.06,"sma_20":2.83,"sma_60":2.26,"sma_120":2.03},{"date":"2026-02-20","open":2.6,"high":2.62,"low":2.49,"close":2.49,"volume":255789,"rsi_14":33.88,"sma_20":2.82,"sma_60":2.27,"sma_120":2.03},{"date":"2026-02-23","open":2.46,"high":2.54,"low":2.27,"close":2.41,"volume":1531100,"rsi_14":32.8,"sma_20":2.8,"sma_60":2.28,"sma_120":2.03},{"date":"2026-02-24","open":2.4,"high":2.54,"low":2.33,"close":2.52,"volume":401319,"rsi_14":54.92,"sma_20":2.55,"sma_60":2.03,"sma_120":1.93},{"date":"2026-02-25","open":2.55,"high":2.57,"low":2.46,"close":2.52,"volume":356215,"rsi_14":34.26,"sma_20":2.75,"sma_60":2.3,"sma_120":2.04},{"date":"2026-02-26","open":2.54,"high":2.63,"low":2.52,"close":2.59,"volume":329141,"rsi_14":42.11,"sma_20":2.62,"sma_60":2.06,"sma_120":1.94},{"date":"2026-02-27","open":2.56,"high":2.59,"low":2.38,"close":2.43,"volume":676986,"rsi_14":18.39,"sma_20":2.63,"sma_60":2.07,"sma_120":1.94},{"date":"2026-03-02","open":2.36,"high":2.54,"low":2.35,"close":2.46,"volume":300987,"rsi_14":30.21,"sma_20":2.66,"sma_60":2.34,"sma_120":2.05},{"date":"2026-03-03","open":2.5,"high":2.58,"low":2.37,"close":2.39,"volume":543631,"rsi_14":26.73,"sma_20":2.64,"sma_60":2.35,"sma_120":2.06},{"date":"2026-03-04","open":2.4,"high":2.51,"low":2.37,"close":2.49,"volume":616657,"rsi_14":32.58,"sma_20":2.65,"sma_60":2.1,"sma_120":1.96},{"date":"2026-03-05","open":2.46,"high":2.49,"low":2.3,"close":2.34,"volume":712854,"rsi_14":27.88,"sma_20":2.64,"sma_60":2.11,"sma_120":1.96},{"date":"2026-03-06","open":2.21,"high":2.33,"low":2.1,"close":2.21,"volume":1077090,"rsi_14":20.63,"sma_20":2.61,"sma_60":2.12,"sma_120":1.96},{"date":"2026-03-09","open":2.15,"high":2.21,"low":2.05,"close":2.16,"volume":788987,"rsi_14":32.46,"sma_20":2.53,"sma_60":2.38,"sma_120":2.07},{"date":"2026-03-10","open":2.15,"high":2.19,"low":2.0,"close":2.0,"volume":965999,"rsi_14":27.34,"sma_20":2.48,"sma_60":2.39,"sma_120":2.07},{"date":"2026-03-11","open":2.02,"high":2.11,"low":2.0,"close":2.09,"volume":772288,"rsi_14":28.07,"sma_20":2.49,"sma_60":2.13,"sma_120":1.96},{"date":"2026-03-12","open":2.08,"high":2.15,"low":2.02,"close":2.05,"volume":518559,"rsi_14":32.26,"sma_20":2.41,"sma_60":2.4,"sma_120":2.08},{"date":"2026-03-13","open":2.05,"high":2.09,"low":1.97,"close":2.0,"volume":426990,"rsi_14":28.32,"sma_20":2.41,"sma_60":2.13,"sma_120":1.96},{"date":"2026-03-16","open":2.05,"high":2.07,"low":1.95,"close":1.97,"volume":691601,"rsi_14":25.66,"sma_20":2.37,"sma_60":2.14,"sma_120":1.96},{"date":"2026-03-17","open":1.99,"high":2.15,"low":1.99,"close":2.12,"volume":766566,"rsi_14":34.38,"sma_20":2.33,"sma_60":2.14,"sma_120":1.96},{"date":"2026-03-18","open":2.11,"high":2.24,"low":2.02,"close":2.04,"volume":434288,"rsi_14":28.68,"sma_20":2.3,"sma_60":2.15,"sma_120":1.96},{"date":"2026-03-19","open":2.0,"high":2.01,"low":1.91,"close":1.99,"volume":806466,"rsi_14":31.36,"sma_20":2.27,"sma_60":2.15,"sma_120":1.96},{"date":"2026-03-20","open":1.98,"high":2.0,"low":1.91,"close":1.93,"volume":485458,"rsi_14":28.1,"sma_20":2.24,"sma_60":2.15,"sma_120":1.96},{"date":"2026-03-23","open":1.98,"high":1.98,"low":1.88,"close":1.94,"volume":657571,"rsi_14":30.43,"sma_20":2.21,"sma_60":2.16,"sma_120":1.96},{"date":"2026-03-24","open":1.93,"high":2.0,"low":1.87,"close":1.97,"volume":406621,"rsi_14":25.93,"sma_20":2.18,"sma_60":2.16,"sma_120":1.96},{"date":"2026-03-25","open":2.0,"high":2.04,"low":1.95,"close":1.95,"volume":304727,"rsi_14":29.47,"sma_20":2.16,"sma_60":2.16,"sma_120":1.96},{"date":"2026-03-26","open":1.92,"high":2.0,"low":1.84,"close":1.88,"volume":661683,"rsi_14":31.64,"sma_20":2.12,"sma_60":2.16,"sma_120":1.96},{"date":"2026-03-27","open":1.88,"high":1.88,"low":1.78,"close":1.85,"volume":812348,"rsi_14":32.18,"sma_20":2.09,"sma_60":2.16,"sma_120":1.96},{"date":"2026-03-30","open":1.85,"high":1.86,"low":1.71,"close":1.72,"volume":984029,"rsi_14":33.33,"sma_20":2.05,"sma_60":2.16,"sma_120":1.96},{"date":"2026-03-31","open":1.82,"high":2.08,"low":1.82,"close":1.98,"volume":1110532,"rsi_14":44.55,"sma_20":2.03,"sma_60":2.17,"sma_120":1.96},{"date":"2026-04-01","open":2.05,"high":2.09,"low":1.95,"close":1.99,"volume":438499,"rsi_14":46.94,"sma_20":2.01,"sma_60":2.17,"sma_120":1.96},{"date":"2026-04-02","open":1.94,"high":2.06,"low":1.94,"close":2.02,"volume":264766,"rsi_14":51.04,"sma_20":1.99,"sma_60":2.17,"sma_120":1.97},{"date":"2026-04-06","open":2.05,"high":2.16,"low":2.03,"close":2.12,"volume":514389,"rsi_14":57.28,"sma_20":1.99,"sma_60":2.18,"sma_120":1.97},{"date":"2026-04-07","open":2.1,"high":2.13,"low":1.99,"close":2.09,"volume":471435,"rsi_14":48.35,"sma_20":1.99,"sma_60":2.19,"sma_120":1.97},{"date":"2026-04-08","open":2.21,"high":2.24,"low":2.13,"close":2.15,"volume":537961,"rsi_14":56.18,"sma_20":1.99,"sma_60":2.2,"sma_120":1.97},{"date":"2026-04-09","open":2.16,"high":2.25,"low":2.11,"close":2.18,"volume":340438,"rsi_14":60.92,"sma_20":2.0,"sma_60":2.21,"sma_120":1.98},{"date":"2026-04-10","open":2.18,"high":2.27,"low":2.17,"close":2.21,"volume":361791,"rsi_14":66.67,"sma_20":2.0,"sma_60":2.22,"sma_120":1.98},{"date":"2026-04-13","open":2.21,"high":2.25,"low":2.15,"close":2.23,"volume":409587,"rsi_14":67.06,"sma_20":2.02,"sma_60":2.23,"sma_120":1.98},{"date":"2026-04-14","open":2.24,"high":2.32,"low":2.12,"close":2.13,"volume":496372,"rsi_14":58.7,"sma_20":2.02,"sma_60":2.23,"sma_120":1.99},{"date":"2026-04-15","open":2.14,"high":2.18,"low":2.09,"close":2.09,"volume":491511,"rsi_14":57.45,"sma_20":2.02,"sma_60":2.24,"sma_120":1.99},{"date":"2026-04-16","open":2.09,"high":2.09,"low":2.01,"close":2.06,"volume":423660,"rsi_14":60.0,"sma_20":2.02,"sma_60":2.25,"sma_120":1.99},{"date":"2026-04-17","open":2.09,"high":2.26,"low":2.08,"close":2.21,"volume":553388,"rsi_14":67.65,"sma_20":2.03,"sma_60":2.25,"sma_120":1.99},{"date":"2026-04-20","open":2.19,"high":2.25,"low":2.12,"close":2.14,"volume":365853,"rsi_14":71.88,"sma_20":2.05,"sma_60":2.25,"sma_120":2.0},{"date":"2026-04-21","open":2.16,"high":2.21,"low":2.09,"close":2.11,"volume":464963,"rsi_14":58.9,"sma_20":2.05,"sma_60":2.26,"sma_120":2.0},{"date":"2026-04-22","open":2.11,"high":2.19,"low":2.1,"close":2.13,"volume":217092,"rsi_14":59.46,"sma_20":2.06,"sma_60":2.26,"sma_120":2.0},{"date":"2026-04-23","open":2.12,"high":2.14,"low":2.02,"close":2.1,"volume":317662,"rsi_14":55.41,"sma_20":2.07,"sma_60":2.27,"sma_120":2.01},{"date":"2026-04-24","open":2.09,"high":2.23,"low":2.08,"close":2.13,"volume":768123,"rsi_14":50.75,"sma_20":2.08,"sma_60":2.27,"sma_120":2.01},{"date":"2026-04-27","open":2.13,"high":2.14,"low":2.09,"close":2.11,"volume":256261,"rsi_14":51.52,"sma_20":2.1,"sma_60":2.27,"sma_120":2.02},{"date":"2026-04-28","open":2.09,"high":2.13,"low":2.04,"close":2.12,"volume":271879,"rsi_14":47.54,"sma_20":2.11,"sma_60":2.27,"sma_120":2.02},{"date":"2026-04-29","open":2.1,"high":2.11,"low":2.01,"close":2.02,"volume":533411,"rsi_14":38.24,"sma_20":2.12,"sma_60":2.27,"sma_120":2.02},{"date":"2026-04-30","open":2.02,"high":2.08,"low":2.02,"close":2.03,"volume":325857,"rsi_14":36.36,"sma_20":2.12,"sma_60":2.26,"sma_120":2.02},{"date":"2026-05-01","open":2.03,"high":2.07,"low":2.0,"close":2.05,"volume":422373,"rsi_14":36.36,"sma_20":2.12,"sma_60":2.25,"sma_120":2.03},{"date":"2026-05-04","open":2.05,"high":2.09,"low":1.98,"close":2.0,"volume":366108,"rsi_14":39.34,"sma_20":2.11,"sma_60":2.24,"sma_120":2.03},{"date":"2026-05-05","open":2.02,"high":2.05,"low":1.88,"close":1.96,"volume":1026841,"rsi_14":39.34,"sma_20":2.11,"sma_60":2.22,"sma_120":2.03},{"date":"2026-05-06","open":2.02,"high":2.02,"low":1.95,"close":2.0,"volume":518957,"rsi_14":45.16,"sma_20":2.1,"sma_60":2.21,"sma_120":2.03},{"date":"2026-05-07","open":1.83,"high":1.94,"low":1.65,"close":1.73,"volume":1972265,"rsi_14":17.57,"sma_20":2.08,"sma_60":2.19,"sma_120":2.03},{"date":"2026-05-08","open":1.77,"high":1.8,"low":1.67,"close":1.69,"volume":640767,"rsi_14":18.31,"sma_20":2.05,"sma_60":2.17,"sma_120":2.03},{"date":"2026-05-11","open":1.75,"high":1.91,"low":1.75,"close":1.8,"volume":1106338,"rsi_14":30.38,"sma_20":2.03,"sma_60":2.15,"sma_120":2.03},{"date":"2026-05-12","open":1.82,"high":1.86,"low":1.76,"close":1.77,"volume":517981,"rsi_14":27.5,"sma_20":2.01,"sma_60":2.13,"sma_120":2.03},{"date":"2026-05-13","open":1.79,"high":1.8,"low":1.74,"close":1.74,"volume":442411,"rsi_14":27.5,"sma_20":2.0,"sma_60":2.12,"sma_120":2.03},{"date":"2026-05-14","open":1.77,"high":1.78,"low":1.72,"close":1.73,"volume":268416,"rsi_14":24.36,"sma_20":1.98,"sma_60":2.1,"sma_120":2.04},{"date":"2026-05-15","open":1.71,"high":1.71,"low":1.66,"close":1.67,"volume":535103,"rsi_14":23.17,"sma_20":1.95,"sma_60":2.09,"sma_120":2.04},{"date":"2026-05-18","open":1.71,"high":1.73,"low":1.63,"close":1.69,"volume":1141954,"rsi_14":24.1,"sma_20":1.93,"sma_60":2.07,"sma_120":2.04},{"date":"2026-05-19","open":1.69,"high":1.76,"low":1.66,"close":1.67,"volume":659023,"rsi_14":26.67,"sma_20":1.91,"sma_60":2.06,"sma_120":2.04},{"date":"2026-05-20","open":1.75,"high":2.01,"low":1.74,"close":1.95,"volume":1899889,"rsi_14":46.08,"sma_20":1.9,"sma_60":2.05,"sma_120":2.04},{"date":"2026-05-21","open":1.98,"high":2.06,"low":1.91,"close":1.94,"volume":1031736,"rsi_14":44.55,"sma_20":1.89,"sma_60":2.04,"sma_120":2.04},{"date":"2026-05-22","open":1.99,"high":2.02,"low":1.9,"close":1.97,"volume":1119407,"rsi_14":48.48,"sma_20":1.88,"sma_60":2.03,"sma_120":2.04},{"date":"2026-05-26","open":2.02,"high":2.1,"low":1.97,"close":1.97,"volume":1066650,"rsi_14":50.53,"sma_20":1.88,"sma_60":2.02,"sma_120":2.05},{"date":"2026-05-27","open":2.01,"high":2.44,"low":2.0,"close":2.39,"volume":2230680,"rsi_14":64.66,"sma_20":1.89,"sma_60":2.02,"sma_120":2.05},{"date":"2026-05-28","open":2.41,"high":2.61,"low":2.36,"close":2.52,"volume":1514358,"rsi_14":83.19,"sma_20":1.91,"sma_60":2.02,"sma_120":2.06},{"date":"2026-05-29","open":2.46,"high":2.49,"low":2.3,"close":2.34,"volume":1553926,"rsi_14":74.44,"sma_20":1.93,"sma_60":2.02,"sma_120":2.06},{"date":"2026-06-01","open":2.35,"high":2.35,"low":2.18,"close":2.22,"volume":811134,"rsi_14":65.67,"sma_20":1.94,"sma_60":2.02,"sma_120":2.06},{"date":"2026-06-02","open":2.22,"high":2.25,"low":2.18,"close":2.2,"volume":391377,"rsi_14":66.17,"sma_20":1.95,"sma_60":2.02,"sma_120":2.07},{"date":"2026-06-03","open":2.17,"high":2.19,"low":2.04,"close":2.04,"volume":688120,"rsi_14":60.27,"sma_20":1.95,"sma_60":2.01,"sma_120":2.07},{"date":"2026-06-04","open":2.05,"high":2.12,"low":2.04,"close":2.05,"volume":476734,"rsi_14":60.96,"sma_20":1.95,"sma_60":2.02,"sma_120":2.07},{"date":"2026-06-05","open":2.06,"high":2.06,"low":1.87,"close":1.89,"volume":856603,"rsi_14":57.05,"sma_20":1.96,"sma_60":2.01,"sma_120":2.07},{"date":"2026-06-08","open":1.95,"high":2.02,"low":1.91,"close":1.92,"volume":665130,"rsi_14":57.32,"sma_20":1.97,"sma_60":2.01,"sma_120":2.07},{"date":"2026-06-09","open":1.93,"high":1.96,"low":1.83,"close":1.87,"volume":325893,"rsi_14":56.25,"sma_20":1.98,"sma_60":2.01,"sma_120":2.07},{"date":"2026-06-10","open":1.83,"high":1.9,"low":1.82,"close":1.83,"volume":347739,"rsi_14":45.59,"sma_20":1.98,"sma_60":2.01,"sma_120":2.07},{"date":"2026-06-11","open":1.86,"high":1.96,"low":1.86,"close":1.94,"volume":417317,"rsi_14":50.0,"sma_20":1.99,"sma_60":2.0,"sma_120":2.07},{"date":"2026-06-12","open":1.96,"high":2.0,"low":1.89,"close":1.9,"volume":610827,"rsi_14":47.62,"sma_20":2.0,"sma_60":2.0,"sma_120":2.07},{"date":"2026-06-15","open":1.94,"high":1.96,"low":1.84,"close":1.86,"volume":607205,"rsi_14":46.36,"sma_20":2.01,"sma_60":2.0,"sma_120":2.07},{"date":"2026-06-16","open":1.87,"high":1.88,"low":1.81,"close":1.84,"volume":380726,"rsi_14":25.23,"sma_20":2.02,"sma_60":2.0,"sma_120":2.07},{"date":"2026-06-17","open":1.86,"high":1.95,"low":1.86,"close":1.92,"volume":728788,"rsi_14":21.7,"sma_20":2.03,"sma_60":2.0,"sma_120":2.08},{"date":"2026-06-18","open":1.95,"high":1.96,"low":1.83,"close":1.87,"volume":969353,"rsi_14":24.73,"sma_20":2.02,"sma_60":1.99,"sma_120":2.08},{"date":"2026-06-22","open":1.92,"high":1.92,"low":1.77,"close":1.78,"volume":770820,"rsi_14":25.56,"sma_20":2.02,"sma_60":1.99,"sma_120":2.08},{"date":"2026-06-23","open":1.75,"high":1.78,"low":1.73,"close":1.73,"volume":382052,"rsi_14":24.73,"sma_20":2.0,"sma_60":1.99,"sma_120":2.08},{"date":"2026-06-24","open":1.76,"high":1.78,"low":1.69,"close":1.72,"volume":508986,"rsi_14":29.49,"sma_20":1.99,"sma_60":1.99,"sma_120":2.07},{"date":"2026-06-25","open":1.74,"high":1.79,"low":1.66,"close":1.66,"volume":349583,"rsi_14":26.51,"sma_20":1.95,"sma_60":1.99,"sma_120":2.07},{"date":"2026-06-26","open":1.69,"high":1.74,"low":1.68,"close":1.73,"volume":414625,"rsi_14":39.19,"sma_20":1.92,"sma_60":1.98,"sma_120":2.07},{"date":"2026-06-29","open":1.76,"high":1.81,"low":1.7,"close":1.8,"volume":441149,"rsi_14":42.31,"sma_20":1.89,"sma_60":1.98,"sma_120":2.07},{"date":"2026-06-30","open":1.82,"high":1.94,"low":1.79,"close":1.92,"volume":408406,"rsi_14":52.94,"sma_20":1.87,"sma_60":1.98,"sma_120":2.08},{"date":"2026-07-01","open":1.96,"high":1.97,"low":1.9,"close":1.93,"volume":386372,"rsi_14":56.1,"sma_20":1.86,"sma_60":1.97,"sma_120":2.08},{"date":"2026-07-02","open":1.94,"high":2.1,"low":1.94,"close":1.96,"volume":511286,"rsi_14":51.35,"sma_20":1.86,"sma_60":1.97,"sma_120":2.08},{"date":"2026-07-06","open":1.98,"high":1.98,"low":1.92,"close":1.92,"volume":304213,"rsi_14":51.35,"sma_20":1.85,"sma_60":1.97,"sma_120":2.08},{"date":"2026-07-07","open":1.91,"high":1.97,"low":1.85,"close":1.95,"volume":283784,"rsi_14":56.16,"sma_20":1.85,"sma_60":1.96,"sma_120":2.09},{"date":"2026-07-08","open":1.9,"high":1.98,"low":1.85,"close":1.93,"volume":421449,"rsi_14":56.16,"sma_20":1.85,"sma_60":1.96,"sma_120":2.09},{"date":"2026-07-09","open":1.95,"high":1.98,"low":1.92,"close":1.93,"volume":163362,"rsi_14":50.77,"sma_20":1.86,"sma_60":1.95,"sma_120":2.09},{"date":"2026-07-10","open":1.93,"high":1.96,"low":1.87,"close":1.94,"volume":242279,"rsi_14":55.74,"sma_20":1.86,"sma_60":1.95,"sma_120":2.09},{"date":"2026-07-13","open":1.94,"high":1.94,"low":1.86,"close":1.9,"volume":397282,"rsi_14":60.71,"sma_20":1.86,"sma_60":1.95,"sma_120":2.09},{"date":"2026-07-14","open":1.9,"high":1.95,"low":1.88,"close":1.91,"volume":190438,"rsi_14":67.31,"sma_20":1.86,"sma_60":1.95,"sma_120":2.1},{"date":"2026-07-15","open":1.9,"high":1.98,"low":1.9,"close":1.97,"volume":220926,"rsi_14":71.93,"sma_20":1.87,"sma_60":1.94,"sma_120":2.1},{"date":"2026-07-16","open":1.97,"high":2.02,"low":1.77,"close":1.79,"volume":924835,"rsi_14":59.85,"sma_20":1.86,"sma_60":1.94,"sma_120":2.1},{"date":"2026-07-17","open":1.79,"high":2.01,"low":1.74,"close":1.94,"volume":648414,"rsi_14":63.82,"sma_20":1.86,"sma_60":1.93,"sma_120":2.1},{"date":"2026-07-20","open":1.97,"high":1.99,"low":1.9,"close":1.93,"volume":215254,"rsi_14":59.29,"sma_20":1.87,"sma_60":1.93,"sma_120":2.1},{"date":"2026-07-21","open":1.93,"high":1.98,"low":1.88,"close":1.89,"volume":190644,"rsi_14":47.58,"sma_20":1.87,"sma_60":1.93,"sma_120":2.1},{"date":"2026-07-22","open":1.9,"high":1.94,"low":1.86,"close":1.94,"volume":195464,"rsi_14":50.76,"sma_20":1.88,"sma_60":1.92,"sma_120":2.1},{"date":"2026-07-23","open":1.89,"high":1.91,"low":1.85,"close":1.88,"volume":175784,"rsi_14":44.2,"sma_20":1.89,"sma_60":1.92,"sma_120":2.1},{"date":"2026-07-24","open":1.9,"high":1.9,"low":1.83,"close":1.85,"volume":185018,"rsi_14":44.85,"sma_20":1.9,"sma_60":1.91,"sma_120":2.09},{"date":"2026-07-27","open":2.03,"high":2.03,"low":1.83,"close":1.87,"volume":1161740,"rsi_14":44.03,"sma_20":1.91,"sma_60":1.91,"sma_120":2.09},{"date":"2026-07-28","open":1.86,"high":1.96,"low":1.83,"close":1.94,"volume":380474,"rsi_14":50.69,"sma_20":1.91,"sma_60":1.91,"sma_120":2.08},{"date":"2026-07-29","open":1.93,"high":1.98,"low":1.86,"close":1.89,"volume":352833,"rsi_14":47.4,"sma_20":1.91,"sma_60":1.91,"sma_120":2.08},{"date":"2026-07-30","open":1.89,"high":1.99,"low":1.81,"close":1.98,"volume":646013,"rsi_14":52.35,"sma_20":1.92,"sma_60":1.91,"sma_120":2.07},{"date":"2026-07-31","open":2.0,"high":2.0,"low":1.88,"close":1.94,"volume":330760,"rsi_14":52.35,"sma_20":1.91,"sma_60":1.91,"sma_120":2.06},{"date":"2026-08-03","open":1.99,"high":2.07,"low":1.95,"close":1.96,"volume":1171047,"rsi_14":52.91,"sma_20":1.92,"sma_60":1.91,"sma_120":2.05},{"date":"2026-08-04","open":2.01,"high":2.01,"low":1.74,"close":1.78,"volume":4695444,"rsi_14":40.31,"sma_20":1.91,"sma_60":1.91,"sma_120":2.04},{"date":"2026-08-05","open":1.8,"high":1.82,"low":1.75,"close":1.78,"volume":932582,"rsi_14":49.07,"sma_20":1.9,"sma_60":1.91,"sma_120":2.03},{"date":"2026-08-06","open":1.78,"high":1.78,"low":1.68,"close":1.69,"volume":3386652},{"date":"2026-08-07","open":1.27,"high":1.39,"low":1.12,"close":1.26,"volume":4210892,"rsi_14":21.37,"sma_20":1.85,"sma_60":1.9,"sma_120":2.01},{"date":"2026-08-10","open":1.29,"high":1.47,"low":1.26,"close":1.37,"volume":1993260,"rsi_14":29.03,"sma_20":1.83,"sma_60":1.89,"sma_120":2.0},{"date":"2026-08-11","open":1.34,"high":1.35,"low":1.19,"close":1.3,"volume":4579384,"rsi_14":24.6,"sma_20":1.8,"sma_60":1.89,"sma_120":1.99},{"date":"2026-08-12","open":1.27,"high":1.31,"low":1.19,"close":1.2,"volume":1975727,"rsi_14":23.85,"sma_20":1.76,"sma_60":1.88,"sma_120":1.98},{"date":"2026-08-13","open":1.21,"high":1.26,"low":1.19,"close":1.25,"volume":1075191,"rsi_14":27.27,"sma_20":1.73,"sma_60":1.87,"sma_120":1.97},{"date":"2026-08-14","open":1.25,"high":1.29,"low":1.23,"close":1.25,"volume":493440,"rsi_14":26.15,"sma_20":1.7,"sma_60":1.86,"sma_120":1.96},{"date":"2026-08-17","open":1.25,"high":1.27,"low":1.19,"close":1.19,"volume":2326287,"rsi_14":20.93,"sma_20":1.66,"sma_60":1.85,"sma_120":1.95},{"date":"2026-08-18","open":1.17,"high":1.19,"low":1.15,"close":1.16,"volume":512439,"rsi_14":21.26,"sma_20":1.62,"sma_60":1.84,"sma_120":1.94},{"date":"2026-08-19","open":1.17,"high":1.22,"low":1.15,"close":1.16,"volume":874641,"rsi_14":15.25,"sma_20":1.59,"sma_60":1.82,"sma_120":1.93},{"date":"2026-08-20","open":1.14,"high":1.17,"low":1.12,"close":1.15,"volume":1599298},{"date":"2026-08-21","open":1.25,"high":1.26,"low":1.2,"close":1.22,"volume":1504282,"rsi_14":19.17,"sma_20":1.52,"sma_60":1.79,"sma_120":1.91},{"date":"2026-08-24","open":1.24,"high":1.24,"low":1.16,"close":1.17,"volume":1157591},{"date":"2026-08-25","open":1.18,"high":1.22,"low":1.14,"close":1.22,"volume":2714448,"rsi_14":24.66,"sma_20":1.45,"sma_60":1.75,"sma_120":1.88},{"date":"2026-08-26","open":1.21,"high":1.21,"low":1.14,"close":1.16,"volume":952267,"rsi_14":25.46,"sma_20":1.41,"sma_60":1.73,"sma_120":1.87},{"date":"2026-08-27","open":1.15,"high":1.17,"low":1.14,"close":1.15,"volume":612355,"rsi_14":41.67,"sma_20":1.37,"sma_60":1.71,"sma_120":1.87},{"date":"2026-08-28","open":1.15,"high":1.16,"low":1.09,"close":1.1,"volume":807132,"rsi_14":27.5,"sma_20":1.33,"sma_60":1.7,"sma_120":1.86},{"date":"2026-08-31","open":1.1,"high":1.11,"low":1.08,"close":1.09,"volume":691733},{"date":"2026-09-01","open":1.08,"high":1.11,"low":1.07,"close":1.09,"volume":765456,"rsi_14":37.5,"sma_20":1.25,"sma_60":1.67,"sma_120":1.84},{"date":"2026-09-02","open":1.09,"high":1.1,"low":1.05,"close":1.06,"volume":859926,"rsi_14":27.38,"sma_20":1.21,"sma_60":1.66,"sma_120":1.83},{"date":"2026-09-03","open":1.11,"high":1.15,"low":1.06,"close":1.09,"volume":1048595,"rsi_14":32.22,"sma_20":1.18,"sma_60":1.64,"sma_120":1.83},{"date":"2026-09-04","open":1.1,"high":1.13,"low":1.09,"close":1.11,"volume":610906,"rsi_14":40.96,"sma_20":1.17,"sma_60":1.63,"sma_120":1.82},{"date":"2026-09-08","open":1.11,"high":1.15,"low":1.1,"close":1.1,"volume":584227,"rsi_14":42.5,"sma_20":1.16,"sma_60":1.62,"sma_120":1.81},{"date":"2026-09-09","open":1.1,"high":1.11,"low":1.09,"close":1.09,"volume":208274,"rsi_14":41.46,"sma_20":1.15,"sma_60":1.6,"sma_120":1.8},{"date":"2026-09-10","open":1.08,"high":1.1,"low":1.04,"close":1.04,"volume":447157,"rsi_14":37.78,"sma_20":1.14,"sma_60":1.59,"sma_120":1.79},{"date":"2026-09-11","open":1.07,"high":1.09,"low":1.04,"close":1.04,"volume":546575,"rsi_14":26.32,"sma_20":1.13,"sma_60":1.58,"sma_120":1.79},{"date":"2026-09-14","open":1.04,"high":1.06,"low":1.01,"close":1.02,"volume":732020,"rsi_14":28.57,"sma_20":1.12,"sma_60":1.56,"sma_120":1.78},{"date":"2026-09-15","open":1.02,"high":1.04,"low":1.0,"close":1.01,"volume":474967},{"date":"2026-09-16","open":1.01,"high":1.02,"low":0.99,"close":0.99,"volume":610684,"rsi_14":19.8,"sma_20":1.1,"sma_60":1.53,"sma_120":1.76},{"date":"2026-09-17","open":1.0,"high":1.02,"low":0.91,"close":0.92,"volume":1392457,"rsi_14":16.35,"sma_20":1.09,"sma_60":1.52,"sma_120":1.75},{"date":"2026-09-18","open":0.94,"high":0.99,"low":0.93,"close":0.95,"volume":923901,"rsi_14":24.93,"sma_20":1.08,"sma_60":1.51,"sma_120":1.75},{"date":"2026-09-21","open":0.96,"high":0.98,"low":0.92,"close":0.93,"volume":436700,"rsi_14":24.49,"sma_20":1.07,"sma_60":1.49,"sma_120":1.74},{"date":"2026-09-22","open":0.95,"high":0.96,"low":0.9,"close":0.9,"volume":790137},{"date":"2026-09-23","open":0.91,"high":0.94,"low":0.87,"close":0.88,"volume":571622,"rsi_14":22.94,"sma_20":1.04,"sma_60":1.47,"sma_120":1.72},{"date":"2026-09-24","open":0.86,"high":0.88,"low":0.82,"close":0.83,"volume":793188,"rsi_14":13.24,"sma_20":1.02,"sma_60":1.45,"sma_120":1.71},{"date":"2026-09-25","open":0.85,"high":0.87,"low":0.78,"close":0.79,"volume":671120,"rsi_14":5.97,"sma_20":1.0,"sma_60":1.43,"sma_120":1.7},{"date":"2026-09-28","open":0.78,"high":0.79,"low":0.74,"close":0.75,"volume":648274,"rsi_14":5.54,"sma_20":0.98,"sma_60":1.41,"sma_120":1.69},{"date":"2026-09-29","open":0.79,"high":0.79,"low":0.54,"close":0.64,"volume":4201802,"rsi_14":4.42,"sma_20":0.96,"sma_60":1.39,"sma_120":1.68},{"date":"2026-09-30","open":0.64,"high":0.77,"low":0.63,"close":0.7,"volume":1169041,"rsi_14":16.51,"sma_20":0.94,"sma_60":1.37,"sma_120":1.67},{"date":"2026-10-01","open":0.71,"high":0.71,"low":0.65,"close":0.68,"volume":487898,"rsi_14":15.88,"sma_20":0.92,"sma_60":1.35,"sma_120":1.65},{"date":"2026-10-02","open":0.68,"high":0.72,"low":0.68,"close":0.68,"volume":308833,"rsi_14":16.44,"sma_20":0.9,"sma_60":1.32,"sma_120":1.64},{"date":"2026-10-05","open":0.69,"high":0.7,"low":0.65,"close":0.66,"volume":470599,"rsi_14":16.09,"sma_20":0.88,"sma_60":1.3,"sma_120":1.63},{"date":"2026-10-06","open":0.66,"high":0.68,"low":0.58,"close":0.6,"volume":551863},{"date":"2026-10-07","open":0.58,"high":0.68,"low":0.58,"close":0.64,"volume":669568,"rsi_14":23.85,"sma_20":0.83,"sma_60":1.26,"sma_120":1.6},{"date":"2026-10-08","open":0.66,"high":0.67,"low":0.59,"close":0.61,"volume":748631,"rsi_14":19.51,"sma_20":0.81,"sma_60":1.24,"sma_120":1.59},{"date":"2026-10-09","open":0.63,"high":0.64,"low":0.59,"close":0.61,"volume":208246,"rsi_14":19.77,"sma_20":0.79,"sma_60":1.22,"sma_120":1.58},{"date":"2026-10-12","open":0.6,"high":0.62,"low":0.58,"close":0.58,"volume":203650,"rsi_14":20.09,"sma_20":0.77,"sma_60":1.2,"sma_120":1.56},{"date":"2026-10-13","open":0.58,"high":0.59,"low":0.55,"close":0.56,"volume":265725,"rsi_14":19.98,"sma_20":0.75,"sma_60":1.17,"sma_120":1.55},{"date":"2026-10-14","open":0.56,"high":0.57,"low":0.52,"close":0.54,"volume":764514,"rsi_14":21.06,"sma_20":0.72,"sma_60":1.15,"sma_120":1.54},{"date":"2026-10-15","open":0.53,"high":0.54,"low":0.5,"close":0.51,"volume":749033,"rsi_14":21.46,"sma_20":0.7,"sma_60":1.13,"sma_120":1.52},{"date":"2026-10-16","open":0.52,"high":0.54,"low":0.51,"close":0.52,"volume":200596,"rsi_14":24.38,"sma_20":0.68,"sma_60":1.1,"sma_120":1.51},{"date":"2026-10-19","open":0.57,"high":0.58,"low":0.51,"close":0.51,"volume":180601,"rsi_14":31.9,"sma_20":0.66,"sma_60":1.08,"sma_120":1.5},{"date":"2026-10-20","open":0.52,"high":0.57,"low":0.52,"close":0.55,"volume":258911,"rsi_14":27.09,"sma_20":0.64,"sma_60":1.06,"sma_120":1.49},{"date":"2026-10-21","open":0.56,"high":0.61,"low":0.5,"close":0.5,"volume":211511,"rsi_14":24.64,"sma_20":0.62,"sma_60":1.04,"sma_120":1.47},{"date":"2026-10-22","open":0.5,"high":0.51,"low":0.47,"close":0.47,"volume":568494,"rsi_14":22.86,"sma_20":0.61,"sma_60":1.01,"sma_120":1.46},{"date":"2026-10-23","open":0.47,"high":0.51,"low":0.46,"close":0.49,"volume":226411,"rsi_14":28.23,"sma_20":0.59,"sma_60":0.99,"sma_120":1.45}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":22.38,"ttm_eps":null,"close":3.74},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":7.51,"ttm_eps":null,"close":2.22},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":9.35,"ttm_eps":null,"close":2.13},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":6.74,"ttm_eps":null,"close":1.13},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":10.69,"ttm_eps":null,"close":1.93},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":5.57,"ttm_eps":null,"close":1.85},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":6.64,"ttm_eps":null,"close":1.83},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":13.6,"ttm_eps":null,"close":1.98},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":13.14,"ttm_eps":null,"close":1.92}],"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":"Bridger Aerospace Group Holdings, Inc. Common Stock","phase":"above-fold","symbol_resolved":true}