{"status":"ok","report":{"price_analysis":{"current":0.1698,"change_1d":-2.3,"change_7d":-6.2,"change_30d":-43.6,"high_30d":0.36,"low_30d":0.1604,"position_in_range":5.0,"support":0.18036,"resistance":0.34004},"summary":"Baosheng Media Group Holdings Ltd(BAOS)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 26.06만. 현재가 $0.17, 전일 대비 -2.3%, 30일 -43.6%. ROE -238.7%. 기술적 시그널: RSI 21(과매도), MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -238.7%로 적자 상태입니다. 시가총액 26.06만. 매출 28.60만, 영업이익 -322.81만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.02,"roe":-238.67,"eps":-5.112900619094168,"revenue":285954.0,"operating_income":-3228107.0,"net_income":-7845746.0,"market_cap":260558,"profit_margin":-2743.71,"roa":-63.19,"operating_margin":-1128.89,"gross_margin":-70.7,"debt_ratio":0.22228495500274997,"total_assets":12415761.0,"total_equity":3287312.0,"total_debt":730720.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 20.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.05)가 시그널선(-0.06)을 상회합니다(골든크로스). 현재가가 SMA20(0)과 SMA60(0) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 0~0 (현재 위치 11%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 21","rsi_14":20.863309352518,"macd":-0.05328802724340423,"macd_signal":-0.06068859122730366,"sma_20":0.21729500000000002,"sma_60":0.3614233333333333,"bb_upper":0.2783843926962775,"bb_lower":0.15620560730372254,"atr_14":0.019150000000000004},"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 -5, PBR 0.02x) — 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 -5원"}]},"growth":{"grade":"C","percentile":62,"summary":"매출 +1.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.0,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":23.6,"unit":"%","percentile":72,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -238.7%","metrics":[{"name":"ROE","value":-238.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1128.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2743.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-63.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":20.9,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-43.6,"unit":"%","percentile":16,"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":34,"summary":"유동비율 0.8x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":0.75,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.16,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-50.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-2.38,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -5, PBR 0.02x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +1.0%"},"profitability":{"grade":"C","reason":"ROE -238.7%"},"momentum":{"grade":"D","reason":"RSI 21"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-63.19,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-238.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-80.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.22,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-70.7,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1128.89,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2743.71,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.02,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":20.26,"pbr_5y_low":1.28,"pbr_5y_avg":7.06,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":3.67,"history":[{"quarter":"2024-Q1","per":null,"pbr":2.17},{"quarter":"2024-Q2","per":null,"pbr":1.28},{"quarter":"2025-Q1","per":null,"pbr":3.67},{"quarter":"2025-Q3","per":null,"pbr":7.94},{"quarter":"2026-Q1","per":null,"pbr":20.26},{"quarter":"현재","per":null,"pbr":0.02}],"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":"Communication Services","industry":"ADVERTISING AGENCIES"},"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":"0.0배"},{"label":"ROE","value":"-238.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:32.952082+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q1","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.373,"roe":-2.3866751923760203,"dividend_yield":null,"eps":-5.112900619094168,"revenue":285954.0,"operating_income":-3228107.0,"net_income":-7845746.0,"market_cap":4373300.0,"profit_margin":-27.437091280415732,"operating_margin":-11.288903110290466,"roa":-0.631918252936731,"gross_margin":-0.7070193107982403,"total_equity":3287312.0,"total_assets":12415761.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.38317779220233433,"dividend_yield":null,"eps":-2.721344411860541,"revenue":283039.0,"operating_income":-4227583.0,"net_income":-4175903.0,"market_cap":null,"profit_margin":-14.753807779139978,"operating_margin":-14.936397457594182,"roa":-0.20744291262973183,"gross_margin":0.18275926639085074,"total_equity":10898082.0,"total_assets":20130372.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-1.6953066826913932,"dividend_yield":null,"eps":-16.377201694362984,"revenue":577911.0,"operating_income":-25270305.0,"net_income":-25130816.0,"market_cap":null,"profit_margin":-43.48561629731914,"operating_margin":-43.72698391274781,"roa":-1.1827400670238397,"gross_margin":0.5956851487512783,"total_equity":14823758.0,"total_assets":21247962.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.04385074162139892,"dividend_yield":null,"eps":-1.1341922450309547,"revenue":46176.0,"operating_income":-1476036.0,"net_income":-1740418.0,"market_cap":null,"profit_margin":-37.690965003465,"operating_margin":-31.96543659043659,"roa":-0.03684114769021792,"gross_margin":-3.327572765072765,"total_equity":39689591.0,"total_assets":47241145.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.043462822842933534,"dividend_yield":null,"eps":-1.1997979797979799,"revenue":-548606.0,"operating_income":-1830952.0,"net_income":-1841090.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.03770581895841098,"gross_margin":null,"total_equity":42360111.0,"total_assets":48827742.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.021731411421466767,"dividend_yield":null,"eps":-0.5998989898989899,"revenue":-274303.0,"operating_income":-915476.0,"net_income":-920545.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.01885290947920549,"gross_margin":null,"total_equity":42360111.0,"total_assets":48827742.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":-9.423559763446703e-05,"dividend_yield":null,"eps":-0.002658194851743239,"revenue":1470439.0,"operating_income":-636810.0,"net_income":-4079.0,"market_cap":null,"profit_margin":-0.0027740015056727956,"operating_margin":-0.4330747484254702,"roa":-7.614963831442075e-05,"gross_margin":0.7996550689964017,"total_equity":43285129.0,"total_assets":53565586.0},{"fiscal_year":2023,"fiscal_quarter":"Q1","report_date":"2023-03-31","per":null,"pbr":null,"roe":-0.38357802763739607,"dividend_yield":null,"eps":-11.357765395894429,"revenue":1986948.0,"operating_income":-17531180.0,"net_income":-17428491.0,"market_cap":null,"profit_margin":-8.771488232203358,"operating_margin":-8.823170007468741,"roa":-0.3002509457302402,"gross_margin":0.5187226842373328,"total_equity":45436625.0,"total_assets":58046415.0}],"current_price":0.1698,"change_pct":-2.3,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-02-08","close":8.86},{"date":"2021-02-09","close":7.59},{"date":"2021-02-10","close":7.58},{"date":"2021-02-11","close":7.14},{"date":"2021-02-12","close":7.09},{"date":"2021-02-16","close":7.66},{"date":"2021-02-17","close":7.5},{"date":"2021-02-18","close":7.14},{"date":"2021-02-19","close":6.56},{"date":"2021-02-22","close":6.39},{"date":"2021-02-23","close":6.02},{"date":"2021-02-24","close":6.56},{"date":"2021-02-25","close":5.91},{"date":"2021-02-26","close":5.76},{"date":"2021-03-01","close":5.8},{"date":"2021-03-02","close":5.85},{"date":"2021-03-03","close":5.69},{"date":"2021-03-04","close":5.32},{"date":"2021-03-05","close":4.82},{"date":"2021-03-08","close":4.6},{"date":"2021-03-09","close":4.55},{"date":"2021-03-10","close":5.08},{"date":"2021-03-11","close":5.01},{"date":"2021-03-12","close":4.95},{"date":"2021-03-15","close":6.18},{"date":"2021-03-16","close":6.65},{"date":"2021-03-17","close":7.115},{"date":"2021-03-18","close":6.58},{"date":"2021-03-19","close":6.58},{"date":"2021-03-22","close":6.16},{"date":"2021-03-23","close":6.0},{"date":"2021-03-24","close":5.61},{"date":"2021-03-25","close":5.205},{"date":"2021-03-26","close":5.25},{"date":"2021-03-29","close":5.9},{"date":"2021-03-30","close":6.28},{"date":"2021-03-31","close":5.82},{"date":"2021-04-01","close":5.92},{"date":"2021-04-05","close":6.04},{"date":"2021-04-06","close":6.1734},{"date":"2021-04-07","close":5.87},{"date":"2021-04-08","close":5.9055},{"date":"2021-04-09","close":5.7801},{"date":"2021-04-12","close":5.59},{"date":"2021-04-13","close":5.4001},{"date":"2021-04-14","close":5.71},{"date":"2021-04-15","close":5.64},{"date":"2021-04-16","close":5.615},{"date":"2021-04-19","close":5.5377},{"date":"2021-04-20","close":4.45},{"date":"2021-04-21","close":4.23},{"date":"2021-04-22","close":4.19},{"date":"2021-04-23","close":4.18},{"date":"2021-04-26","close":4.25},{"date":"2021-04-27","close":4.27},{"date":"2021-04-28","close":4.31},{"date":"2021-04-29","close":4.17},{"date":"2021-04-30","close":4.08},{"date":"2021-05-03","close":4.01},{"date":"2021-05-04","close":3.52},{"date":"2021-05-05","close":3.64},{"date":"2021-05-06","close":3.6011},{"date":"2021-05-07","close":3.57},{"date":"2021-05-10","close":3.3},{"date":"2021-05-11","close":3.09},{"date":"2021-05-12","close":3.08},{"date":"2021-05-13","close":3.14},{"date":"2021-05-14","close":3.11},{"date":"2021-05-17","close":3.1},{"date":"2021-05-18","close":3.04},{"date":"2021-05-19","close":3.05},{"date":"2021-05-20","close":3.01},{"date":"2021-05-21","close":3.12},{"date":"2021-05-24","close":3.02},{"date":"2021-05-25","close":3.0},{"date":"2021-05-26","close":2.76},{"date":"2021-05-27","close":2.8},{"date":"2021-05-28","close":2.71},{"date":"2021-06-01","close":2.72},{"date":"2021-06-02","close":2.83},{"date":"2021-06-03","close":2.81},{"date":"2021-06-04","close":2.82},{"date":"2021-06-07","close":2.8},{"date":"2021-06-08","close":3.41},{"date":"2021-06-09","close":3.21},{"date":"2021-06-10","close":3.16},{"date":"2021-06-11","close":5.0},{"date":"2021-06-14","close":4.09},{"date":"2021-06-15","close":3.75},{"date":"2021-06-16","close":3.43},{"date":"2021-06-17","close":3.43},{"date":"2021-06-18","close":3.36},{"date":"2021-06-21","close":3.09},{"date":"2021-06-22","close":3.09},{"date":"2021-06-23","close":3.14},{"date":"2021-06-24","close":3.21},{"date":"2021-06-25","close":3.31},{"date":"2021-06-28","close":3.38},{"date":"2021-06-29","close":3.89},{"date":"2021-06-30","close":3.4},{"date":"2021-07-01","close":3.52},{"date":"2021-07-02","close":3.28},{"date":"2021-07-06","close":3.19},{"date":"2021-07-07","close":3.37},{"date":"2021-07-08","close":3.32},{"date":"2021-07-09","close":3.24},{"date":"2021-07-12","close":4.05},{"date":"2021-07-13","close":3.56},{"date":"2021-07-14","close":2.99},{"date":"2021-07-15","close":2.75},{"date":"2021-07-16","close":2.54},{"date":"2021-07-19","close":2.47},{"date":"2021-07-20","close":2.47},{"date":"2021-07-21","close":2.66},{"date":"2021-07-22","close":2.49},{"date":"2021-07-23","close":2.14},{"date":"2021-07-26","close":2.35},{"date":"2021-07-27","close":2.12},{"date":"2021-07-28","close":2.32},{"date":"2021-07-29","close":2.27},{"date":"2021-07-30","close":2.14},{"date":"2021-08-02","close":2.18},{"date":"2021-08-03","close":2.26},{"date":"2021-08-04","close":2.15},{"date":"2021-08-05","close":2.52},{"date":"2021-08-06","close":2.32},{"date":"2021-08-09","close":2.19},{"date":"2021-08-10","close":2.2},{"date":"2021-08-11","close":2.08},{"date":"2021-08-12","close":2.07},{"date":"2021-08-13","close":2.14},{"date":"2021-08-16","close":2.05},{"date":"2021-08-17","close":1.99},{"date":"2021-08-18","close":2.14},{"date":"2021-08-19","close":2.04},{"date":"2021-08-20","close":2.1},{"date":"2021-08-23","close":2.17},{"date":"2021-08-24","close":2.17},{"date":"2021-08-25","close":2.14},{"date":"2021-08-26","close":2.18},{"date":"2021-08-27","close":2.38},{"date":"2021-08-30","close":2.24},{"date":"2021-08-31","close":2.32},{"date":"2021-09-01","close":2.35},{"date":"2021-09-02","close":2.34},{"date":"2021-09-03","close":2.25},{"date":"2021-09-07","close":2.22},{"date":"2021-09-08","close":2.1},{"date":"2021-09-09","close":2.12},{"date":"2021-09-10","close":2.1},{"date":"2021-09-13","close":2.06},{"date":"2021-09-14","close":1.99},{"date":"2021-09-15","close":1.97},{"date":"2021-09-16","close":1.96},{"date":"2021-09-17","close":1.93},{"date":"2021-09-20","close":1.84},{"date":"2021-09-21","close":1.97},{"date":"2021-09-22","close":1.87},{"date":"2021-09-23","close":1.9},{"date":"2021-09-24","close":1.86},{"date":"2021-09-27","close":1.86},{"date":"2021-09-28","close":1.83},{"date":"2021-09-29","close":1.74},{"date":"2021-09-30","close":1.75},{"date":"2021-10-01","close":1.66},{"date":"2021-10-04","close":1.49},{"date":"2021-10-05","close":1.61},{"date":"2021-10-06","close":1.63},{"date":"2021-10-07","close":1.6},{"date":"2021-10-08","close":1.46},{"date":"2021-10-11","close":1.47},{"date":"2021-10-12","close":1.72},{"date":"2021-10-13","close":1.75},{"date":"2021-10-14","close":1.7},{"date":"2021-10-15","close":1.68},{"date":"2021-10-18","close":1.72},{"date":"2021-10-19","close":1.67},{"date":"2021-10-20","close":1.67},{"date":"2021-10-21","close":1.64},{"date":"2021-10-22","close":1.73},{"date":"2021-10-25","close":1.73},{"date":"2021-10-26","close":1.79},{"date":"2021-10-27","close":1.73},{"date":"2021-10-28","close":1.68},{"date":"2021-10-29","close":1.62},{"date":"2021-11-01","close":1.57},{"date":"2021-11-02","close":1.9},{"date":"2021-11-03","close":1.71},{"date":"2021-11-04","close":1.68},{"date":"2021-11-05","close":1.68},{"date":"2021-11-08","close":1.82},{"date":"2021-11-09","close":1.73},{"date":"2021-11-10","close":1.61},{"date":"2021-11-11","close":1.67},{"date":"2021-11-12","close":1.67},{"date":"2021-11-15","close":1.61},{"date":"2021-11-16","close":1.58},{"date":"2021-11-17","close":1.54},{"date":"2021-11-18","close":1.46},{"date":"2021-11-19","close":1.4799},{"date":"2021-11-22","close":1.44},{"date":"2021-11-23","close":1.37},{"date":"2021-11-24","close":1.35},{"date":"2021-11-26","close":1.3},{"date":"2021-11-29","close":1.35},{"date":"2021-11-30","close":1.27},{"date":"2021-12-01","close":1.2},{"date":"2021-12-02","close":1.05},{"date":"2021-12-03","close":1.0},{"date":"2021-12-06","close":1.07},{"date":"2021-12-07","close":1.09},{"date":"2021-12-08","close":1.1},{"date":"2021-12-09","close":1.08},{"date":"2021-12-10","close":1.08},{"date":"2021-12-13","close":1.09},{"date":"2021-12-14","close":1.02},{"date":"2021-12-15","close":1.0},{"date":"2021-12-16","close":0.9718},{"date":"2021-12-17","close":0.97},{"date":"2021-12-20","close":0.9025},{"date":"2021-12-21","close":0.89},{"date":"2021-12-22","close":0.818},{"date":"2021-12-23","close":0.8461},{"date":"2021-12-27","close":0.8154},{"date":"2021-12-28","close":0.8021},{"date":"2021-12-29","close":0.8001},{"date":"2021-12-30","close":0.871},{"date":"2021-12-31","close":0.8953},{"date":"2022-01-03","close":0.9201},{"date":"2022-01-04","close":0.9},{"date":"2022-01-05","close":0.893},{"date":"2022-01-06","close":0.8302},{"date":"2022-01-07","close":0.96},{"date":"2022-01-10","close":0.92},{"date":"2022-01-11","close":0.9347},{"date":"2022-01-12","close":0.9461},{"date":"2022-01-13","close":0.925},{"date":"2022-01-14","close":0.9},{"date":"2022-01-18","close":0.882},{"date":"2022-01-19","close":0.9399},{"date":"2022-01-20","close":0.9116},{"date":"2022-01-21","close":0.8525},{"date":"2022-01-24","close":0.8013},{"date":"2022-01-25","close":0.8052},{"date":"2022-01-26","close":0.7898},{"date":"2022-01-27","close":0.79},{"date":"2022-01-28","close":0.7795},{"date":"2022-01-31","close":0.8227},{"date":"2022-02-01","close":0.8406},{"date":"2022-02-02","close":0.8049},{"date":"2022-02-03","close":0.8052},{"date":"2022-02-04","close":0.7871},{"date":"2022-02-07","close":0.7705},{"date":"2022-02-08","close":0.81},{"date":"2022-02-09","close":0.827},{"date":"2022-02-10","close":0.71},{"date":"2022-02-11","close":0.68},{"date":"2022-02-14","close":0.6633},{"date":"2022-02-15","close":0.6551},{"date":"2022-02-16","close":0.677},{"date":"2022-02-17","close":0.636},{"date":"2022-02-18","close":0.6053},{"date":"2022-02-22","close":0.5575},{"date":"2022-02-23","close":0.5908},{"date":"2022-02-24","close":0.6},{"date":"2022-02-25","close":0.5798},{"date":"2022-02-28","close":0.6751},{"date":"2022-03-01","close":0.62},{"date":"2022-03-02","close":0.6263},{"date":"2022-03-03","close":0.61},{"date":"2022-03-04","close":0.5866},{"date":"2022-03-07","close":0.5276},{"date":"2022-03-08","close":0.507},{"date":"2022-03-09","close":0.5864},{"date":"2022-03-10","close":0.55},{"date":"2022-03-11","close":0.4797},{"date":"2022-03-14","close":0.4506},{"date":"2022-03-15","close":0.51},{"date":"2022-03-16","close":0.53},{"date":"2022-03-17","close":0.525},{"date":"2022-03-18","close":0.62},{"date":"2022-03-21","close":0.5777},{"date":"2022-03-22","close":0.7333},{"date":"2022-03-23","close":0.6599},{"date":"2022-03-24","close":0.6},{"date":"2022-03-25","close":0.5889},{"date":"2022-03-28","close":0.5499},{"date":"2022-03-29","close":0.6381},{"date":"2022-03-30","close":0.617},{"date":"2022-03-31","close":0.572},{"date":"2022-04-01","close":0.5912},{"date":"2022-04-04","close":0.5925},{"date":"2022-04-05","close":0.582},{"date":"2022-04-06","close":0.58},{"date":"2022-04-07","close":0.565},{"date":"2022-04-08","close":0.5656},{"date":"2022-04-11","close":0.5602},{"date":"2022-04-12","close":0.58},{"date":"2022-04-13","close":0.58},{"date":"2022-04-14","close":0.5812},{"date":"2022-04-18","close":0.5852},{"date":"2022-04-19","close":0.78},{"date":"2022-04-20","close":0.9769},{"date":"2022-04-21","close":1.01},{"date":"2022-04-22","close":1.06},{"date":"2022-04-25","close":0.789},{"date":"2022-04-26","close":0.655},{"date":"2022-04-27","close":0.5601},{"date":"2022-04-28","close":0.529},{"date":"2022-04-29","close":0.53},{"date":"2022-05-02","close":0.4823},{"date":"2022-05-03","close":0.4838},{"date":"2022-05-04","close":0.4831},{"date":"2022-05-05","close":0.54},{"date":"2022-05-06","close":0.4823},{"date":"2022-05-09","close":0.5201},{"date":"2022-05-10","close":0.74},{"date":"2022-05-11","close":0.6272},{"date":"2022-05-12","close":0.5291},{"date":"2022-05-13","close":0.4404},{"date":"2022-05-16","close":0.455},{"date":"2022-05-17","close":0.4316},{"date":"2022-05-18","close":0.3902},{"date":"2022-05-19","close":0.415},{"date":"2022-05-20","close":0.3725},{"date":"2022-05-23","close":0.4098},{"date":"2022-05-24","close":0.3876},{"date":"2022-05-25","close":1.15},{"date":"2022-05-26","close":1.26},{"date":"2022-05-27","close":1.2262},{"date":"2022-05-31","close":1.37},{"date":"2022-06-01","close":1.24},{"date":"2022-06-02","close":1.3201},{"date":"2022-06-03","close":1.34},{"date":"2022-06-06","close":1.45},{"date":"2022-06-07","close":1.22},{"date":"2022-06-08","close":1.2768},{"date":"2022-06-09","close":1.24},{"date":"2022-06-10","close":1.1901},{"date":"2022-06-13","close":1.0899},{"date":"2022-06-14","close":1.115},{"date":"2022-06-15","close":1.11},{"date":"2022-06-16","close":1.12},{"date":"2022-06-17","close":1.13},{"date":"2022-06-21","close":1.13},{"date":"2022-06-22","close":1.18},{"date":"2022-06-23","close":1.31},{"date":"2022-06-24","close":1.24},{"date":"2022-06-27","close":1.27},{"date":"2022-06-28","close":1.24},{"date":"2022-06-29","close":1.1},{"date":"2022-06-30","close":1.1201},{"date":"2022-07-01","close":1.14},{"date":"2022-07-05","close":1.19},{"date":"2022-07-06","close":1.2},{"date":"2022-07-07","close":1.21},{"date":"2022-07-08","close":1.24},{"date":"2022-07-11","close":1.22},{"date":"2022-07-12","close":1.25},{"date":"2022-07-13","close":1.25},{"date":"2022-07-14","close":1.24},{"date":"2022-07-15","close":1.23},{"date":"2022-07-18","close":1.14},{"date":"2022-07-19","close":1.19},{"date":"2022-07-20","close":1.27},{"date":"2022-07-21","close":1.24},{"date":"2022-07-22","close":1.43},{"date":"2022-07-25","close":1.28},{"date":"2022-07-26","close":1.26},{"date":"2022-07-27","close":1.24},{"date":"2022-07-28","close":1.27},{"date":"2022-07-29","close":1.25},{"date":"2022-08-01","close":1.21},{"date":"2022-08-02","close":1.36},{"date":"2022-08-03","close":1.27},{"date":"2022-08-04","close":1.5},{"date":"2022-08-05","close":1.4},{"date":"2022-08-08","close":1.52},{"date":"2022-08-09","close":1.485},{"date":"2022-08-10","close":1.35},{"date":"2022-08-11","close":1.37},{"date":"2022-08-12","close":1.36},{"date":"2022-08-15","close":1.38},{"date":"2022-08-16","close":1.33},{"date":"2022-08-17","close":1.33},{"date":"2022-08-18","close":1.43},{"date":"2022-08-19","close":1.36},{"date":"2022-08-22","close":1.3997},{"date":"2022-08-23","close":1.43},{"date":"2022-08-24","close":1.45},{"date":"2022-08-25","close":1.4},{"date":"2022-08-26","close":1.36},{"date":"2022-08-29","close":1.22},{"date":"2022-08-30","close":1.23},{"date":"2022-08-31","close":1.23},{"date":"2022-09-01","close":1.28},{"date":"2022-09-02","close":1.2},{"date":"2022-09-06","close":1.2199},{"date":"2022-09-07","close":1.25},{"date":"2022-09-08","close":1.18},{"date":"2022-09-09","close":1.2},{"date":"2022-09-12","close":1.18},{"date":"2022-09-13","close":1.17},{"date":"2022-09-14","close":1.12},{"date":"2022-09-15","close":1.1},{"date":"2022-09-16","close":1.06},{"date":"2022-09-19","close":1.06},{"date":"2022-09-20","close":1.0599},{"date":"2022-09-21","close":1.04},{"date":"2022-09-22","close":1.0478},{"date":"2022-09-23","close":0.9776},{"date":"2022-09-26","close":0.93},{"date":"2022-09-27","close":0.9155},{"date":"2022-09-28","close":0.8928},{"date":"2022-09-29","close":0.91},{"date":"2022-09-30","close":0.888},{"date":"2022-10-03","close":0.9022},{"date":"2022-10-04","close":0.8713},{"date":"2022-10-05","close":0.8784},{"date":"2022-10-06","close":0.8798},{"date":"2022-10-07","close":0.8488},{"date":"2022-10-10","close":0.7579},{"date":"2022-10-11","close":0.7953},{"date":"2022-10-12","close":0.78},{"date":"2022-10-13","close":0.8087},{"date":"2022-10-14","close":0.7901},{"date":"2022-10-17","close":0.8},{"date":"2022-10-18","close":0.8425},{"date":"2022-10-19","close":0.84},{"date":"2022-10-20","close":0.867},{"date":"2022-10-21","close":0.895},{"date":"2022-10-24","close":0.8844},{"date":"2022-10-25","close":0.88},{"date":"2022-10-26","close":0.8508},{"date":"2022-10-27","close":0.899},{"date":"2022-10-28","close":0.9259},{"date":"2022-10-31","close":0.8666},{"date":"2022-11-01","close":1.05},{"date":"2022-11-02","close":0.87},{"date":"2022-11-03","close":0.93},{"date":"2022-11-04","close":0.8701},{"date":"2022-11-07","close":0.9376},{"date":"2022-11-08","close":0.9999},{"date":"2022-11-09","close":0.99},{"date":"2022-11-10","close":1.02},{"date":"2022-11-11","close":0.9501},{"date":"2022-11-14","close":0.95},{"date":"2022-11-15","close":0.9998},{"date":"2022-11-16","close":0.89},{"date":"2022-11-17","close":0.96},{"date":"2022-11-18","close":0.96},{"date":"2022-11-21","close":0.94},{"date":"2022-11-22","close":0.93},{"date":"2022-11-23","close":0.94},{"date":"2022-11-25","close":0.9},{"date":"2022-11-28","close":0.9},{"date":"2022-11-29","close":0.89},{"date":"2022-11-30","close":0.889},{"date":"2022-12-01","close":0.889},{"date":"2022-12-02","close":0.9},{"date":"2022-12-05","close":0.9},{"date":"2022-12-06","close":0.8201},{"date":"2022-12-07","close":0.888},{"date":"2022-12-08","close":0.9},{"date":"2022-12-09","close":0.9},{"date":"2022-12-12","close":0.9499},{"date":"2022-12-13","close":0.95},{"date":"2022-12-14","close":0.9395},{"date":"2022-12-15","close":0.86},{"date":"2022-12-16","close":0.84},{"date":"2022-12-19","close":0.75},{"date":"2022-12-20","close":0.81},{"date":"2022-12-21","close":0.8097},{"date":"2022-12-22","close":0.76},{"date":"2022-12-23","close":0.89},{"date":"2022-12-27","close":0.87},{"date":"2022-12-28","close":0.87},{"date":"2022-12-29","close":0.88},{"date":"2022-12-30","close":0.86},{"date":"2023-01-03","close":0.88},{"date":"2023-01-04","close":0.88},{"date":"2023-01-05","close":0.8799},{"date":"2023-01-06","close":0.8688},{"date":"2023-01-09","close":0.88},{"date":"2023-01-10","close":0.88},{"date":"2023-01-11","close":0.8151},{"date":"2023-01-12","close":0.96},{"date":"2023-01-13","close":1.06},{"date":"2023-01-17","close":0.9702},{"date":"2023-01-18","close":0.97},{"date":"2023-01-19","close":0.999},{"date":"2023-01-20","close":0.999},{"date":"2023-01-23","close":0.96},{"date":"2023-01-24","close":0.9598},{"date":"2023-01-25","close":0.95},{"date":"2023-01-26","close":0.9012},{"date":"2023-01-27","close":0.9077},{"date":"2023-01-30","close":0.94},{"date":"2023-01-31","close":0.8789},{"date":"2023-02-01","close":0.9667},{"date":"2023-02-02","close":0.9449},{"date":"2023-02-03","close":0.9449},{"date":"2023-02-06","close":0.97},{"date":"2023-02-07","close":0.88},{"date":"2023-02-08","close":0.88},{"date":"2023-02-09","close":0.9486},{"date":"2023-02-10","close":0.94},{"date":"2023-02-13","close":0.95},{"date":"2023-02-14","close":0.9374},{"date":"2023-02-15","close":0.9289},{"date":"2023-02-16","close":0.89},{"date":"2023-02-17","close":0.919},{"date":"2023-02-21","close":0.91},{"date":"2023-02-22","close":0.91},{"date":"2023-02-23","close":0.875},{"date":"2023-02-24","close":0.8303},{"date":"2023-02-27","close":0.81},{"date":"2023-02-28","close":0.79},{"date":"2023-03-01","close":0.85},{"date":"2023-03-02","close":0.8749},{"date":"2023-03-03","close":0.85},{"date":"2023-03-06","close":0.85},{"date":"2023-03-07","close":0.8399},{"date":"2023-03-08","close":0.8399},{"date":"2023-03-09","close":0.8399},{"date":"2023-03-10","close":0.77},{"date":"2023-03-13","close":0.77},{"date":"2023-03-14","close":0.765},{"date":"2023-03-15","close":0.6746},{"date":"2023-03-16","close":0.719},{"date":"2023-03-17","close":0.71},{"date":"2023-03-20","close":0.6416},{"date":"2023-03-21","close":0.665},{"date":"2023-03-22","close":4.12},{"date":"2023-03-23","close":4.29},{"date":"2023-03-24","close":3.83},{"date":"2023-03-27","close":3.23},{"date":"2023-03-28","close":3.68},{"date":"2023-03-29","close":3.48},{"date":"2023-03-30","close":3.51},{"date":"2023-03-31","close":3.6},{"date":"2023-04-03","close":3.77},{"date":"2023-04-04","close":3.39},{"date":"2023-04-05","close":3.309},{"date":"2023-04-06","close":3.49},{"date":"2023-04-10","close":3.18},{"date":"2023-04-11","close":3.43},{"date":"2023-04-12","close":3.37},{"date":"2023-04-13","close":3.265},{"date":"2023-04-14","close":3.224},{"date":"2023-04-17","close":3.698},{"date":"2023-04-18","close":3.545},{"date":"2023-04-19","close":3.6},{"date":"2023-04-20","close":3.31},{"date":"2023-04-21","close":3.26},{"date":"2023-04-24","close":3.1},{"date":"2023-04-25","close":3.18},{"date":"2023-04-26","close":3.22},{"date":"2023-04-27","close":3.2},{"date":"2023-04-28","close":5.05},{"date":"2023-05-01","close":16.0},{"date":"2023-05-02","close":8.99},{"date":"2023-05-03","close":8.15},{"date":"2023-05-04","close":6.16},{"date":"2023-05-05","close":9.98},{"date":"2023-05-08","close":7.92},{"date":"2023-05-09","close":6.95},{"date":"2023-05-10","close":7.03},{"date":"2023-05-11","close":7.0},{"date":"2023-05-12","close":6.4},{"date":"2023-05-15","close":7.26},{"date":"2023-05-16","close":6.87},{"date":"2023-05-17","close":6.845},{"date":"2023-05-18","close":7.14},{"date":"2023-05-19","close":6.919},{"date":"2023-05-22","close":6.55},{"date":"2023-05-23","close":6.98},{"date":"2023-05-24","close":6.57},{"date":"2023-05-25","close":6.39},{"date":"2023-05-26","close":6.33},{"date":"2023-05-30","close":5.89},{"date":"2023-05-31","close":5.76},{"date":"2023-06-01","close":5.99},{"date":"2023-06-02","close":6.03},{"date":"2023-06-05","close":5.9},{"date":"2023-06-06","close":5.46},{"date":"2023-06-07","close":5.93},{"date":"2023-06-08","close":14.04},{"date":"2023-06-09","close":9.29},{"date":"2023-06-12","close":8.02},{"date":"2023-06-13","close":8.3},{"date":"2023-06-14","close":7.82},{"date":"2023-06-15","close":8.18},{"date":"2023-06-16","close":7.58},{"date":"2023-06-20","close":7.04},{"date":"2023-06-21","close":6.69},{"date":"2023-06-22","close":7.11},{"date":"2023-06-23","close":6.95},{"date":"2023-06-26","close":7.24},{"date":"2023-06-27","close":7.45},{"date":"2023-06-28","close":8.0},{"date":"2023-06-29","close":7.64},{"date":"2023-06-30","close":7.85},{"date":"2023-07-03","close":8.0},{"date":"2023-07-05","close":7.8},{"date":"2023-07-06","close":7.59},{"date":"2023-07-07","close":7.45},{"date":"2023-07-10","close":7.82},{"date":"2023-07-11","close":7.9},{"date":"2023-07-12","close":7.81},{"date":"2023-07-13","close":7.98},{"date":"2023-07-14","close":10.3},{"date":"2023-07-17","close":9.78},{"date":"2023-07-18","close":9.35},{"date":"2023-07-19","close":9.16},{"date":"2023-07-20","close":8.35},{"date":"2023-07-21","close":8.11},{"date":"2023-07-24","close":8.14},{"date":"2023-07-25","close":7.83},{"date":"2023-07-26","close":8.02},{"date":"2023-07-27","close":7.8},{"date":"2023-07-28","close":7.57},{"date":"2023-07-31","close":7.79},{"date":"2023-08-01","close":7.98},{"date":"2023-08-02","close":7.71},{"date":"2023-08-03","close":7.71},{"date":"2023-08-04","close":7.09},{"date":"2023-08-07","close":6.4},{"date":"2023-08-08","close":6.34},{"date":"2023-08-09","close":6.09},{"date":"2023-08-10","close":6.39},{"date":"2023-08-11","close":6.34},{"date":"2023-08-14","close":6.26},{"date":"2023-08-15","close":6.26},{"date":"2023-08-16","close":7.9},{"date":"2023-08-17","close":6.35},{"date":"2023-08-18","close":6.55},{"date":"2023-08-21","close":6.5},{"date":"2023-08-22","close":6.48},{"date":"2023-08-23","close":6.35},{"date":"2023-08-24","close":6.2},{"date":"2023-08-25","close":5.98},{"date":"2023-08-28","close":6.22},{"date":"2023-08-29","close":6.42},{"date":"2023-08-30","close":6.05},{"date":"2023-08-31","close":6.06},{"date":"2023-09-01","close":6.27},{"date":"2023-09-05","close":5.95},{"date":"2023-09-06","close":6.08},{"date":"2023-09-07","close":6.51},{"date":"2023-09-08","close":6.19},{"date":"2023-09-11","close":6.06},{"date":"2023-09-12","close":6.17},{"date":"2023-09-13","close":6.08},{"date":"2023-09-14","close":6.25},{"date":"2023-09-15","close":5.9},{"date":"2023-09-18","close":5.88},{"date":"2023-09-19","close":5.5},{"date":"2023-09-20","close":5.34},{"date":"2023-09-21","close":5.23},{"date":"2023-09-22","close":5.31},{"date":"2023-09-25","close":5.22},{"date":"2023-09-26","close":5.175},{"date":"2023-09-27","close":4.9},{"date":"2023-09-28","close":4.62},{"date":"2023-09-29","close":4.9},{"date":"2023-10-02","close":4.78},{"date":"2023-10-03","close":4.85},{"date":"2023-10-04","close":4.9},{"date":"2023-10-05","close":4.76},{"date":"2023-10-06","close":4.48},{"date":"2023-10-09","close":4.35},{"date":"2023-10-10","close":4.12},{"date":"2023-10-11","close":4.28},{"date":"2023-10-12","close":4.61},{"date":"2023-10-13","close":4.6},{"date":"2023-10-16","close":4.58},{"date":"2023-10-17","close":4.72},{"date":"2023-10-18","close":4.33},{"date":"2023-10-19","close":4.595},{"date":"2023-10-20","close":4.565},{"date":"2023-10-23","close":4.565},{"date":"2023-10-24","close":4.565},{"date":"2023-10-25","close":4.275},{"date":"2023-10-26","close":4.25},{"date":"2023-10-27","close":4.2},{"date":"2023-10-30","close":4.14},{"date":"2023-10-31","close":4.14},{"date":"2023-11-01","close":4.14},{"date":"2023-11-02","close":4.09},{"date":"2023-11-03","close":4.09},{"date":"2023-11-06","close":3.9},{"date":"2023-11-07","close":4.15},{"date":"2023-11-08","close":4.0},{"date":"2023-11-09","close":3.98},{"date":"2023-11-10","close":4.05},{"date":"2023-11-13","close":4.15},{"date":"2023-11-14","close":3.95},{"date":"2023-11-15","close":4.123},{"date":"2023-11-16","close":3.91},{"date":"2023-11-17","close":3.993},{"date":"2023-11-20","close":4.14},{"date":"2023-11-21","close":4.04},{"date":"2023-11-22","close":3.95},{"date":"2023-11-24","close":4.36},{"date":"2023-11-27","close":4.35},{"date":"2023-11-28","close":4.35},{"date":"2023-11-29","close":4.3},{"date":"2023-11-30","close":4.75},{"date":"2023-12-01","close":4.41},{"date":"2023-12-04","close":4.4},{"date":"2023-12-05","close":4.39},{"date":"2023-12-06","close":4.26},{"date":"2023-12-07","close":4.4},{"date":"2023-12-08","close":4.05},{"date":"2023-12-11","close":3.75},{"date":"2023-12-12","close":3.81},{"date":"2023-12-13","close":3.983},{"date":"2023-12-14","close":4.23},{"date":"2023-12-15","close":4.4},{"date":"2023-12-18","close":4.32},{"date":"2023-12-19","close":4.02},{"date":"2023-12-20","close":3.66},{"date":"2023-12-21","close":3.7},{"date":"2023-12-22","close":3.787},{"date":"2023-12-26","close":5.983},{"date":"2023-12-27","close":4.28},{"date":"2023-12-28","close":3.72},{"date":"2023-12-29","close":3.61},{"date":"2024-01-02","close":3.33},{"date":"2024-01-03","close":3.53},{"date":"2024-01-04","close":3.43},{"date":"2024-01-05","close":3.55},{"date":"2024-01-08","close":3.78},{"date":"2024-01-09","close":3.65},{"date":"2024-01-10","close":3.6},{"date":"2024-01-11","close":3.75},{"date":"2024-01-12","close":3.65},{"date":"2024-01-16","close":3.42},{"date":"2024-01-17","close":3.4},{"date":"2024-01-18","close":3.35},{"date":"2024-01-19","close":3.2},{"date":"2024-01-22","close":3.37},{"date":"2024-01-23","close":3.37},{"date":"2024-01-24","close":3.43},{"date":"2024-01-25","close":3.65},{"date":"2024-01-26","close":3.5},{"date":"2024-01-29","close":3.38},{"date":"2024-01-30","close":3.29},{"date":"2024-01-31","close":3.16},{"date":"2024-02-01","close":3.27},{"date":"2024-02-02","close":3.15},{"date":"2024-02-05","close":3.06},{"date":"2024-02-06","close":3.15},{"date":"2024-02-07","close":3.33},{"date":"2024-02-08","close":3.81},{"date":"2024-02-09","close":4.0},{"date":"2024-02-12","close":4.18},{"date":"2024-02-13","close":3.6},{"date":"2024-02-14","close":4.29},{"date":"2024-02-15","close":4.27},{"date":"2024-02-16","close":4.63},{"date":"2024-02-20","close":3.89},{"date":"2024-02-21","close":3.825},{"date":"2024-02-22","close":3.98},{"date":"2024-02-23","close":3.7},{"date":"2024-02-26","close":3.45},{"date":"2024-02-27","close":3.25},{"date":"2024-02-28","close":3.41},{"date":"2024-02-29","close":3.51},{"date":"2024-03-01","close":3.73},{"date":"2024-03-04","close":3.81},{"date":"2024-03-05","close":3.57},{"date":"2024-03-06","close":3.62},{"date":"2024-03-07","close":3.522},{"date":"2024-03-08","close":3.51},{"date":"2024-03-11","close":3.55},{"date":"2024-03-12","close":3.54},{"date":"2024-03-13","close":3.73},{"date":"2024-03-14","close":3.538},{"date":"2024-03-15","close":3.41},{"date":"2024-03-18","close":3.33},{"date":"2024-03-19","close":3.352},{"date":"2024-03-20","close":3.35},{"date":"2024-03-21","close":3.26},{"date":"2024-03-22","close":3.325},{"date":"2024-03-25","close":3.3},{"date":"2024-03-26","close":3.3},{"date":"2024-03-27","close":3.482},{"date":"2024-03-28","close":3.57},{"date":"2024-04-01","close":3.37},{"date":"2024-04-02","close":3.15},{"date":"2024-04-03","close":3.117},{"date":"2024-04-04","close":3.2},{"date":"2024-04-05","close":3.11},{"date":"2024-04-08","close":3.23},{"date":"2024-04-09","close":3.39},{"date":"2024-04-10","close":3.36},{"date":"2024-04-11","close":3.27},{"date":"2024-04-12","close":3.3},{"date":"2024-04-15","close":3.13},{"date":"2024-04-16","close":3.14},{"date":"2024-04-17","close":3.3},{"date":"2024-04-18","close":3.386},{"date":"2024-04-19","close":3.19},{"date":"2024-04-22","close":3.298},{"date":"2024-04-23","close":3.3},{"date":"2024-04-24","close":3.26},{"date":"2024-04-25","close":3.18},{"date":"2024-04-26","close":3.255},{"date":"2024-04-29","close":3.13},{"date":"2024-04-30","close":3.1},{"date":"2024-05-01","close":3.07},{"date":"2024-05-02","close":3.12},{"date":"2024-05-03","close":3.11},{"date":"2024-05-06","close":3.2},{"date":"2024-05-07","close":3.278},{"date":"2024-05-08","close":3.202},{"date":"2024-05-09","close":3.199},{"date":"2024-05-10","close":3.23},{"date":"2024-05-13","close":3.293},{"date":"2024-05-14","close":3.3},{"date":"2024-05-15","close":3.23},{"date":"2024-05-16","close":3.419},{"date":"2024-05-17","close":3.7},{"date":"2024-05-20","close":3.56},{"date":"2024-05-21","close":3.485},{"date":"2024-05-22","close":3.4},{"date":"2024-05-23","close":3.41},{"date":"2024-05-24","close":3.46},{"date":"2024-05-28","close":3.45},{"date":"2024-05-29","close":3.38},{"date":"2024-05-30","close":3.2},{"date":"2024-05-31","close":3.12},{"date":"2024-06-03","close":2.73},{"date":"2024-06-04","close":2.3},{"date":"2024-06-05","close":2.39},{"date":"2024-06-06","close":2.3},{"date":"2024-06-07","close":2.38},{"date":"2024-06-10","close":2.31},{"date":"2024-06-11","close":2.12},{"date":"2024-06-12","close":2.25},{"date":"2024-06-13","close":2.237},{"date":"2024-06-14","close":2.248},{"date":"2024-06-17","close":2.16},{"date":"2024-06-18","close":2.16},{"date":"2024-06-20","close":1.8},{"date":"2024-06-21","close":1.7},{"date":"2024-06-24","close":1.85},{"date":"2024-06-25","close":1.75},{"date":"2024-06-26","close":1.87},{"date":"2024-06-27","close":1.86},{"date":"2024-06-28","close":1.975},{"date":"2024-07-01","close":1.981},{"date":"2024-07-02","close":1.92},{"date":"2024-07-03","close":2.02},{"date":"2024-07-05","close":1.912},{"date":"2024-07-08","close":1.87},{"date":"2024-07-09","close":1.87},{"date":"2024-07-10","close":1.88},{"date":"2024-07-11","close":1.881},{"date":"2024-07-12","close":2.21},{"date":"2024-07-15","close":2.305},{"date":"2024-07-16","close":2.27},{"date":"2024-07-17","close":2.119},{"date":"2024-07-18","close":2.35},{"date":"2024-07-19","close":2.21},{"date":"2024-07-22","close":2.36},{"date":"2024-07-23","close":2.29},{"date":"2024-07-24","close":2.44},{"date":"2024-07-25","close":2.4},{"date":"2024-07-26","close":2.4},{"date":"2024-07-29","close":2.45},{"date":"2024-07-30","close":2.24},{"date":"2024-07-31","close":2.24},{"date":"2024-08-01","close":2.19},{"date":"2024-08-02","close":2.02},{"date":"2024-08-05","close":2.0},{"date":"2024-08-06","close":2.17},{"date":"2024-08-07","close":2.12},{"date":"2024-08-08","close":2.24},{"date":"2024-08-09","close":2.19},{"date":"2024-08-12","close":2.12},{"date":"2024-08-13","close":1.9},{"date":"2024-08-14","close":2.15},{"date":"2024-08-15","close":2.12},{"date":"2024-08-16","close":2.03},{"date":"2024-08-19","close":2.03},{"date":"2024-08-20","close":2.1},{"date":"2024-08-21","close":2.14},{"date":"2024-08-22","close":2.12},{"date":"2024-08-23","close":2.53},{"date":"2024-08-26","close":2.44},{"date":"2024-08-27","close":2.4},{"date":"2024-08-28","close":2.43},{"date":"2024-08-29","close":2.43},{"date":"2024-08-30","close":2.29},{"date":"2024-09-03","close":2.3},{"date":"2024-09-04","close":2.21},{"date":"2024-09-05","close":2.266},{"date":"2024-09-06","close":2.15},{"date":"2024-09-09","close":2.06},{"date":"2024-09-10","close":2.16},{"date":"2024-09-11","close":2.205},{"date":"2024-09-12","close":2.209},{"date":"2024-09-13","close":2.29},{"date":"2024-09-16","close":2.11},{"date":"2024-09-17","close":2.08},{"date":"2024-09-18","close":2.28},{"date":"2024-09-19","close":2.28},{"date":"2024-09-20","close":2.151},{"date":"2024-09-23","close":2.177},{"date":"2024-09-24","close":2.2},{"date":"2024-09-25","close":2.31},{"date":"2024-09-26","close":2.35},{"date":"2024-09-27","close":2.5},{"date":"2024-09-30","close":2.7},{"date":"2024-10-01","close":2.59},{"date":"2024-10-02","close":2.95},{"date":"2024-10-03","close":2.65},{"date":"2024-10-04","close":2.82},{"date":"2024-10-07","close":3.2},{"date":"2024-10-08","close":3.03},{"date":"2024-10-09","close":2.66},{"date":"2024-10-10","close":2.31},{"date":"2024-10-11","close":2.51},{"date":"2024-10-14","close":2.42},{"date":"2024-10-15","close":2.31},{"date":"2024-10-16","close":2.311},{"date":"2024-10-17","close":2.319},{"date":"2024-10-18","close":2.155},{"date":"2024-10-21","close":2.16},{"date":"2024-10-22","close":2.093},{"date":"2024-10-23","close":2.007},{"date":"2024-10-24","close":2.25},{"date":"2024-10-25","close":2.21},{"date":"2024-10-28","close":2.08},{"date":"2024-10-29","close":2.0},{"date":"2024-10-30","close":2.01},{"date":"2024-10-31","close":1.98},{"date":"2024-11-01","close":1.861},{"date":"2024-11-04","close":1.86},{"date":"2024-11-05","close":1.83},{"date":"2024-11-06","close":1.865},{"date":"2024-11-07","close":1.92},{"date":"2024-11-08","close":1.95},{"date":"2024-11-11","close":1.93},{"date":"2024-11-12","close":2.044},{"date":"2024-11-13","close":1.93},{"date":"2024-11-14","close":2.0},{"date":"2024-11-15","close":2.01},{"date":"2024-11-18","close":1.758},{"date":"2024-11-19","close":1.76},{"date":"2024-11-20","close":1.85},{"date":"2024-11-21","close":1.97},{"date":"2024-11-22","close":1.847},{"date":"2024-11-25","close":1.96},{"date":"2024-11-26","close":1.88},{"date":"2024-11-27","close":1.859},{"date":"2024-11-29","close":1.918},{"date":"2024-12-02","close":1.873},{"date":"2024-12-03","close":1.9},{"date":"2024-12-04","close":1.69},{"date":"2024-12-05","close":1.61},{"date":"2024-12-06","close":1.565},{"date":"2024-12-09","close":1.65},{"date":"2024-12-10","close":1.66},{"date":"2024-12-11","close":1.67},{"date":"2024-12-12","close":1.64},{"date":"2024-12-13","close":1.55},{"date":"2024-12-16","close":1.55},{"date":"2024-12-17","close":1.57},{"date":"2024-12-18","close":1.65},{"date":"2024-12-19","close":1.55},{"date":"2024-12-20","close":1.679},{"date":"2024-12-23","close":1.73},{"date":"2024-12-24","close":7.1},{"date":"2024-12-26","close":4.42},{"date":"2024-12-27","close":3.42},{"date":"2024-12-30","close":3.48},{"date":"2024-12-31","close":2.56},{"date":"2025-01-02","close":2.69},{"date":"2025-01-03","close":3.25},{"date":"2025-01-06","close":4.26},{"date":"2025-01-07","close":3.86},{"date":"2025-01-08","close":3.61},{"date":"2025-01-10","close":3.4},{"date":"2025-01-13","close":2.87},{"date":"2025-01-14","close":2.85},{"date":"2025-01-15","close":2.91},{"date":"2025-01-16","close":2.87},{"date":"2025-01-17","close":3.38},{"date":"2025-01-21","close":3.19},{"date":"2025-01-22","close":3.22},{"date":"2025-01-23","close":2.94},{"date":"2025-01-24","close":3.35},{"date":"2025-01-27","close":3.5},{"date":"2025-01-28","close":3.22},{"date":"2025-01-29","close":3.08},{"date":"2025-01-30","close":3.1},{"date":"2025-01-31","close":3.69},{"date":"2025-02-03","close":3.44},{"date":"2025-02-04","close":3.77},{"date":"2025-02-05","close":3.7},{"date":"2025-02-06","close":3.69},{"date":"2025-02-07","close":3.37},{"date":"2025-02-10","close":3.41},{"date":"2025-02-11","close":3.35},{"date":"2025-02-12","close":3.33},{"date":"2025-02-13","close":3.29},{"date":"2025-02-14","close":3.1},{"date":"2025-02-18","close":3.36},{"date":"2025-02-19","close":3.39},{"date":"2025-02-20","close":3.13},{"date":"2025-02-21","close":3.21},{"date":"2025-02-24","close":3.14},{"date":"2025-02-25","close":3.28},{"date":"2025-02-26","close":2.78},{"date":"2025-02-27","close":2.66},{"date":"2025-02-28","close":2.58},{"date":"2025-03-03","close":2.37},{"date":"2025-03-04","close":2.21},{"date":"2025-03-05","close":2.27},{"date":"2025-03-06","close":2.3},{"date":"2025-03-07","close":2.3},{"date":"2025-03-10","close":2.11},{"date":"2025-03-11","close":2.0},{"date":"2025-03-12","close":2.02},{"date":"2025-03-13","close":2.1},{"date":"2025-03-14","close":2.37},{"date":"2025-03-17","close":1.96},{"date":"2025-03-18","close":2.31},{"date":"2025-03-19","close":2.4},{"date":"2025-03-20","close":2.33},{"date":"2025-03-21","close":2.25},{"date":"2025-03-24","close":2.43},{"date":"2025-03-25","close":2.61},{"date":"2025-03-26","close":2.43},{"date":"2025-03-27","close":2.42},{"date":"2025-03-28","close":2.31},{"date":"2025-03-31","close":2.11},{"date":"2025-04-01","close":2.06},{"date":"2025-04-02","close":2.08},{"date":"2025-04-03","close":1.99},{"date":"2025-04-04","close":1.71},{"date":"2025-04-07","close":1.9},{"date":"2025-04-08","close":2.0},{"date":"2025-04-09","close":2.11},{"date":"2025-04-10","close":2.47},{"date":"2025-04-11","close":2.44},{"date":"2025-04-14","close":2.12},{"date":"2025-04-15","close":2.02},{"date":"2025-04-16","close":1.78},{"date":"2025-04-17","close":1.7},{"date":"2025-04-21","close":1.74},{"date":"2025-04-22","close":1.78},{"date":"2025-04-23","close":1.866},{"date":"2025-04-24","close":1.88},{"date":"2025-04-25","close":1.78},{"date":"2025-04-28","close":1.87},{"date":"2025-04-29","close":1.87},{"date":"2025-04-30","close":1.79},{"date":"2025-05-01","close":1.86},{"date":"2025-05-02","close":1.95},{"date":"2025-05-05","close":1.98},{"date":"2025-05-06","close":2.21},{"date":"2025-05-07","close":1.91},{"date":"2025-05-08","close":1.93},{"date":"2025-05-09","close":2.02},{"date":"2025-05-12","close":2.68},{"date":"2025-05-13","close":2.67},{"date":"2025-05-14","close":2.49},{"date":"2025-05-15","close":2.4},{"date":"2025-05-16","close":2.44},{"date":"2025-05-19","close":2.47},{"date":"2025-05-20","close":2.33},{"date":"2025-05-21","close":2.26},{"date":"2025-05-22","close":2.38},{"date":"2025-05-23","close":2.26},{"date":"2025-05-27","close":2.43},{"date":"2025-05-28","close":2.37},{"date":"2025-05-29","close":2.34},{"date":"2025-05-30","close":2.42},{"date":"2025-06-02","close":2.3},{"date":"2025-06-03","close":2.37},{"date":"2025-06-04","close":3.66},{"date":"2025-06-05","close":3.85},{"date":"2025-06-06","close":3.76},{"date":"2025-06-09","close":3.75},{"date":"2025-06-10","close":3.39},{"date":"2025-06-11","close":3.32},{"date":"2025-06-12","close":3.19},{"date":"2025-06-13","close":2.77},{"date":"2025-06-16","close":2.7},{"date":"2025-06-17","close":2.8},{"date":"2025-06-18","close":2.82},{"date":"2025-06-20","close":2.7},{"date":"2025-06-23","close":2.65},{"date":"2025-06-24","close":2.98},{"date":"2025-06-25","close":2.95},{"date":"2025-06-26","close":3.01},{"date":"2025-06-27","close":2.84},{"date":"2025-06-30","close":2.75},{"date":"2025-07-01","close":2.7},{"date":"2025-07-02","close":2.63},{"date":"2025-07-03","close":2.75},{"date":"2025-07-07","close":2.61},{"date":"2025-07-08","close":2.6},{"date":"2025-07-09","close":2.6},{"date":"2025-07-10","close":2.64},{"date":"2025-07-11","close":2.75},{"date":"2025-07-14","close":2.66},{"date":"2025-07-15","close":2.77},{"date":"2025-07-16","close":2.78},{"date":"2025-07-17","close":2.87},{"date":"2025-07-18","close":2.8},{"date":"2025-07-21","close":2.97},{"date":"2025-07-22","close":2.92},{"date":"2025-07-23","close":3.2},{"date":"2025-07-24","close":2.96},{"date":"2025-07-25","close":2.96},{"date":"2025-07-28","close":3.0},{"date":"2025-07-29","close":3.0},{"date":"2025-07-30","close":3.18},{"date":"2025-07-31","close":3.06},{"date":"2025-08-01","close":2.87},{"date":"2025-08-04","close":2.79},{"date":"2025-08-05","close":2.835},{"date":"2025-08-06","close":2.65},{"date":"2025-08-07","close":2.825},{"date":"2025-08-08","close":2.69},{"date":"2025-08-11","close":2.74},{"date":"2025-08-12","close":2.78},{"date":"2025-08-13","close":2.81},{"date":"2025-08-14","close":2.8048},{"date":"2025-08-15","close":2.7642},{"date":"2025-08-18","close":2.8},{"date":"2025-08-19","close":2.74},{"date":"2025-08-20","close":2.74},{"date":"2025-08-21","close":2.6985},{"date":"2025-08-22","close":2.87},{"date":"2025-08-25","close":2.86},{"date":"2025-08-26","close":2.79},{"date":"2025-08-27","close":2.77},{"date":"2025-08-28","close":2.77},{"date":"2025-08-29","close":2.76},{"date":"2025-09-02","close":2.85},{"date":"2025-09-03","close":3.21},{"date":"2025-09-04","close":2.78},{"date":"2025-09-05","close":2.87},{"date":"2025-09-08","close":3.07},{"date":"2025-09-09","close":3.11},{"date":"2025-09-10","close":3.09},{"date":"2025-09-11","close":3.02},{"date":"2025-09-12","close":3.13},{"date":"2025-09-15","close":2.96},{"date":"2025-09-16","close":3.04},{"date":"2025-09-17","close":3.09},{"date":"2025-09-18","close":3.25},{"date":"2025-09-19","close":3.47},{"date":"2025-09-22","close":3.31},{"date":"2025-09-23","close":3.24},{"date":"2025-09-24","close":3.35},{"date":"2025-09-25","close":3.26},{"date":"2025-09-26","close":3.3},{"date":"2025-09-29","close":3.55},{"date":"2025-09-30","close":3.36},{"date":"2025-10-01","close":3.27},{"date":"2025-10-02","close":3.5},{"date":"2025-10-03","close":3.37},{"date":"2025-10-06","close":3.41},{"date":"2025-10-07","close":3.37},{"date":"2025-10-08","close":3.31},{"date":"2025-10-09","close":4.86},{"date":"2025-10-10","close":3.92},{"date":"2025-10-13","close":4.08},{"date":"2025-10-14","close":3.91},{"date":"2025-10-15","close":3.95},{"date":"2025-10-16","close":3.77},{"date":"2025-10-17","close":3.5},{"date":"2025-10-20","close":3.46},{"date":"2025-10-21","close":3.29},{"date":"2025-10-22","close":2.9},{"date":"2025-10-23","close":3.02},{"date":"2025-10-24","close":3.21},{"date":"2025-10-27","close":3.1},{"date":"2025-10-28","close":3.2},{"date":"2025-10-29","close":3.21},{"date":"2025-10-30","close":3.06},{"date":"2025-10-31","close":3.06},{"date":"2025-11-03","close":3.01},{"date":"2025-11-04","close":2.8},{"date":"2025-11-05","close":2.7},{"date":"2025-11-06","close":2.66},{"date":"2025-11-07","close":2.57},{"date":"2025-11-10","close":2.55},{"date":"2025-11-11","close":2.61},{"date":"2025-11-12","close":2.65},{"date":"2025-11-13","close":2.68},{"date":"2025-11-14","close":2.64},{"date":"2025-11-17","close":2.6},{"date":"2025-11-18","close":2.56},{"date":"2025-11-19","close":2.47},{"date":"2025-11-20","close":2.4109},{"date":"2025-11-21","close":2.29},{"date":"2025-11-24","close":2.36},{"date":"2025-11-25","close":3.23},{"date":"2025-11-26","close":3.44},{"date":"2025-11-28","close":3.43},{"date":"2025-12-01","close":3.21},{"date":"2025-12-02","close":3.05},{"date":"2025-12-03","close":3.18},{"date":"2025-12-04","close":3.07},{"date":"2025-12-05","close":3.1957},{"date":"2025-12-08","close":3.37},{"date":"2025-12-09","close":3.64},{"date":"2025-12-10","close":3.53},{"date":"2025-12-11","close":3.37},{"date":"2025-12-12","close":3.16},{"date":"2025-12-15","close":2.93},{"date":"2025-12-16","close":2.92},{"date":"2025-12-17","close":2.99},{"date":"2025-12-18","close":2.95},{"date":"2025-12-19","close":3.01},{"date":"2025-12-22","close":3.04},{"date":"2025-12-23","close":2.92},{"date":"2025-12-24","close":2.88},{"date":"2025-12-26","close":2.72},{"date":"2025-12-29","close":2.61},{"date":"2025-12-30","close":2.69},{"date":"2025-12-31","close":2.73},{"date":"2026-01-02","close":2.64},{"date":"2026-01-05","close":2.74},{"date":"2026-01-06","close":2.67},{"date":"2026-01-07","close":2.7},{"date":"2026-01-08","close":2.77},{"date":"2026-01-09","close":2.77},{"date":"2026-01-12","close":2.8},{"date":"2026-01-13","close":2.8985},{"date":"2026-01-14","close":2.91},{"date":"2026-01-15","close":2.84},{"date":"2026-01-16","close":2.98},{"date":"2026-01-20","close":3.2888},{"date":"2026-01-21","close":3.07},{"date":"2026-01-22","close":3.05},{"date":"2026-01-23","close":2.94},{"date":"2026-01-26","close":3.11},{"date":"2026-01-27","close":3.03},{"date":"2026-01-28","close":3.45},{"date":"2026-01-29","close":3.18},{"date":"2026-01-30","close":3.36},{"date":"2026-02-02","close":3.11},{"date":"2026-02-03","close":3.01},{"date":"2026-02-04","close":2.87},{"date":"2026-02-05","close":2.61},{"date":"2026-02-06","close":2.62},{"date":"2026-02-09","close":2.79},{"date":"2026-02-10","close":2.735},{"date":"2026-02-11","close":2.6501},{"date":"2026-02-12","close":2.65},{"date":"2026-02-13","close":2.7},{"date":"2026-02-17","close":2.654},{"date":"2026-02-18","close":2.68},{"date":"2026-02-19","close":2.68},{"date":"2026-02-20","close":2.68},{"date":"2026-02-23","close":2.62},{"date":"2026-02-24","close":2.56},{"date":"2026-02-25","close":2.69},{"date":"2026-02-26","close":2.61},{"date":"2026-02-27","close":2.73},{"date":"2026-03-02","close":2.65},{"date":"2026-03-03","close":2.6},{"date":"2026-03-04","close":2.66},{"date":"2026-03-05","close":2.79},{"date":"2026-03-06","close":2.68},{"date":"2026-03-09","close":2.76},{"date":"2026-03-11","close":2.68},{"date":"2026-03-12","close":2.68},{"date":"2026-03-13","close":2.68},{"date":"2026-03-16","close":2.64},{"date":"2026-03-17","close":2.66},{"date":"2026-03-18","close":2.66},{"date":"2026-03-19","close":2.33},{"date":"2026-03-20","close":2.59},{"date":"2026-03-23","close":2.62},{"date":"2026-03-24","close":2.56},{"date":"2026-03-25","close":2.5725},{"date":"2026-03-26","close":2.4912},{"date":"2026-03-27","close":2.52},{"date":"2026-03-30","close":2.46},{"date":"2026-03-31","close":2.5861},{"date":"2026-04-01","close":2.5574},{"date":"2026-04-02","close":2.54},{"date":"2026-04-06","close":2.55},{"date":"2026-04-07","close":2.64},{"date":"2026-04-08","close":2.6817},{"date":"2026-04-09","close":2.63},{"date":"2026-04-10","close":2.54},{"date":"2026-04-13","close":2.54},{"date":"2026-04-14","close":2.6},{"date":"2026-04-15","close":2.62},{"date":"2026-04-16","close":2.67},{"date":"2026-04-17","close":2.69},{"date":"2026-04-20","close":2.64},{"date":"2026-04-21","close":2.63},{"date":"2026-04-22","close":2.58},{"date":"2026-04-23","close":2.5925},{"date":"2026-04-24","close":2.73},{"date":"2026-04-27","close":2.65},{"date":"2026-04-28","close":2.705},{"date":"2026-04-29","close":2.705},{"date":"2026-04-30","close":2.74},{"date":"2026-05-01","close":2.65},{"date":"2026-05-04","close":2.85},{"date":"2026-05-05","close":2.94},{"date":"2026-05-06","close":2.94},{"date":"2026-05-07","close":2.77},{"date":"2026-05-08","close":2.81},{"date":"2026-05-11","close":2.715},{"date":"2026-05-12","close":2.65},{"date":"2026-05-13","close":3.0199},{"date":"2026-05-14","close":3.02},{"date":"2026-05-15","close":2.8201},{"date":"2026-05-18","close":2.88},{"date":"2026-05-19","close":2.7328},{"date":"2026-05-20","close":2.65},{"date":"2026-05-21","close":2.6616},{"date":"2026-05-22","close":2.77},{"date":"2026-05-26","close":2.96},{"date":"2026-05-27","close":2.94},{"date":"2026-05-28","close":2.81},{"date":"2026-05-29","close":2.9},{"date":"2026-06-01","close":3.0},{"date":"2026-06-02","close":2.95},{"date":"2026-06-03","close":3.25},{"date":"2026-06-04","close":2.46},{"date":"2026-06-05","close":2.56},{"date":"2026-06-08","close":2.86},{"date":"2026-06-09","close":2.88},{"date":"2026-06-10","close":2.97},{"date":"2026-06-11","close":3.02},{"date":"2026-06-12","close":2.89},{"date":"2026-06-15","close":2.88},{"date":"2026-06-16","close":2.65},{"date":"2026-06-17","close":2.88},{"date":"2026-06-18","close":2.77},{"date":"2026-06-22","close":2.75},{"date":"2026-06-23","close":2.79},{"date":"2026-06-24","close":2.79},{"date":"2026-06-25","close":2.61},{"date":"2026-06-26","close":2.68},{"date":"2026-06-29","close":2.66},{"date":"2026-06-30","close":2.6},{"date":"2026-07-01","close":2.65},{"date":"2026-07-02","close":2.64},{"date":"2026-07-06","close":2.67},{"date":"2026-07-07","close":2.65},{"date":"2026-07-08","close":2.715},{"date":"2026-07-09","close":2.765},{"date":"2026-07-10","close":2.81},{"date":"2026-07-13","close":2.68},{"date":"2026-07-14","close":2.38},{"date":"2026-07-15","close":2.44},{"date":"2026-07-16","close":2.53},{"date":"2026-07-17","close":2.51},{"date":"2026-07-20","close":1.92},{"date":"2026-07-21","close":1.75},{"date":"2026-07-22","close":1.89},{"date":"2026-07-23","close":1.71},{"date":"2026-07-24","close":1.17},{"date":"2026-07-27","close":0.706},{"date":"2026-07-28","close":0.6767},{"date":"2026-07-29","close":0.6656},{"date":"2026-07-30","close":0.6304},{"date":"2026-07-31","close":0.5998},{"date":"2026-08-03","close":0.5825},{"date":"2026-08-04","close":0.5588},{"date":"2026-08-05","close":0.577},{"date":"2026-08-06","close":0.5968},{"date":"2026-08-07","close":0.6513},{"date":"2026-08-10","close":0.7072},{"date":"2026-08-11","close":0.7295},{"date":"2026-08-12","close":0.76},{"date":"2026-08-13","close":0.595},{"date":"2026-08-14","close":0.5},{"date":"2026-08-17","close":0.4797},{"date":"2026-08-18","close":0.483},{"date":"2026-08-19","close":0.521},{"date":"2026-08-20","close":0.442},{"date":"2026-08-21","close":0.4771},{"date":"2026-08-24","close":0.4641},{"date":"2026-08-25","close":0.439},{"date":"2026-08-26","close":0.44},{"date":"2026-08-27","close":0.4285},{"date":"2026-08-28","close":0.3481},{"date":"2026-08-31","close":0.3534},{"date":"2026-09-01","close":0.313},{"date":"2026-09-02","close":0.2822},{"date":"2026-09-03","close":0.2807},{"date":"2026-09-04","close":0.3261},{"date":"2026-09-08","close":0.3241},{"date":"2026-09-09","close":0.3356},{"date":"2026-09-10","close":0.3061},{"date":"2026-09-11","close":0.3012},{"date":"2026-09-14","close":0.2628},{"date":"2026-09-15","close":0.303},{"date":"2026-09-16","close":0.2882},{"date":"2026-09-17","close":0.2857},{"date":"2026-09-18","close":0.27},{"date":"2026-09-21","close":0.2718},{"date":"2026-09-22","close":0.2798},{"date":"2026-09-23","close":0.2669},{"date":"2026-09-24","close":0.2781},{"date":"2026-09-25","close":0.2641},{"date":"2026-09-28","close":0.2503},{"date":"2026-09-29","close":0.2376},{"date":"2026-09-30","close":0.2388},{"date":"2026-10-01","close":0.238},{"date":"2026-10-02","close":0.2346},{"date":"2026-10-05","close":0.237},{"date":"2026-10-06","close":0.2406},{"date":"2026-10-07","close":0.2367},{"date":"2026-10-08","close":0.2447},{"date":"2026-10-09","close":0.2488},{"date":"2026-10-12","close":0.2127},{"date":"2026-10-13","close":0.2086},{"date":"2026-10-14","close":0.1871},{"date":"2026-10-15","close":0.1922},{"date":"2026-10-16","close":0.1811},{"date":"2026-10-19","close":0.1752},{"date":"2026-10-20","close":0.1742},{"date":"2026-10-21","close":0.1738},{"date":"2026-10-22","close":0.1698}],"chart_data":[{"date":"2024-10-23","open":2.1,"high":2.1,"low":2.0,"close":2.01,"volume":3409,"rsi_14":35.18,"sma_20":2.5,"sma_60":2.3,"sma_120":2.42},{"date":"2024-10-24","open":2.04,"high":2.44,"low":2.02,"close":2.25,"volume":32450,"rsi_14":37.31,"sma_20":2.5,"sma_60":2.3,"sma_120":2.41},{"date":"2024-10-25","open":2.26,"high":2.26,"low":1.99,"close":2.21,"volume":13925,"rsi_14":24.02,"sma_20":2.48,"sma_60":2.3,"sma_120":2.4},{"date":"2024-10-28","open":2.17,"high":2.17,"low":1.96,"close":2.08,"volume":21849,"rsi_14":24.53,"sma_20":2.45,"sma_60":2.3,"sma_120":2.39},{"date":"2024-10-29","open":2.09,"high":2.21,"low":2.0,"close":2.0,"volume":17185,"rsi_14":29.05,"sma_20":2.42,"sma_60":2.3,"sma_120":2.38},{"date":"2024-10-30","open":2.08,"high":2.11,"low":2.01,"close":2.01,"volume":4808,"rsi_14":37.85,"sma_20":2.38,"sma_60":2.3,"sma_120":2.37},{"date":"2024-10-31","open":2.12,"high":2.12,"low":1.86,"close":1.98,"volume":18722,"rsi_14":25.12,"sma_20":2.34,"sma_60":2.29,"sma_120":2.36},{"date":"2024-11-01","open":1.86,"high":1.96,"low":1.76,"close":1.86,"volume":21634,"rsi_14":24.45,"sma_20":2.29,"sma_60":2.29,"sma_120":2.35},{"date":"2024-11-04","open":1.86,"high":1.86,"low":1.78,"close":1.86,"volume":13180,"rsi_14":27.16,"sma_20":2.23,"sma_60":2.28,"sma_120":2.34},{"date":"2024-11-05","open":2.09,"high":2.09,"low":1.83,"close":1.83,"volume":24348,"rsi_14":26.28,"sma_20":2.17,"sma_60":2.28,"sma_120":2.33},{"date":"2024-11-06","open":1.83,"high":1.88,"low":1.79,"close":1.87,"volume":5440,"rsi_14":28.19,"sma_20":2.13,"sma_60":2.28,"sma_120":2.31},{"date":"2024-11-07","open":1.88,"high":1.92,"low":1.8,"close":1.92,"volume":4574,"rsi_14":37.39,"sma_20":2.11,"sma_60":2.27,"sma_120":2.3},{"date":"2024-11-08","open":1.92,"high":1.98,"low":1.92,"close":1.95,"volume":2331,"rsi_14":39.02,"sma_20":2.08,"sma_60":2.27,"sma_120":2.29},{"date":"2024-11-11","open":1.98,"high":1.98,"low":1.93,"close":1.93,"volume":4660,"rsi_14":41.05,"sma_20":2.06,"sma_60":2.27,"sma_120":2.27},{"date":"2024-11-12","open":1.93,"high":2.1,"low":1.87,"close":2.04,"volume":14396,"rsi_14":52.01,"sma_20":2.04,"sma_60":2.27,"sma_120":2.26},{"date":"2024-11-13","open":1.97,"high":2.0,"low":1.92,"close":1.93,"volume":2443,"rsi_14":30.19,"sma_20":2.02,"sma_60":2.27,"sma_120":2.25},{"date":"2024-11-14","open":1.97,"high":2.01,"low":1.92,"close":2.0,"volume":10647,"rsi_14":37.47,"sma_20":2.01,"sma_60":2.26,"sma_120":2.24},{"date":"2024-11-15","open":1.98,"high":2.02,"low":1.98,"close":2.01,"volume":2691,"rsi_14":45.12,"sma_20":2.0,"sma_60":2.26,"sma_120":2.23},{"date":"2024-11-18","open":1.87,"high":1.88,"low":1.73,"close":1.76,"volume":10515,"rsi_14":36.41,"sma_20":1.98,"sma_60":2.25,"sma_120":2.21},{"date":"2024-11-19","open":1.7,"high":1.81,"low":1.7,"close":1.76,"volume":2353,"rsi_14":35.81,"sma_20":1.96,"sma_60":2.24,"sma_120":2.2},{"date":"2024-11-20","open":1.74,"high":1.86,"low":1.74,"close":1.85,"volume":5499,"rsi_14":43.09,"sma_20":1.95,"sma_60":2.23,"sma_120":2.19},{"date":"2024-11-21","open":1.77,"high":1.97,"low":1.77,"close":1.97,"volume":13131,"rsi_14":55.79,"sma_20":1.94,"sma_60":2.22,"sma_120":2.18},{"date":"2024-11-22","open":1.91,"high":1.97,"low":1.85,"close":1.85,"volume":3461,"rsi_14":49.38,"sma_20":1.92,"sma_60":2.21,"sma_120":2.18},{"date":"2024-11-25","open":1.84,"high":1.97,"low":1.82,"close":1.96,"volume":26083,"rsi_14":55.66,"sma_20":1.92,"sma_60":2.21,"sma_120":2.18},{"date":"2024-11-26","open":1.9,"high":1.95,"low":1.88,"close":1.88,"volume":3944,"rsi_14":50.63,"sma_20":1.91,"sma_60":2.2,"sma_120":2.17},{"date":"2024-11-27","open":1.93,"high":1.93,"low":1.85,"close":1.86,"volume":9278,"rsi_14":47.37,"sma_20":1.9,"sma_60":2.19,"sma_120":2.17},{"date":"2024-11-29","open":1.92,"high":1.92,"low":1.92,"close":1.92,"volume":1479,"rsi_14":48.66,"sma_20":1.9,"sma_60":2.19,"sma_120":2.16},{"date":"2024-12-02","open":1.91,"high":1.92,"low":1.87,"close":1.87,"volume":3908,"rsi_14":47.64,"sma_20":1.9,"sma_60":2.18,"sma_120":2.16},{"date":"2024-12-03","open":1.85,"high":2.11,"low":1.83,"close":1.9,"volume":65668,"rsi_14":43.6,"sma_20":1.9,"sma_60":2.18,"sma_120":2.16},{"date":"2024-12-04","open":1.75,"high":1.78,"low":1.5,"close":1.69,"volume":82874,"rsi_14":40.18,"sma_20":1.9,"sma_60":2.17,"sma_120":2.16},{"date":"2024-12-05","open":1.64,"high":1.7,"low":1.55,"close":1.61,"volume":18385,"rsi_14":34.17,"sma_20":1.88,"sma_60":2.16,"sma_120":2.15},{"date":"2024-12-06","open":1.6,"high":2.12,"low":1.44,"close":1.57,"volume":320886,"rsi_14":32.44,"sma_20":1.87,"sma_60":2.15,"sma_120":2.14},{"date":"2024-12-09","open":1.61,"high":1.7,"low":1.46,"close":1.65,"volume":83813,"rsi_14":45.08,"sma_20":1.85,"sma_60":2.14,"sma_120":2.14},{"date":"2024-12-10","open":1.65,"high":1.68,"low":1.6,"close":1.66,"volume":12618,"rsi_14":45.49,"sma_20":1.84,"sma_60":2.13,"sma_120":2.14},{"date":"2024-12-11","open":1.65,"high":1.75,"low":1.62,"close":1.67,"volume":51349,"rsi_14":41.25,"sma_20":1.82,"sma_60":2.13,"sma_120":2.14},{"date":"2024-12-12","open":1.55,"high":1.69,"low":1.55,"close":1.64,"volume":11928,"rsi_14":32.42,"sma_20":1.8,"sma_60":2.12,"sma_120":2.14},{"date":"2024-12-13","open":1.62,"high":1.68,"low":1.47,"close":1.55,"volume":25257,"rsi_14":33.6,"sma_20":1.78,"sma_60":2.1,"sma_120":2.14},{"date":"2024-12-16","open":1.52,"high":1.58,"low":1.52,"close":1.55,"volume":4128,"rsi_14":24.14,"sma_20":1.76,"sma_60":2.09,"sma_120":2.13},{"date":"2024-12-17","open":1.51,"high":1.58,"low":1.44,"close":1.57,"volume":8062,"rsi_14":28.85,"sma_20":1.75,"sma_60":2.08,"sma_120":2.13},{"date":"2024-12-18","open":1.65,"high":1.65,"low":1.52,"close":1.65,"volume":4600,"rsi_14":36.8,"sma_20":1.74,"sma_60":2.07,"sma_120":2.13},{"date":"2024-12-19","open":1.62,"high":1.67,"low":1.54,"close":1.55,"volume":17210,"rsi_14":27.9,"sma_20":1.73,"sma_60":2.06,"sma_120":2.12},{"date":"2024-12-20","open":1.6,"high":1.68,"low":1.6,"close":1.68,"volume":17733,"rsi_14":39.45,"sma_20":1.71,"sma_60":2.05,"sma_120":2.12},{"date":"2024-12-23","open":1.67,"high":1.89,"low":1.63,"close":1.73,"volume":80820,"rsi_14":40.96,"sma_20":1.71,"sma_60":2.04,"sma_120":2.12},{"date":"2024-12-24","open":2.98,"high":13.66,"low":2.88,"close":7.1,"volume":58416957,"rsi_14":94.34,"sma_20":1.96,"sma_60":2.11,"sma_120":2.16},{"date":"2024-12-26","open":5.01,"high":5.75,"low":3.9,"close":4.42,"volume":1971497,"rsi_14":66.15,"sma_20":2.09,"sma_60":2.14,"sma_120":2.18},{"date":"2024-12-27","open":4.61,"high":5.83,"low":3.18,"close":3.42,"volume":1305714,"rsi_14":59.61,"sma_20":2.17,"sma_60":2.15,"sma_120":2.2},{"date":"2024-12-30","open":3.33,"high":4.6,"low":3.22,"close":3.48,"volume":669040,"rsi_14":59.5,"sma_20":2.25,"sma_60":2.16,"sma_120":2.21},{"date":"2024-12-31","open":3.45,"high":3.45,"low":2.52,"close":2.56,"volume":232206,"rsi_14":54.27,"sma_20":2.28,"sma_60":2.16,"sma_120":2.22},{"date":"2025-01-02","open":3.0,"high":3.0,"low":2.51,"close":2.69,"volume":201021,"rsi_14":54.78,"sma_20":2.32,"sma_60":2.15,"sma_120":2.22},{"date":"2025-01-03","open":2.76,"high":3.49,"low":2.51,"close":3.25,"volume":229982,"rsi_14":57.19,"sma_20":2.4,"sma_60":2.15,"sma_120":2.23},{"date":"2025-01-06","open":4.46,"high":4.7,"low":3.7,"close":4.26,"volume":7323326,"rsi_14":61.19,"sma_20":2.53,"sma_60":2.18,"sma_120":2.24},{"date":"2025-01-07","open":3.76,"high":3.97,"low":3.33,"close":3.86,"volume":352531,"rsi_14":59.23,"sma_20":2.65,"sma_60":2.21,"sma_120":2.26},{"date":"2025-01-08","open":3.76,"high":4.06,"low":3.5,"close":3.61,"volume":161990,"rsi_14":58.01,"sma_20":2.74,"sma_60":2.22,"sma_120":2.27},{"date":"2025-01-10","open":3.41,"high":3.53,"low":3.26,"close":3.4,"volume":110042,"rsi_14":56.8,"sma_20":2.83,"sma_60":2.24,"sma_120":2.28},{"date":"2025-01-13","open":3.37,"high":3.37,"low":2.59,"close":2.87,"volume":123152,"rsi_14":54.96,"sma_20":2.89,"sma_60":2.25,"sma_120":2.28},{"date":"2025-01-14","open":2.91,"high":2.99,"low":2.79,"close":2.85,"volume":75954,"rsi_14":54.44,"sma_20":2.95,"sma_60":2.26,"sma_120":2.29},{"date":"2025-01-15","open":2.72,"high":2.93,"low":2.61,"close":2.91,"volume":97660,"rsi_14":54.47,"sma_20":3.02,"sma_60":2.27,"sma_120":2.29},{"date":"2025-01-16","open":2.85,"high":2.94,"low":2.7,"close":2.87,"volume":24694,"rsi_14":23.13,"sma_20":3.09,"sma_60":2.28,"sma_120":2.3},{"date":"2025-01-17","open":2.83,"high":3.39,"low":2.79,"close":3.38,"volume":162034,"rsi_14":40.88,"sma_20":3.18,"sma_60":2.3,"sma_120":2.3},{"date":"2025-01-21","open":3.17,"high":3.25,"low":2.82,"close":3.19,"volume":60221,"rsi_14":47.65,"sma_20":3.25,"sma_60":2.32,"sma_120":2.31},{"date":"2025-01-22","open":3.24,"high":3.24,"low":2.98,"close":3.22,"volume":39764,"rsi_14":47.33,"sma_20":3.34,"sma_60":2.34,"sma_120":2.32},{"date":"2025-01-23","open":3.03,"high":3.19,"low":2.9,"close":2.94,"volume":28680,"rsi_14":54.5,"sma_20":3.4,"sma_60":2.35,"sma_120":2.32},{"date":"2025-01-24","open":2.91,"high":3.45,"low":2.9,"close":3.35,"volume":111854,"rsi_14":57.33,"sma_20":3.48,"sma_60":2.37,"sma_120":2.33},{"date":"2025-01-27","open":3.25,"high":3.77,"low":3.03,"close":3.5,"volume":180331,"rsi_14":53.06,"sma_20":3.3,"sma_60":2.39,"sma_120":2.35},{"date":"2025-01-28","open":3.43,"high":3.5,"low":3.1,"close":3.22,"volume":112180,"rsi_14":34.52,"sma_20":3.24,"sma_60":2.41,"sma_120":2.36},{"date":"2025-01-29","open":3.12,"high":3.19,"low":2.86,"close":3.08,"volume":38695,"rsi_14":37.42,"sma_20":3.22,"sma_60":2.43,"sma_120":2.36},{"date":"2025-01-30","open":2.99,"high":3.59,"low":2.99,"close":3.1,"volume":188772,"rsi_14":41.11,"sma_20":3.21,"sma_60":2.45,"sma_120":2.37},{"date":"2025-01-31","open":3.08,"high":5.95,"low":3.0,"close":3.69,"volume":5717645,"rsi_14":54.46,"sma_20":3.26,"sma_60":2.48,"sma_120":2.38},{"date":"2025-02-03","open":3.2,"high":3.5,"low":3.17,"close":3.44,"volume":196200,"rsi_14":59.6,"sma_20":3.3,"sma_60":2.51,"sma_120":2.4},{"date":"2025-02-04","open":3.38,"high":4.02,"low":3.38,"close":3.77,"volume":219082,"rsi_14":64.02,"sma_20":3.33,"sma_60":2.54,"sma_120":2.41},{"date":"2025-02-05","open":3.61,"high":3.91,"low":3.49,"close":3.7,"volume":205974,"rsi_14":62.01,"sma_20":3.3,"sma_60":2.57,"sma_120":2.42},{"date":"2025-02-06","open":3.44,"high":3.72,"low":3.41,"close":3.69,"volume":123316,"rsi_14":62.58,"sma_20":3.29,"sma_60":2.6,"sma_120":2.44},{"date":"2025-02-07","open":3.63,"high":3.68,"low":3.31,"close":3.37,"volume":72991,"rsi_14":49.84,"sma_20":3.28,"sma_60":2.62,"sma_120":2.45},{"date":"2025-02-10","open":3.29,"high":3.5,"low":3.16,"close":3.41,"volume":82300,"rsi_14":53.77,"sma_20":3.28,"sma_60":2.65,"sma_120":2.46},{"date":"2025-02-11","open":3.34,"high":3.37,"low":3.19,"close":3.35,"volume":18931,"rsi_14":52.2,"sma_20":3.3,"sma_60":2.67,"sma_120":2.47},{"date":"2025-02-12","open":3.34,"high":3.63,"low":3.19,"close":3.33,"volume":97171,"rsi_14":57.25,"sma_20":3.33,"sma_60":2.69,"sma_120":2.48},{"date":"2025-02-13","open":3.28,"high":3.48,"low":3.13,"close":3.29,"volume":50116,"rsi_14":48.71,"sma_20":3.34,"sma_60":2.72,"sma_120":2.49},{"date":"2025-02-14","open":3.22,"high":3.28,"low":3.02,"close":3.1,"volume":32753,"rsi_14":41.53,"sma_20":3.36,"sma_60":2.73,"sma_120":2.5},{"date":"2025-02-18","open":3.07,"high":3.42,"low":3.07,"close":3.36,"volume":41795,"rsi_14":52.99,"sma_20":3.35,"sma_60":2.76,"sma_120":2.5},{"date":"2025-02-19","open":3.33,"high":3.39,"low":3.11,"close":3.39,"volume":14711,"rsi_14":56.95,"sma_20":3.36,"sma_60":2.79,"sma_120":2.51},{"date":"2025-02-20","open":3.24,"high":3.39,"low":3.1,"close":3.13,"volume":13399,"rsi_14":50.61,"sma_20":3.36,"sma_60":2.81,"sma_120":2.52},{"date":"2025-02-21","open":3.21,"high":3.52,"low":3.07,"close":3.21,"volume":82969,"rsi_14":37.76,"sma_20":3.37,"sma_60":2.83,"sma_120":2.53},{"date":"2025-02-24","open":3.11,"high":3.4,"low":3.0,"close":3.14,"volume":74981,"rsi_14":41.57,"sma_20":3.36,"sma_60":2.85,"sma_120":2.53},{"date":"2025-02-25","open":3.09,"high":3.36,"low":3.09,"close":3.28,"volume":45616,"rsi_14":34.59,"sma_20":3.35,"sma_60":2.87,"sma_120":2.54},{"date":"2025-02-26","open":3.18,"high":3.28,"low":2.68,"close":2.78,"volume":69124,"rsi_14":27.23,"sma_20":3.33,"sma_60":2.89,"sma_120":2.54},{"date":"2025-02-27","open":2.78,"high":2.78,"low":2.65,"close":2.66,"volume":13113,"rsi_14":25.82,"sma_20":3.31,"sma_60":2.9,"sma_120":2.55},{"date":"2025-02-28","open":2.62,"high":2.62,"low":2.52,"close":2.58,"volume":11729,"rsi_14":29.1,"sma_20":3.28,"sma_60":2.91,"sma_120":2.55},{"date":"2025-03-03","open":2.58,"high":2.59,"low":2.3,"close":2.37,"volume":20752,"rsi_14":24.76,"sma_20":3.22,"sma_60":2.92,"sma_120":2.55},{"date":"2025-03-04","open":2.28,"high":2.28,"low":2.11,"close":2.21,"volume":9631,"rsi_14":23.61,"sma_20":3.16,"sma_60":2.93,"sma_120":2.55},{"date":"2025-03-05","open":2.21,"high":2.35,"low":2.16,"close":2.27,"volume":33195,"rsi_14":25.91,"sma_20":3.08,"sma_60":2.94,"sma_120":2.55},{"date":"2025-03-06","open":2.29,"high":2.39,"low":2.13,"close":2.3,"volume":16605,"rsi_14":27.4,"sma_20":3.01,"sma_60":2.95,"sma_120":2.55},{"date":"2025-03-07","open":2.3,"high":2.3,"low":2.23,"close":2.3,"volume":3296,"rsi_14":30.0,"sma_20":2.94,"sma_60":2.96,"sma_120":2.56},{"date":"2025-03-10","open":2.3,"high":2.3,"low":2.07,"close":2.11,"volume":14211,"rsi_14":17.62,"sma_20":2.88,"sma_60":2.97,"sma_120":2.55},{"date":"2025-03-11","open":2.11,"high":2.11,"low":1.9,"close":2.0,"volume":24458,"rsi_14":15.42,"sma_20":2.81,"sma_60":2.97,"sma_120":2.55},{"date":"2025-03-12","open":2.0,"high":2.1,"low":1.95,"close":2.02,"volume":10979,"rsi_14":18.64,"sma_20":2.74,"sma_60":2.98,"sma_120":2.55},{"date":"2025-03-13","open":2.03,"high":2.1,"low":2.0,"close":2.1,"volume":5062,"rsi_14":18.64,"sma_20":2.68,"sma_60":2.99,"sma_120":2.55},{"date":"2025-03-14","open":2.03,"high":2.46,"low":1.72,"close":2.37,"volume":3561159,"rsi_14":30.46,"sma_20":2.63,"sma_60":3.0,"sma_120":2.55},{"date":"2025-03-17","open":2.2,"high":3.69,"low":1.9,"close":1.96,"volume":1039648,"rsi_14":20.54,"sma_20":2.58,"sma_60":3.01,"sma_120":2.55},{"date":"2025-03-18","open":2.0,"high":2.76,"low":2.0,"close":2.31,"volume":431390,"rsi_14":38.76,"sma_20":2.52,"sma_60":3.02,"sma_120":2.55},{"date":"2025-03-19","open":2.3,"high":2.55,"low":2.25,"close":2.4,"volume":79296,"rsi_14":43.69,"sma_20":2.48,"sma_60":3.03,"sma_120":2.55},{"date":"2025-03-20","open":2.33,"high":2.58,"low":2.21,"close":2.33,"volume":31966,"rsi_14":43.9,"sma_20":2.44,"sma_60":3.04,"sma_120":2.55},{"date":"2025-03-21","open":2.26,"high":2.41,"low":2.23,"close":2.25,"volume":31450,"rsi_14":46.88,"sma_20":2.39,"sma_60":3.05,"sma_120":2.55},{"date":"2025-03-24","open":2.29,"high":2.65,"low":2.29,"close":2.43,"volume":62687,"rsi_14":55.67,"sma_20":2.35,"sma_60":3.07,"sma_120":2.55},{"date":"2025-03-25","open":2.46,"high":2.66,"low":2.4,"close":2.61,"volume":36599,"rsi_14":58.25,"sma_20":2.32,"sma_60":2.99,"sma_120":2.55},{"date":"2025-03-26","open":2.52,"high":2.54,"low":2.33,"close":2.43,"volume":31295,"rsi_14":52.94,"sma_20":2.3,"sma_60":2.96,"sma_120":2.55},{"date":"2025-03-27","open":2.43,"high":2.46,"low":2.35,"close":2.42,"volume":21182,"rsi_14":52.7,"sma_20":2.29,"sma_60":2.94,"sma_120":2.55},{"date":"2025-03-28","open":2.35,"high":2.4,"low":2.28,"close":2.31,"volume":13529,"rsi_14":54.67,"sma_20":2.27,"sma_60":2.92,"sma_120":2.54},{"date":"2025-03-31","open":2.18,"high":2.24,"low":2.03,"close":2.11,"volume":12168,"rsi_14":52.47,"sma_20":2.26,"sma_60":2.91,"sma_120":2.54},{"date":"2025-04-01","open":2.09,"high":2.15,"low":2.02,"close":2.06,"volume":14808,"rsi_14":50.88,"sma_20":2.25,"sma_60":2.9,"sma_120":2.53},{"date":"2025-04-02","open":2.09,"high":2.15,"low":2.03,"close":2.08,"volume":9399,"rsi_14":49.55,"sma_20":2.25,"sma_60":2.88,"sma_120":2.52},{"date":"2025-04-03","open":2.01,"high":2.07,"low":1.91,"close":1.99,"volume":13639,"rsi_14":40.59,"sma_20":2.23,"sma_60":2.85,"sma_120":2.51},{"date":"2025-04-04","open":1.95,"high":1.95,"low":1.68,"close":1.71,"volume":56721,"rsi_14":43.39,"sma_20":2.2,"sma_60":2.81,"sma_120":2.51},{"date":"2025-04-07","open":1.71,"high":1.93,"low":1.6,"close":1.9,"volume":41300,"rsi_14":38.15,"sma_20":2.19,"sma_60":2.78,"sma_120":2.5},{"date":"2025-04-08","open":2.03,"high":2.09,"low":1.86,"close":2.0,"volume":64545,"rsi_14":38.51,"sma_20":2.19,"sma_60":2.76,"sma_120":2.5},{"date":"2025-04-09","open":2.0,"high":2.25,"low":1.93,"close":2.11,"volume":138592,"rsi_14":43.82,"sma_20":2.19,"sma_60":2.75,"sma_120":2.5},{"date":"2025-04-10","open":2.11,"high":2.47,"low":2.01,"close":2.47,"volume":561523,"rsi_14":55.34,"sma_20":2.21,"sma_60":2.74,"sma_120":2.5},{"date":"2025-04-11","open":2.24,"high":2.44,"low":2.23,"close":2.44,"volume":42671,"rsi_14":50.26,"sma_20":2.22,"sma_60":2.73,"sma_120":2.5},{"date":"2025-04-14","open":2.21,"high":2.28,"low":2.12,"close":2.12,"volume":25310,"rsi_14":38.05,"sma_20":2.22,"sma_60":2.72,"sma_120":2.5},{"date":"2025-04-15","open":2.13,"high":2.13,"low":1.99,"close":2.02,"volume":37767,"rsi_14":39.59,"sma_20":2.21,"sma_60":2.7,"sma_120":2.5},{"date":"2025-04-16","open":2.01,"high":2.01,"low":1.75,"close":1.78,"volume":36191,"rsi_14":35.45,"sma_20":2.18,"sma_60":2.67,"sma_120":2.5},{"date":"2025-04-17","open":1.81,"high":1.94,"low":1.68,"close":1.7,"volume":131014,"rsi_14":35.94,"sma_20":2.15,"sma_60":2.65,"sma_120":2.49},{"date":"2025-04-21","open":1.72,"high":2.76,"low":1.52,"close":1.74,"volume":441389,"rsi_14":40.8,"sma_20":2.12,"sma_60":2.63,"sma_120":2.49},{"date":"2025-04-22","open":1.74,"high":1.99,"low":1.72,"close":1.78,"volume":85945,"rsi_14":43.0,"sma_20":2.09,"sma_60":2.6,"sma_120":2.49},{"date":"2025-04-23","open":1.91,"high":1.93,"low":1.81,"close":1.87,"volume":26341,"rsi_14":44.82,"sma_20":2.05,"sma_60":2.57,"sma_120":2.48},{"date":"2025-04-24","open":1.85,"high":1.92,"low":1.81,"close":1.88,"volume":13307,"rsi_14":47.24,"sma_20":2.02,"sma_60":2.55,"sma_120":2.48},{"date":"2025-04-25","open":1.87,"high":1.91,"low":1.54,"close":1.78,"volume":17301,"rsi_14":51.93,"sma_20":1.99,"sma_60":2.53,"sma_120":2.48},{"date":"2025-04-28","open":1.78,"high":1.87,"low":1.78,"close":1.87,"volume":9931,"rsi_14":49.12,"sma_20":1.97,"sma_60":2.51,"sma_120":2.48},{"date":"2025-04-29","open":1.88,"high":1.88,"low":1.78,"close":1.87,"volume":9069,"rsi_14":45.96,"sma_20":1.96,"sma_60":2.48,"sma_120":2.48},{"date":"2025-04-30","open":1.75,"high":1.87,"low":1.71,"close":1.79,"volume":22228,"rsi_14":39.87,"sma_20":1.94,"sma_60":2.45,"sma_120":2.48},{"date":"2025-05-01","open":1.79,"high":1.87,"low":1.78,"close":1.86,"volume":8270,"rsi_14":26.36,"sma_20":1.93,"sma_60":2.42,"sma_120":2.48},{"date":"2025-05-02","open":1.75,"high":1.98,"low":1.75,"close":1.95,"volume":11720,"rsi_14":31.85,"sma_20":1.93,"sma_60":2.39,"sma_120":2.48},{"date":"2025-05-05","open":1.87,"high":1.99,"low":1.79,"close":1.98,"volume":6328,"rsi_14":43.4,"sma_20":1.95,"sma_60":2.36,"sma_120":2.48},{"date":"2025-05-06","open":1.94,"high":2.32,"low":1.87,"close":2.21,"volume":103586,"rsi_14":57.98,"sma_20":1.96,"sma_60":2.34,"sma_120":2.48},{"date":"2025-05-07","open":2.13,"high":2.18,"low":1.91,"close":1.91,"volume":29713,"rsi_14":55.2,"sma_20":1.96,"sma_60":2.32,"sma_120":2.48},{"date":"2025-05-08","open":1.92,"high":1.97,"low":1.92,"close":1.93,"volume":4443,"rsi_14":59.66,"sma_20":1.95,"sma_60":2.29,"sma_120":2.48},{"date":"2025-05-09","open":1.93,"high":2.26,"low":1.93,"close":2.02,"volume":45059,"rsi_14":61.29,"sma_20":1.92,"sma_60":2.27,"sma_120":2.48},{"date":"2025-05-12","open":2.25,"high":8.3,"low":2.03,"close":2.68,"volume":39739041,"rsi_14":74.19,"sma_20":1.94,"sma_60":2.26,"sma_120":2.49},{"date":"2025-05-13","open":2.93,"high":3.08,"low":2.4,"close":2.67,"volume":2184692,"rsi_14":72.54,"sma_20":1.96,"sma_60":2.26,"sma_120":2.49},{"date":"2025-05-14","open":2.46,"high":2.82,"low":2.46,"close":2.49,"volume":319962,"rsi_14":65.64,"sma_20":1.99,"sma_60":2.24,"sma_120":2.5},{"date":"2025-05-15","open":2.43,"high":2.84,"low":2.4,"close":2.4,"volume":260021,"rsi_14":65.98,"sma_20":2.02,"sma_60":2.22,"sma_120":2.51},{"date":"2025-05-16","open":2.38,"high":2.59,"low":2.29,"close":2.44,"volume":92229,"rsi_14":65.08,"sma_20":2.06,"sma_60":2.21,"sma_120":2.51},{"date":"2025-05-19","open":2.42,"high":2.47,"low":2.33,"close":2.47,"volume":62283,"rsi_14":65.62,"sma_20":2.09,"sma_60":2.2,"sma_120":2.51},{"date":"2025-05-20","open":2.44,"high":2.46,"low":2.31,"close":2.33,"volume":28783,"rsi_14":63.64,"sma_20":2.12,"sma_60":2.19,"sma_120":2.52},{"date":"2025-05-21","open":2.26,"high":2.39,"low":2.23,"close":2.26,"volume":30167,"rsi_14":60.1,"sma_20":2.14,"sma_60":2.17,"sma_120":2.52},{"date":"2025-05-22","open":2.22,"high":2.43,"low":2.2,"close":2.38,"volume":35262,"rsi_14":60.7,"sma_20":2.16,"sma_60":2.16,"sma_120":2.53},{"date":"2025-05-23","open":2.49,"high":2.53,"low":2.25,"close":2.26,"volume":37962,"rsi_14":56.67,"sma_20":2.19,"sma_60":2.16,"sma_120":2.53},{"date":"2025-05-27","open":2.4,"high":2.47,"low":2.3,"close":2.43,"volume":37174,"rsi_14":55.39,"sma_20":2.22,"sma_60":2.15,"sma_120":2.53},{"date":"2025-05-28","open":2.36,"high":2.54,"low":2.35,"close":2.37,"volume":68457,"rsi_14":62.78,"sma_20":2.24,"sma_60":2.15,"sma_120":2.54},{"date":"2025-05-29","open":2.38,"high":2.44,"low":2.29,"close":2.34,"volume":39148,"rsi_14":61.33,"sma_20":2.27,"sma_60":2.16,"sma_120":2.54},{"date":"2025-05-30","open":2.33,"high":2.47,"low":2.27,"close":2.42,"volume":54836,"rsi_14":61.11,"sma_20":2.3,"sma_60":2.16,"sma_120":2.55},{"date":"2025-06-02","open":2.51,"high":2.51,"low":2.3,"close":2.3,"volume":37496,"rsi_14":34.92,"sma_20":2.31,"sma_60":2.16,"sma_120":2.55},{"date":"2025-06-03","open":2.27,"high":2.47,"low":2.27,"close":2.37,"volume":2010373,"rsi_14":38.64,"sma_20":2.33,"sma_60":2.16,"sma_120":2.56},{"date":"2025-06-04","open":4.34,"high":4.39,"low":3.24,"close":3.66,"volume":36194951,"rsi_14":74.07,"sma_20":2.41,"sma_60":2.19,"sma_120":2.58},{"date":"2025-06-05","open":3.66,"high":4.08,"low":3.42,"close":3.85,"volume":905302,"rsi_14":78.66,"sma_20":2.5,"sma_60":2.22,"sma_120":2.59},{"date":"2025-06-06","open":3.6,"high":4.3,"low":3.6,"close":3.76,"volume":556052,"rsi_14":75.58,"sma_20":2.59,"sma_60":2.25,"sma_120":2.61},{"date":"2025-06-09","open":3.69,"high":4.0,"low":3.69,"close":3.75,"volume":109764,"rsi_14":75.0,"sma_20":2.68,"sma_60":2.27,"sma_120":2.63},{"date":"2025-06-10","open":3.72,"high":3.72,"low":3.37,"close":3.39,"volume":145906,"rsi_14":69.06,"sma_20":2.72,"sma_60":2.29,"sma_120":2.64},{"date":"2025-06-11","open":3.38,"high":3.5,"low":3.25,"close":3.32,"volume":61498,"rsi_14":69.06,"sma_20":2.75,"sma_60":2.31,"sma_120":2.66},{"date":"2025-06-12","open":3.25,"high":3.32,"low":3.18,"close":3.19,"volume":36503,"rsi_14":64.52,"sma_20":2.78,"sma_60":2.33,"sma_120":2.67},{"date":"2025-06-13","open":3.04,"high":3.06,"low":2.77,"close":2.77,"volume":53916,"rsi_14":58.25,"sma_20":2.8,"sma_60":2.33,"sma_120":2.68},{"date":"2025-06-16","open":2.73,"high":2.99,"low":2.7,"close":2.7,"volume":93548,"rsi_14":54.52,"sma_20":2.82,"sma_60":2.34,"sma_120":2.69},{"date":"2025-06-17","open":2.62,"high":3.02,"low":2.62,"close":2.8,"volume":44800,"rsi_14":57.1,"sma_20":2.83,"sma_60":2.35,"sma_120":2.7},{"date":"2025-06-18","open":2.67,"high":3.0,"low":2.62,"close":2.82,"volume":74090,"rsi_14":57.95,"sma_20":2.86,"sma_60":2.36,"sma_120":2.71},{"date":"2025-06-20","open":2.8,"high":2.97,"low":2.66,"close":2.7,"volume":156395,"rsi_14":54.58,"sma_20":2.88,"sma_60":2.36,"sma_120":2.67},{"date":"2025-06-23","open":2.66,"high":2.82,"low":2.47,"close":2.65,"volume":35163,"rsi_14":55.85,"sma_20":2.89,"sma_60":2.36,"sma_120":2.66},{"date":"2025-06-24","open":2.56,"high":2.98,"low":2.56,"close":2.98,"volume":74195,"rsi_14":59.38,"sma_20":2.93,"sma_60":2.37,"sma_120":2.66},{"date":"2025-06-25","open":2.95,"high":3.01,"low":2.87,"close":2.95,"volume":15323,"rsi_14":32.16,"sma_20":2.95,"sma_60":2.38,"sma_120":2.65},{"date":"2025-06-26","open":2.86,"high":3.09,"low":2.84,"close":3.01,"volume":43629,"rsi_14":27.42,"sma_20":2.99,"sma_60":2.4,"sma_120":2.65},{"date":"2025-06-27","open":2.96,"high":3.02,"low":2.83,"close":2.84,"volume":45880,"rsi_14":26.29,"sma_20":3.01,"sma_60":2.41,"sma_120":2.66},{"date":"2025-06-30","open":2.81,"high":2.82,"low":2.73,"close":2.75,"volume":27747,"rsi_14":25.25,"sma_20":3.03,"sma_60":2.42,"sma_120":2.65},{"date":"2025-07-01","open":2.69,"high":2.83,"low":2.6,"close":2.7,"volume":27553,"rsi_14":29.82,"sma_20":3.05,"sma_60":2.43,"sma_120":2.64},{"date":"2025-07-02","open":2.77,"high":2.86,"low":2.59,"close":2.63,"volume":21813,"rsi_14":29.82,"sma_20":3.06,"sma_60":2.45,"sma_120":2.63},{"date":"2025-07-03","open":2.57,"high":2.77,"low":2.57,"close":2.75,"volume":33765,"rsi_14":37.06,"sma_20":3.02,"sma_60":2.46,"sma_120":2.62},{"date":"2025-07-07","open":2.69,"high":2.72,"low":2.61,"close":2.61,"volume":18569,"rsi_14":44.37,"sma_20":2.95,"sma_60":2.47,"sma_120":2.61},{"date":"2025-07-08","open":2.64,"high":2.77,"low":2.55,"close":2.6,"volume":102202,"rsi_14":46.32,"sma_20":2.9,"sma_60":2.48,"sma_120":2.61},{"date":"2025-07-09","open":2.6,"high":2.67,"low":2.5,"close":2.6,"volume":75681,"rsi_14":42.06,"sma_20":2.84,"sma_60":2.48,"sma_120":2.61},{"date":"2025-07-10","open":2.59,"high":2.7,"low":2.54,"close":2.64,"volume":75676,"rsi_14":42.97,"sma_20":2.8,"sma_60":2.48,"sma_120":2.61},{"date":"2025-07-11","open":2.62,"high":2.99,"low":2.6,"close":2.75,"volume":118011,"rsi_14":51.97,"sma_20":2.77,"sma_60":2.5,"sma_120":2.61},{"date":"2025-07-14","open":2.78,"high":2.88,"low":2.64,"close":2.66,"volume":183725,"rsi_14":50.38,"sma_20":2.75,"sma_60":2.51,"sma_120":2.6},{"date":"2025-07-15","open":2.71,"high":2.77,"low":2.68,"close":2.77,"volume":60770,"rsi_14":40.37,"sma_20":2.75,"sma_60":2.52,"sma_120":2.6},{"date":"2025-07-16","open":2.77,"high":2.85,"low":2.75,"close":2.78,"volume":15639,"rsi_14":42.06,"sma_20":2.75,"sma_60":2.54,"sma_120":2.59},{"date":"2025-07-17","open":2.85,"high":2.99,"low":2.78,"close":2.87,"volume":38853,"rsi_14":43.64,"sma_20":2.75,"sma_60":2.56,"sma_120":2.59},{"date":"2025-07-18","open":2.98,"high":2.98,"low":2.79,"close":2.8,"volume":12655,"rsi_14":48.0,"sma_20":2.75,"sma_60":2.58,"sma_120":2.59},{"date":"2025-07-21","open":2.76,"high":3.09,"low":2.76,"close":2.97,"volume":90561,"rsi_14":60.19,"sma_20":2.77,"sma_60":2.59,"sma_120":2.58},{"date":"2025-07-22","open":3.05,"high":3.05,"low":2.85,"close":2.92,"volume":46351,"rsi_14":60.19,"sma_20":2.78,"sma_60":2.61,"sma_120":2.58},{"date":"2025-07-23","open":2.93,"high":3.22,"low":2.9,"close":3.2,"volume":66521,"rsi_14":72.09,"sma_20":2.79,"sma_60":2.64,"sma_120":2.58},{"date":"2025-07-24","open":3.15,"high":3.19,"low":2.9,"close":2.96,"volume":73015,"rsi_14":57.45,"sma_20":2.79,"sma_60":2.65,"sma_120":2.58},{"date":"2025-07-25","open":2.98,"high":3.1,"low":2.91,"close":2.96,"volume":52215,"rsi_14":63.78,"sma_20":2.79,"sma_60":2.67,"sma_120":2.58},{"date":"2025-07-28","open":2.97,"high":3.1,"low":2.92,"close":3.0,"volume":11335,"rsi_14":65.38,"sma_20":2.8,"sma_60":2.69,"sma_120":2.57},{"date":"2025-07-29","open":3.05,"high":3.21,"low":2.93,"close":3.0,"volume":60031,"rsi_14":65.38,"sma_20":2.81,"sma_60":2.71,"sma_120":2.57},{"date":"2025-07-30","open":3.0,"high":3.2,"low":2.97,"close":3.18,"volume":65504,"rsi_14":68.75,"sma_20":2.83,"sma_60":2.73,"sma_120":2.56},{"date":"2025-07-31","open":3.09,"high":3.15,"low":3.06,"close":3.06,"volume":13502,"rsi_14":60.69,"sma_20":2.85,"sma_60":2.75,"sma_120":2.56},{"date":"2025-08-01","open":3.03,"high":3.05,"low":2.85,"close":2.87,"volume":26849,"rsi_14":56.77,"sma_20":2.86,"sma_60":2.76,"sma_120":2.55},{"date":"2025-08-04","open":2.9,"high":2.9,"low":2.7,"close":2.79,"volume":39426,"rsi_14":50.66,"sma_20":2.87,"sma_60":2.78,"sma_120":2.55},{"date":"2025-08-05","open":2.85,"high":2.91,"low":2.79,"close":2.83,"volume":50061,"rsi_14":51.77,"sma_20":2.88,"sma_60":2.79,"sma_120":2.54},{"date":"2025-08-06","open":2.71,"high":2.91,"low":2.65,"close":2.65,"volume":45302,"rsi_14":43.33,"sma_20":2.88,"sma_60":2.8,"sma_120":2.54},{"date":"2025-08-07","open":2.74,"high":2.84,"low":2.66,"close":2.83,"volume":15697,"rsi_14":50.71,"sma_20":2.89,"sma_60":2.8,"sma_120":2.53},{"date":"2025-08-08","open":2.77,"high":2.78,"low":2.65,"close":2.69,"volume":9333,"rsi_14":41.86,"sma_20":2.89,"sma_60":2.8,"sma_120":2.53},{"date":"2025-08-11","open":2.65,"high":2.8,"low":2.65,"close":2.74,"volume":18283,"rsi_14":44.77,"sma_20":2.89,"sma_60":2.81,"sma_120":2.52},{"date":"2025-08-12","open":2.66,"high":2.91,"low":2.66,"close":2.78,"volume":28205,"rsi_14":35.81,"sma_20":2.89,"sma_60":2.81,"sma_120":2.52},{"date":"2025-08-13","open":2.82,"high":2.82,"low":2.68,"close":2.81,"volume":19409,"rsi_14":44.09,"sma_20":2.9,"sma_60":2.82,"sma_120":2.52},{"date":"2025-08-14","open":2.68,"high":2.8,"low":2.68,"close":2.8,"volume":2935,"rsi_14":43.91,"sma_20":2.89,"sma_60":2.83,"sma_120":2.51},{"date":"2025-08-15","open":2.79,"high":2.85,"low":2.76,"close":2.76,"volume":7060,"rsi_14":40.76,"sma_20":2.89,"sma_60":2.83,"sma_120":2.51},{"date":"2025-08-18","open":2.76,"high":2.89,"low":2.76,"close":2.8,"volume":4338,"rsi_14":42.38,"sma_20":2.88,"sma_60":2.84,"sma_120":2.51},{"date":"2025-08-19","open":2.77,"high":2.77,"low":2.7,"close":2.74,"volume":7994,"rsi_14":31.54,"sma_20":2.87,"sma_60":2.85,"sma_120":2.51},{"date":"2025-08-20","open":2.69,"high":2.74,"low":2.66,"close":2.74,"volume":9140,"rsi_14":35.07,"sma_20":2.85,"sma_60":2.86,"sma_120":2.51},{"date":"2025-08-21","open":2.68,"high":2.83,"low":2.66,"close":2.7,"volume":2733,"rsi_14":40.71,"sma_20":2.84,"sma_60":2.86,"sma_120":2.51},{"date":"2025-08-22","open":2.79,"high":2.95,"low":2.79,"close":2.87,"volume":16541,"rsi_14":53.94,"sma_20":2.83,"sma_60":2.87,"sma_120":2.51},{"date":"2025-08-25","open":2.81,"high":2.96,"low":2.72,"close":2.86,"volume":30233,"rsi_14":51.28,"sma_20":2.83,"sma_60":2.88,"sma_120":2.52},{"date":"2025-08-26","open":2.87,"high":3.43,"low":2.68,"close":2.79,"volume":300507,"rsi_14":58.1,"sma_20":2.81,"sma_60":2.88,"sma_120":2.52},{"date":"2025-08-27","open":2.88,"high":2.93,"low":2.7,"close":2.77,"volume":36990,"rsi_14":46.12,"sma_20":2.79,"sma_60":2.89,"sma_120":2.53},{"date":"2025-08-28","open":2.75,"high":2.83,"low":2.73,"close":2.77,"volume":17252,"rsi_14":56.96,"sma_20":2.78,"sma_60":2.9,"sma_120":2.53},{"date":"2025-08-29","open":2.76,"high":2.79,"low":2.73,"close":2.76,"volume":5058,"rsi_14":51.87,"sma_20":2.77,"sma_60":2.88,"sma_120":2.53},{"date":"2025-09-02","open":2.79,"high":2.85,"low":2.76,"close":2.85,"volume":11394,"rsi_14":55.99,"sma_20":2.78,"sma_60":2.87,"sma_120":2.54},{"date":"2025-09-03","open":2.7,"high":5.4,"low":2.6,"close":3.21,"volume":32516277,"rsi_14":71.87,"sma_20":2.8,"sma_60":2.86,"sma_120":2.55},{"date":"2025-09-04","open":2.97,"high":3.15,"low":2.78,"close":2.78,"volume":328548,"rsi_14":49.07,"sma_20":2.8,"sma_60":2.84,"sma_120":2.56},{"date":"2025-09-05","open":2.79,"high":3.09,"low":2.75,"close":2.87,"volume":155495,"rsi_14":53.81,"sma_20":2.8,"sma_60":2.83,"sma_120":2.56},{"date":"2025-09-08","open":2.77,"high":3.19,"low":2.71,"close":3.07,"volume":283361,"rsi_14":58.69,"sma_20":2.82,"sma_60":2.83,"sma_120":2.57},{"date":"2025-09-09","open":2.86,"high":3.35,"low":2.73,"close":3.11,"volume":317025,"rsi_14":62.07,"sma_20":2.84,"sma_60":2.83,"sma_120":2.58},{"date":"2025-09-10","open":3.08,"high":3.22,"low":2.98,"close":3.09,"volume":150621,"rsi_14":61.27,"sma_20":2.86,"sma_60":2.83,"sma_120":2.58},{"date":"2025-09-11","open":2.87,"high":3.23,"low":2.84,"close":3.02,"volume":579425,"rsi_14":60.16,"sma_20":2.87,"sma_60":2.84,"sma_120":2.59},{"date":"2025-09-12","open":2.96,"high":3.13,"low":2.93,"close":3.13,"volume":74191,"rsi_14":58.55,"sma_20":2.88,"sma_60":2.84,"sma_120":2.6},{"date":"2025-09-15","open":3.2,"high":3.2,"low":2.96,"close":2.96,"volume":39004,"rsi_14":52.98,"sma_20":2.89,"sma_60":2.85,"sma_120":2.6},{"date":"2025-09-16","open":2.98,"high":3.06,"low":2.88,"close":3.04,"volume":259614,"rsi_14":57.4,"sma_20":2.91,"sma_60":2.85,"sma_120":2.6},{"date":"2025-09-17","open":2.95,"high":3.13,"low":2.95,"close":3.09,"volume":79360,"rsi_14":59.3,"sma_20":2.92,"sma_60":2.86,"sma_120":2.61},{"date":"2025-09-18","open":3.09,"high":3.27,"low":3.02,"close":3.25,"volume":41509,"rsi_14":62.77,"sma_20":2.95,"sma_60":2.86,"sma_120":2.62},{"date":"2025-09-19","open":3.17,"high":3.6,"low":3.17,"close":3.47,"volume":184724,"rsi_14":66.99,"sma_20":2.99,"sma_60":2.87,"sma_120":2.63},{"date":"2025-09-22","open":3.47,"high":3.47,"low":3.25,"close":3.31,"volume":50917,"rsi_14":60.65,"sma_20":3.01,"sma_60":2.88,"sma_120":2.64},{"date":"2025-09-23","open":3.34,"high":3.45,"low":3.13,"close":3.24,"volume":19627,"rsi_14":50.8,"sma_20":3.03,"sma_60":2.88,"sma_120":2.65},{"date":"2025-09-24","open":3.23,"high":3.37,"low":3.17,"close":3.35,"volume":15819,"rsi_14":68.39,"sma_20":3.06,"sma_60":2.89,"sma_120":2.66},{"date":"2025-09-25","open":3.3,"high":3.42,"low":3.18,"close":3.26,"volume":22686,"rsi_14":62.58,"sma_20":3.08,"sma_60":2.9,"sma_120":2.67},{"date":"2025-09-26","open":3.3,"high":3.35,"low":3.23,"close":3.3,"volume":14606,"rsi_14":58.27,"sma_20":3.11,"sma_60":2.91,"sma_120":2.68},{"date":"2025-09-29","open":3.19,"high":3.72,"low":3.19,"close":3.55,"volume":105985,"rsi_14":63.75,"sma_20":3.15,"sma_60":2.93,"sma_120":2.69},{"date":"2025-09-30","open":3.61,"high":3.62,"low":3.36,"close":3.36,"volume":74730,"rsi_14":57.63,"sma_20":3.17,"sma_60":2.94,"sma_120":2.71},{"date":"2025-10-01","open":3.33,"high":3.48,"low":3.16,"close":3.27,"volume":34274,"rsi_14":56.98,"sma_20":3.18,"sma_60":2.95,"sma_120":2.72},{"date":"2025-10-02","open":3.27,"high":3.62,"low":3.27,"close":3.5,"volume":57076,"rsi_14":59.69,"sma_20":3.21,"sma_60":2.97,"sma_120":2.72},{"date":"2025-10-03","open":3.5,"high":3.57,"low":3.35,"close":3.37,"volume":47767,"rsi_14":60.96,"sma_20":3.24,"sma_60":2.98,"sma_120":2.73},{"date":"2025-10-06","open":3.48,"high":3.48,"low":3.33,"close":3.41,"volume":9558,"rsi_14":60.11,"sma_20":3.25,"sma_60":2.99,"sma_120":2.74},{"date":"2025-10-07","open":3.5,"high":3.63,"low":3.34,"close":3.37,"volume":40570,"rsi_14":57.69,"sma_20":3.27,"sma_60":3.0,"sma_120":2.75},{"date":"2025-10-08","open":3.4,"high":3.5,"low":3.27,"close":3.31,"volume":4634223,"rsi_14":51.74,"sma_20":3.28,"sma_60":3.01,"sma_120":2.77},{"date":"2025-10-09","open":4.78,"high":5.22,"low":4.37,"close":4.86,"volume":26671822,"rsi_14":72.79,"sma_20":3.37,"sma_60":3.04,"sma_120":2.79},{"date":"2025-10-10","open":3.99,"high":4.64,"low":3.9,"close":3.92,"volume":418596,"rsi_14":57.96,"sma_20":3.41,"sma_60":3.06,"sma_120":2.81},{"date":"2025-10-13","open":3.56,"high":4.3,"low":3.56,"close":4.08,"volume":126586,"rsi_14":60.71,"sma_20":3.47,"sma_60":3.08,"sma_120":2.83},{"date":"2025-10-14","open":3.79,"high":4.2,"low":3.75,"close":3.91,"volume":76158,"rsi_14":57.04,"sma_20":3.51,"sma_60":3.1,"sma_120":2.85},{"date":"2025-10-15","open":3.96,"high":4.16,"low":3.91,"close":3.95,"volume":40992,"rsi_14":58.78,"sma_20":3.55,"sma_60":3.12,"sma_120":2.86},{"date":"2025-10-16","open":3.95,"high":4.01,"low":3.74,"close":3.77,"volume":35938,"rsi_14":55.77,"sma_20":3.58,"sma_60":3.13,"sma_120":2.88},{"date":"2025-10-17","open":3.72,"high":3.72,"low":3.5,"close":3.5,"volume":26012,"rsi_14":49.39,"sma_20":3.58,"sma_60":3.13,"sma_120":2.89},{"date":"2025-10-20","open":3.59,"high":3.59,"low":3.41,"close":3.46,"volume":22032,"rsi_14":51.27,"sma_20":3.59,"sma_60":3.14,"sma_120":2.91},{"date":"2025-10-21","open":3.46,"high":3.46,"low":3.29,"close":3.29,"volume":37566,"rsi_14":50.25,"sma_20":3.59,"sma_60":3.15,"sma_120":2.92},{"date":"2025-10-22","open":3.24,"high":3.24,"low":2.9,"close":2.9,"volume":41531,"rsi_14":42.82,"sma_20":3.57,"sma_60":3.15,"sma_120":2.93},{"date":"2025-10-23","open":3.07,"high":3.08,"low":2.93,"close":3.02,"volume":33560,"rsi_14":45.8,"sma_20":3.56,"sma_60":3.14,"sma_120":2.94},{"date":"2025-10-24","open":3.01,"high":3.25,"low":2.95,"close":3.21,"volume":27747,"rsi_14":47.69,"sma_20":3.55,"sma_60":3.15,"sma_120":2.95},{"date":"2025-10-27","open":3.3,"high":3.36,"low":3.02,"close":3.1,"volume":31723,"rsi_14":46.92,"sma_20":3.53,"sma_60":3.15,"sma_120":2.96},{"date":"2025-10-28","open":3.1,"high":3.35,"low":3.07,"close":3.2,"volume":44975,"rsi_14":48.76,"sma_20":3.52,"sma_60":3.16,"sma_120":2.97},{"date":"2025-10-29","open":3.17,"high":3.25,"low":3.08,"close":3.21,"volume":17123,"rsi_14":21.45,"sma_20":3.52,"sma_60":3.16,"sma_120":2.98},{"date":"2025-10-30","open":3.06,"high":3.27,"low":3.03,"close":3.06,"volume":22480,"rsi_14":29.52,"sma_20":3.5,"sma_60":3.17,"sma_120":2.99},{"date":"2025-10-31","open":3.11,"high":3.22,"low":3.06,"close":3.06,"volume":14236,"rsi_14":23.71,"sma_20":3.48,"sma_60":3.17,"sma_120":2.99},{"date":"2025-11-03","open":3.07,"high":3.22,"low":3.01,"close":3.01,"volume":45867,"rsi_14":25.27,"sma_20":3.46,"sma_60":3.18,"sma_120":2.99},{"date":"2025-11-04","open":2.95,"high":3.01,"low":2.8,"close":2.8,"volume":34264,"rsi_14":21.11,"sma_20":3.43,"sma_60":3.18,"sma_120":2.99},{"date":"2025-11-05","open":2.8,"high":2.8,"low":2.7,"close":2.7,"volume":13566,"rsi_14":21.99,"sma_20":3.4,"sma_60":3.18,"sma_120":3.0},{"date":"2025-11-06","open":2.71,"high":2.78,"low":2.65,"close":2.66,"volume":16425,"rsi_14":25.0,"sma_20":3.29,"sma_60":3.18,"sma_120":3.0},{"date":"2025-11-07","open":2.6,"high":2.61,"low":2.5,"close":2.57,"volume":12925,"rsi_14":24.28,"sma_20":3.22,"sma_60":3.17,"sma_120":3.0},{"date":"2025-11-10","open":2.52,"high":2.77,"low":2.52,"close":2.55,"volume":16222,"rsi_14":26.58,"sma_20":3.15,"sma_60":3.17,"sma_120":3.0},{"date":"2025-11-11","open":2.65,"high":2.65,"low":2.56,"close":2.61,"volume":3931,"rsi_14":38.4,"sma_20":3.08,"sma_60":3.17,"sma_120":3.0},{"date":"2025-11-12","open":2.62,"high":2.7,"low":2.61,"close":2.65,"volume":5803,"rsi_14":34.19,"sma_20":3.02,"sma_60":3.16,"sma_120":3.01},{"date":"2025-11-13","open":2.65,"high":2.68,"low":2.62,"close":2.68,"volume":5569,"rsi_14":23.76,"sma_20":2.96,"sma_60":3.16,"sma_120":3.01},{"date":"2025-11-14","open":2.65,"high":2.69,"low":2.6,"close":2.64,"volume":8648,"rsi_14":25.53,"sma_20":2.92,"sma_60":3.16,"sma_120":3.01},{"date":"2025-11-17","open":2.6,"high":2.6,"low":2.56,"close":2.6,"volume":8028,"rsi_14":15.91,"sma_20":2.88,"sma_60":3.16,"sma_120":3.01},{"date":"2025-11-18","open":2.57,"high":2.6,"low":2.51,"close":2.56,"volume":6750,"rsi_14":14.29,"sma_20":2.84,"sma_60":3.15,"sma_120":3.02},{"date":"2025-11-19","open":2.5,"high":2.52,"low":2.45,"close":2.47,"volume":3431,"rsi_14":15.29,"sma_20":2.82,"sma_60":3.15,"sma_120":3.02},{"date":"2025-11-20","open":2.5,"high":2.54,"low":2.41,"close":2.41,"volume":8622,"rsi_14":14.3,"sma_20":2.79,"sma_60":3.14,"sma_120":3.02},{"date":"2025-11-21","open":2.32,"high":2.35,"low":2.2,"close":2.29,"volume":14261,"rsi_14":13.27,"sma_20":2.74,"sma_60":3.13,"sma_120":3.02},{"date":"2025-11-24","open":2.25,"high":2.57,"low":2.24,"close":2.36,"volume":36685,"rsi_14":23.81,"sma_20":2.7,"sma_60":3.13,"sma_120":3.0},{"date":"2025-11-25","open":2.37,"high":3.39,"low":2.22,"close":3.23,"volume":973006,"rsi_14":66.46,"sma_20":2.71,"sma_60":3.13,"sma_120":3.0},{"date":"2025-11-26","open":3.43,"high":3.5,"low":3.15,"close":3.44,"volume":71084,"rsi_14":71.91,"sma_20":2.72,"sma_60":3.14,"sma_120":3.0},{"date":"2025-11-28","open":3.34,"high":3.59,"low":3.27,"close":3.43,"volume":26366,"rsi_14":75.29,"sma_20":2.74,"sma_60":3.15,"sma_120":2.99},{"date":"2025-12-01","open":3.3,"high":3.3,"low":3.18,"close":3.21,"volume":7437,"rsi_14":67.37,"sma_20":2.74,"sma_60":3.15,"sma_120":2.99},{"date":"2025-12-02","open":3.17,"high":3.2,"low":3.02,"close":3.05,"volume":17825,"rsi_14":61.0,"sma_20":2.75,"sma_60":3.15,"sma_120":2.99},{"date":"2025-12-03","open":3.11,"high":3.24,"low":3.1,"close":3.18,"volume":8371,"rsi_14":62.68,"sma_20":2.76,"sma_60":3.15,"sma_120":2.99},{"date":"2025-12-04","open":3.19,"high":3.19,"low":3.07,"close":3.07,"volume":846,"rsi_14":58.99,"sma_20":2.78,"sma_60":3.15,"sma_120":2.99},{"date":"2025-12-05","open":3.06,"high":3.25,"low":3.06,"close":3.2,"volume":7490,"rsi_14":62.32,"sma_20":2.81,"sma_60":3.16,"sma_120":3.0},{"date":"2025-12-08","open":3.08,"high":3.4,"low":3.08,"close":3.37,"volume":24843,"rsi_14":66.11,"sma_20":2.85,"sma_60":3.16,"sma_120":3.0},{"date":"2025-12-09","open":3.3,"high":3.8,"low":3.17,"close":3.64,"volume":69594,"rsi_14":70.61,"sma_20":2.9,"sma_60":3.17,"sma_120":3.01},{"date":"2025-12-10","open":3.37,"high":3.53,"low":3.35,"close":3.53,"volume":12243,"rsi_14":70.08,"sma_20":2.95,"sma_60":3.18,"sma_120":3.02},{"date":"2025-12-11","open":3.42,"high":3.43,"low":3.35,"close":3.37,"volume":10291,"rsi_14":67.5,"sma_20":2.99,"sma_60":3.18,"sma_120":3.02},{"date":"2025-12-12","open":3.16,"high":3.24,"low":3.16,"close":3.16,"volume":9186,"rsi_14":65.37,"sma_20":3.01,"sma_60":3.18,"sma_120":3.02},{"date":"2025-12-15","open":3.15,"high":3.15,"low":2.88,"close":2.93,"volume":17535,"rsi_14":59.53,"sma_20":3.02,"sma_60":3.17,"sma_120":3.02},{"date":"2025-12-16","open":2.9,"high":3.0,"low":2.89,"close":2.92,"volume":5811,"rsi_14":42.72,"sma_20":3.04,"sma_60":3.17,"sma_120":3.02},{"date":"2025-12-17","open":2.93,"high":2.99,"low":2.85,"close":2.99,"volume":11755,"rsi_14":38.69,"sma_20":3.06,"sma_60":3.16,"sma_120":3.02},{"date":"2025-12-18","open":3.0,"high":3.0,"low":2.95,"close":2.95,"volume":2440,"rsi_14":38.12,"sma_20":3.09,"sma_60":3.16,"sma_120":3.03},{"date":"2025-12-19","open":3.03,"high":3.04,"low":2.95,"close":3.01,"volume":6581,"rsi_14":44.62,"sma_20":3.12,"sma_60":3.15,"sma_120":3.03},{"date":"2025-12-22","open":3.02,"high":3.04,"low":2.95,"close":3.04,"volume":5798,"rsi_14":49.71,"sma_20":3.15,"sma_60":3.15,"sma_120":3.03},{"date":"2025-12-23","open":2.98,"high":2.98,"low":2.9,"close":2.92,"volume":5417,"rsi_14":42.44,"sma_20":3.18,"sma_60":3.14,"sma_120":3.03},{"date":"2025-12-24","open":2.97,"high":2.97,"low":2.88,"close":2.88,"volume":6380,"rsi_14":44.24,"sma_20":3.16,"sma_60":3.13,"sma_120":3.03},{"date":"2025-12-26","open":2.79,"high":2.89,"low":2.6,"close":2.72,"volume":32411,"rsi_14":35.88,"sma_20":3.13,"sma_60":3.12,"sma_120":3.04},{"date":"2025-12-29","open":2.69,"high":2.69,"low":2.54,"close":2.61,"volume":15623,"rsi_14":26.54,"sma_20":3.09,"sma_60":3.11,"sma_120":3.04},{"date":"2025-12-30","open":2.69,"high":2.73,"low":2.66,"close":2.69,"volume":7340,"rsi_14":16.78,"sma_20":3.06,"sma_60":3.09,"sma_120":3.04},{"date":"2025-12-31","open":2.75,"high":2.75,"low":2.61,"close":2.73,"volume":6869,"rsi_14":20.59,"sma_20":3.05,"sma_60":3.08,"sma_120":3.04},{"date":"2026-01-02","open":2.73,"high":2.73,"low":2.64,"close":2.64,"volume":7083,"rsi_14":21.71,"sma_20":3.02,"sma_60":3.07,"sma_120":3.04},{"date":"2026-01-05","open":2.64,"high":2.75,"low":2.62,"close":2.74,"volume":2182,"rsi_14":32.2,"sma_20":3.0,"sma_60":3.06,"sma_120":3.04},{"date":"2026-01-06","open":2.72,"high":2.72,"low":2.66,"close":2.67,"volume":2945,"rsi_14":37.25,"sma_20":2.98,"sma_60":3.03,"sma_120":3.03},{"date":"2026-01-07","open":2.67,"high":2.7,"low":2.62,"close":2.7,"volume":4247,"rsi_14":39.42,"sma_20":2.94,"sma_60":3.0,"sma_120":3.03},{"date":"2026-01-08","open":2.61,"high":2.85,"low":2.61,"close":2.77,"volume":24309,"rsi_14":39.42,"sma_20":2.9,"sma_60":2.98,"sma_120":3.03},{"date":"2026-01-09","open":2.79,"high":2.8,"low":2.77,"close":2.77,"volume":10613,"rsi_14":41.0,"sma_20":2.86,"sma_60":2.96,"sma_120":3.03},{"date":"2026-01-12","open":2.79,"high":3.05,"low":2.73,"close":2.8,"volume":32220,"rsi_14":39.18,"sma_20":2.83,"sma_60":2.94,"sma_120":3.03},{"date":"2026-01-13","open":2.8,"high":2.92,"low":2.8,"close":2.9,"volume":2610,"rsi_14":43.19,"sma_20":2.82,"sma_60":2.93,"sma_120":3.03},{"date":"2026-01-14","open":2.87,"high":3.0,"low":2.87,"close":2.91,"volume":6984,"rsi_14":49.46,"sma_20":2.82,"sma_60":2.92,"sma_120":3.03},{"date":"2026-01-15","open":2.69,"high":2.93,"low":2.69,"close":2.84,"volume":12580,"rsi_14":47.92,"sma_20":2.81,"sma_60":2.91,"sma_120":3.03},{"date":"2026-01-16","open":2.91,"high":3.12,"low":2.85,"close":2.98,"volume":5808,"rsi_14":63.83,"sma_20":2.81,"sma_60":2.91,"sma_120":3.03},{"date":"2026-01-20","open":2.78,"high":3.52,"low":2.78,"close":3.29,"volume":111646,"rsi_14":79.8,"sma_20":2.83,"sma_60":2.91,"sma_120":3.03},{"date":"2026-01-21","open":3.3,"high":3.3,"low":2.8,"close":3.07,"volume":86802,"rsi_14":64.87,"sma_20":2.83,"sma_60":2.91,"sma_120":3.03},{"date":"2026-01-22","open":3.09,"high":3.1,"low":2.98,"close":3.05,"volume":9499,"rsi_14":62.72,"sma_20":2.83,"sma_60":2.91,"sma_120":3.03},{"date":"2026-01-23","open":2.96,"high":2.96,"low":2.8,"close":2.94,"volume":17900,"rsi_14":61.74,"sma_20":2.83,"sma_60":2.91,"sma_120":3.03},{"date":"2026-01-26","open":2.9,"high":3.3,"low":2.76,"close":3.11,"volume":32400,"rsi_14":63.73,"sma_20":2.85,"sma_60":2.91,"sma_120":3.03},{"date":"2026-01-27","open":3.03,"high":3.1,"low":2.89,"close":3.03,"volume":19900,"rsi_14":63.26,"sma_20":2.86,"sma_60":2.9,"sma_120":3.03},{"date":"2026-01-28","open":2.86,"high":3.45,"low":2.86,"close":3.45,"volume":54900,"rsi_14":71.46,"sma_20":2.9,"sma_60":2.91,"sma_120":3.04},{"date":"2026-01-29","open":3.34,"high":3.34,"low":3.0,"close":3.18,"volume":24700,"rsi_14":60.53,"sma_20":2.93,"sma_60":2.91,"sma_120":3.04},{"date":"2026-01-30","open":2.96,"high":3.36,"low":2.91,"close":3.36,"volume":38900,"rsi_14":63.87,"sma_20":2.96,"sma_60":2.92,"sma_120":3.05},{"date":"2026-02-02","open":3.34,"high":3.34,"low":3.11,"close":3.11,"volume":9000,"rsi_14":56.6,"sma_20":2.98,"sma_60":2.92,"sma_120":3.05},{"date":"2026-02-03","open":3.04,"high":3.08,"low":2.93,"close":3.01,"volume":11000,"rsi_14":52.37,"sma_20":3.0,"sma_60":2.93,"sma_120":3.05},{"date":"2026-02-04","open":2.98,"high":3.03,"low":2.81,"close":2.87,"volume":14800,"rsi_14":49.19,"sma_20":3.01,"sma_60":2.93,"sma_120":3.05},{"date":"2026-02-05","open":2.81,"high":2.81,"low":2.61,"close":2.61,"volume":20200,"rsi_14":45.69,"sma_20":3.0,"sma_60":2.93,"sma_120":3.05},{"date":"2026-02-06","open":2.63,"high":2.72,"low":2.58,"close":2.62,"volume":45100,"rsi_14":42.91,"sma_20":2.99,"sma_60":2.93,"sma_120":3.05},{"date":"2026-02-09","open":2.66,"high":2.86,"low":2.65,"close":2.79,"volume":15981,"rsi_14":55.25,"sma_20":2.83,"sma_60":2.9,"sma_120":3.03},{"date":"2026-02-10","open":2.71,"high":2.8,"low":2.7,"close":2.73,"volume":3897,"rsi_14":50.74,"sma_20":2.82,"sma_60":2.9,"sma_120":3.03},{"date":"2026-02-11","open":2.68,"high":2.68,"low":2.54,"close":2.65,"volume":10546,"rsi_14":51.88,"sma_20":2.82,"sma_60":2.89,"sma_120":3.03},{"date":"2026-02-12","open":2.65,"high":2.72,"low":2.65,"close":2.65,"volume":3879,"rsi_14":48.17,"sma_20":2.82,"sma_60":2.88,"sma_120":3.03},{"date":"2026-02-13","open":2.67,"high":2.76,"low":2.66,"close":2.7,"volume":2041,"rsi_14":47.4,"sma_20":2.82,"sma_60":2.88,"sma_120":3.03},{"date":"2026-02-17","open":2.69,"high":2.71,"low":2.63,"close":2.65,"volume":5046,"rsi_14":46.37,"sma_20":2.82,"sma_60":2.87,"sma_120":3.02},{"date":"2026-02-18","open":2.68,"high":2.68,"low":2.68,"close":2.68,"volume":500,"rsi_14":26.09,"sma_20":2.92,"sma_60":2.95,"sma_120":3.05},{"date":"2026-02-19","open":2.78,"high":2.78,"low":2.67,"close":2.68,"volume":1900,"rsi_14":31.34,"sma_20":2.9,"sma_60":2.95,"sma_120":3.05},{"date":"2026-02-20","open":2.74,"high":2.74,"low":2.68,"close":2.68,"volume":11292,"rsi_14":20.69,"sma_20":2.88,"sma_60":2.96,"sma_120":3.04},{"date":"2026-02-23","open":2.7,"high":2.7,"low":2.61,"close":2.62,"volume":9700,"rsi_14":24.74,"sma_20":2.86,"sma_60":2.96,"sma_120":3.04},{"date":"2026-02-24","open":2.62,"high":2.69,"low":2.56,"close":2.56,"volume":14734,"rsi_14":37.73,"sma_20":2.81,"sma_60":2.87,"sma_120":3.02},{"date":"2026-02-25","open":2.62,"high":2.69,"low":2.57,"close":2.69,"volume":865,"rsi_14":42.65,"sma_20":2.81,"sma_60":2.87,"sma_120":3.02},{"date":"2026-02-26","open":2.63,"high":2.69,"low":2.57,"close":2.61,"volume":3948,"rsi_14":42.37,"sma_20":2.81,"sma_60":2.87,"sma_120":3.02},{"date":"2026-02-27","open":2.61,"high":2.75,"low":2.61,"close":2.73,"volume":1218,"rsi_14":40.4,"sma_20":2.81,"sma_60":2.87,"sma_120":3.02},{"date":"2026-03-02","open":2.62,"high":2.65,"low":2.62,"close":2.65,"volume":1143,"rsi_14":25.23,"sma_20":2.8,"sma_60":2.87,"sma_120":3.02},{"date":"2026-03-03","open":2.67,"high":2.67,"low":2.53,"close":2.6,"volume":1546,"rsi_14":28.97,"sma_20":2.79,"sma_60":2.87,"sma_120":3.02},{"date":"2026-03-04","open":2.62,"high":2.74,"low":2.62,"close":2.66,"volume":1830,"rsi_14":32.11,"sma_20":2.78,"sma_60":2.87,"sma_120":3.02},{"date":"2026-03-05","open":2.69,"high":2.81,"low":2.69,"close":2.79,"volume":7575,"rsi_14":51.02,"sma_20":2.78,"sma_60":2.87,"sma_120":3.02},{"date":"2026-03-06","open":2.68,"high":2.68,"low":2.68,"close":2.68,"volume":1039,"rsi_14":46.3,"sma_20":2.77,"sma_60":2.87,"sma_120":3.02},{"date":"2026-03-09","open":2.76,"high":2.76,"low":2.76,"close":2.76,"volume":646,"rsi_14":49.06,"sma_20":2.76,"sma_60":2.88,"sma_120":3.02},{"date":"2026-03-11","open":2.68,"high":2.74,"low":2.67,"close":2.68,"volume":1405,"rsi_14":51.79,"sma_20":2.73,"sma_60":2.88,"sma_120":3.01},{"date":"2026-03-12","open":2.62,"high":2.7,"low":2.62,"close":2.68,"volume":2871,"rsi_14":52.78,"sma_20":2.68,"sma_60":2.84,"sma_120":3.01},{"date":"2026-03-13","open":2.82,"high":2.82,"low":2.64,"close":2.68,"volume":2954,"rsi_14":50.43,"sma_20":2.69,"sma_60":2.89,"sma_120":3.01},{"date":"2026-03-16","open":2.63,"high":2.73,"low":2.63,"close":2.64,"volume":29551,"rsi_14":48.31,"sma_20":2.69,"sma_60":2.9,"sma_120":3.01},{"date":"2026-03-17","open":2.7,"high":2.79,"low":2.66,"close":2.66,"volume":12403,"rsi_14":54.63,"sma_20":2.68,"sma_60":2.89,"sma_120":3.01},{"date":"2026-03-18","open":2.67,"high":2.74,"low":2.65,"close":2.66,"volume":5433,"rsi_14":48.42,"sma_20":2.68,"sma_60":2.88,"sma_120":3.01},{"date":"2026-03-19","open":2.56,"high":2.67,"low":2.33,"close":2.33,"volume":27179,"rsi_14":38.66,"sma_20":2.66,"sma_60":2.86,"sma_120":3.0},{"date":"2026-03-20","open":2.4,"high":2.79,"low":2.4,"close":2.59,"volume":30237,"rsi_14":44.78,"sma_20":2.66,"sma_60":2.85,"sma_120":3.0},{"date":"2026-03-23","open":2.59,"high":2.63,"low":2.58,"close":2.62,"volume":1032,"rsi_14":47.73,"sma_20":2.65,"sma_60":2.84,"sma_120":3.0},{"date":"2026-03-24","open":2.56,"high":2.56,"low":2.56,"close":2.56,"volume":719,"rsi_14":47.73,"sma_20":2.65,"sma_60":2.83,"sma_120":2.99},{"date":"2026-03-25","open":2.61,"high":2.62,"low":2.56,"close":2.57,"volume":1102,"rsi_14":44.03,"sma_20":2.65,"sma_60":2.82,"sma_120":2.99},{"date":"2026-03-26","open":2.51,"high":2.55,"low":2.49,"close":2.49,"volume":2411,"rsi_14":37.55,"sma_20":2.64,"sma_60":2.81,"sma_120":2.98},{"date":"2026-03-27","open":2.55,"high":2.64,"low":2.45,"close":2.52,"volume":8073,"rsi_14":39.87,"sma_20":2.63,"sma_60":2.8,"sma_120":2.98},{"date":"2026-03-30","open":2.52,"high":2.52,"low":2.46,"close":2.46,"volume":3252,"rsi_14":36.4,"sma_20":2.62,"sma_60":2.78,"sma_120":2.97},{"date":"2026-03-31","open":2.43,"high":2.62,"low":2.43,"close":2.59,"volume":5162,"rsi_14":43.26,"sma_20":2.61,"sma_60":2.76,"sma_120":2.97},{"date":"2026-04-01","open":2.45,"high":2.56,"low":2.45,"close":2.56,"volume":3205,"rsi_14":39.96,"sma_20":2.61,"sma_60":2.75,"sma_120":2.97},{"date":"2026-04-02","open":2.43,"high":2.58,"low":2.43,"close":2.54,"volume":8735,"rsi_14":41.34,"sma_20":2.6,"sma_60":2.74,"sma_120":2.96},{"date":"2026-04-06","open":2.51,"high":2.63,"low":2.51,"close":2.55,"volume":10154,"rsi_14":46.28,"sma_20":2.59,"sma_60":2.73,"sma_120":2.95},{"date":"2026-04-07","open":2.47,"high":2.65,"low":2.47,"close":2.64,"volume":9084,"rsi_14":46.77,"sma_20":2.59,"sma_60":2.73,"sma_120":2.95},{"date":"2026-04-08","open":2.68,"high":2.77,"low":2.63,"close":2.68,"volume":1304861,"rsi_14":52.47,"sma_20":2.59,"sma_60":2.72,"sma_120":2.94},{"date":"2026-04-09","open":2.86,"high":2.86,"low":1.98,"close":2.63,"volume":413856,"rsi_14":66.7,"sma_20":2.59,"sma_60":2.71,"sma_120":2.94},{"date":"2026-04-10","open":2.39,"high":2.55,"low":2.39,"close":2.54,"volume":32852,"rsi_14":46.57,"sma_20":2.58,"sma_60":2.71,"sma_120":2.93},{"date":"2026-04-13","open":2.5,"high":2.55,"low":2.46,"close":2.54,"volume":8793,"rsi_14":44.27,"sma_20":2.57,"sma_60":2.7,"sma_120":2.92},{"date":"2026-04-14","open":2.54,"high":2.62,"low":2.49,"close":2.6,"volume":12791,"rsi_14":52.86,"sma_20":2.57,"sma_60":2.69,"sma_120":2.92},{"date":"2026-04-15","open":2.51,"high":2.69,"low":2.51,"close":2.62,"volume":8732,"rsi_14":59.65,"sma_20":2.57,"sma_60":2.69,"sma_120":2.91},{"date":"2026-04-16","open":2.62,"high":2.7,"low":2.57,"close":2.67,"volume":9473,"rsi_14":63.26,"sma_20":2.56,"sma_60":2.69,"sma_120":2.9},{"date":"2026-04-17","open":2.65,"high":2.73,"low":2.5,"close":2.69,"volume":9078,"rsi_14":62.77,"sma_20":2.58,"sma_60":2.69,"sma_120":2.9},{"date":"2026-04-20","open":2.61,"high":2.69,"low":2.55,"close":2.64,"volume":12570,"rsi_14":63.73,"sma_20":2.59,"sma_60":2.69,"sma_120":2.89},{"date":"2026-04-21","open":2.55,"high":2.68,"low":2.46,"close":2.63,"volume":27786,"rsi_14":54.07,"sma_20":2.59,"sma_60":2.69,"sma_120":2.89},{"date":"2026-04-22","open":2.57,"high":2.66,"low":2.56,"close":2.58,"volume":15729,"rsi_14":56.55,"sma_20":2.59,"sma_60":2.69,"sma_120":2.88},{"date":"2026-04-23","open":2.56,"high":2.75,"low":2.53,"close":2.59,"volume":25300,"rsi_14":60.26,"sma_20":2.59,"sma_60":2.68,"sma_120":2.87},{"date":"2026-04-24","open":2.64,"high":2.73,"low":2.64,"close":2.73,"volume":1576,"rsi_14":63.17,"sma_20":2.6,"sma_60":2.68,"sma_120":2.85},{"date":"2026-04-27","open":2.73,"high":2.78,"low":2.65,"close":2.65,"volume":8538,"rsi_14":56.63,"sma_20":2.61,"sma_60":2.68,"sma_120":2.84},{"date":"2026-04-28","open":2.64,"high":2.73,"low":2.64,"close":2.71,"volume":1969,"rsi_14":54.04,"sma_20":2.62,"sma_60":2.68,"sma_120":2.83},{"date":"2026-04-29","open":2.71,"high":2.71,"low":2.71,"close":2.71,"volume":276,"rsi_14":45.51,"sma_20":2.62,"sma_60":2.68,"sma_120":2.82},{"date":"2026-04-30","open":2.67,"high":2.74,"low":2.66,"close":2.74,"volume":3220,"rsi_14":67.24,"sma_20":2.63,"sma_60":2.68,"sma_120":2.81},{"date":"2026-05-01","open":2.64,"high":2.71,"low":2.59,"close":2.65,"volume":2470,"rsi_14":59.09,"sma_20":2.64,"sma_60":2.68,"sma_120":2.8},{"date":"2026-05-04","open":2.72,"high":3.09,"low":2.71,"close":2.85,"volume":23146,"rsi_14":65.43,"sma_20":2.65,"sma_60":2.68,"sma_120":2.8},{"date":"2026-05-05","open":2.95,"high":2.95,"low":2.94,"close":2.94,"volume":1264,"rsi_14":69.23,"sma_20":2.67,"sma_60":2.68,"sma_120":2.79},{"date":"2026-05-06","open":2.79,"high":2.98,"low":2.79,"close":2.94,"volume":10385,"rsi_14":56.12,"sma_20":2.67,"sma_60":2.67,"sma_120":2.79},{"date":"2026-05-07","open":2.87,"high":2.9,"low":2.77,"close":2.77,"volume":6991,"rsi_14":54.08,"sma_20":2.69,"sma_60":2.67,"sma_120":2.79},{"date":"2026-05-08","open":2.69,"high":2.93,"low":2.69,"close":2.81,"volume":10005,"rsi_14":55.21,"sma_20":2.7,"sma_60":2.66,"sma_120":2.79},{"date":"2026-05-11","open":2.66,"high":2.71,"low":2.66,"close":2.71,"volume":3290,"rsi_14":51.35,"sma_20":2.71,"sma_60":2.66,"sma_120":2.78},{"date":"2026-05-12","open":2.6,"high":2.71,"low":2.6,"close":2.65,"volume":9941,"rsi_14":52.78,"sma_20":2.71,"sma_60":2.66,"sma_120":2.78},{"date":"2026-05-13","open":2.65,"high":3.07,"low":2.61,"close":3.02,"volume":78239,"rsi_14":64.48,"sma_20":2.73,"sma_60":2.66,"sma_120":2.78},{"date":"2026-05-14","open":2.95,"high":3.07,"low":2.87,"close":3.02,"volume":16334,"rsi_14":61.24,"sma_20":2.75,"sma_60":2.66,"sma_120":2.78},{"date":"2026-05-15","open":3.02,"high":3.1,"low":2.8,"close":2.82,"volume":14176,"rsi_14":65.57,"sma_20":2.77,"sma_60":2.67,"sma_120":2.78},{"date":"2026-05-18","open":2.92,"high":2.92,"low":2.7,"close":2.88,"volume":6065,"rsi_14":56.8,"sma_20":2.77,"sma_60":2.67,"sma_120":2.77},{"date":"2026-05-19","open":2.45,"high":2.94,"low":2.45,"close":2.73,"volume":4012,"rsi_14":55.02,"sma_20":2.78,"sma_60":2.67,"sma_120":2.77},{"date":"2026-05-20","open":2.73,"high":2.86,"low":2.64,"close":2.65,"volume":14164,"rsi_14":49.35,"sma_20":2.78,"sma_60":2.67,"sma_120":2.77},{"date":"2026-05-21","open":2.73,"high":2.73,"low":2.66,"close":2.66,"volume":5178,"rsi_14":53.94,"sma_20":2.79,"sma_60":2.67,"sma_120":2.77},{"date":"2026-05-22","open":2.69,"high":2.89,"low":2.69,"close":2.77,"volume":5524,"rsi_14":47.22,"sma_20":2.78,"sma_60":2.67,"sma_120":2.77},{"date":"2026-05-26","open":2.67,"high":3.05,"low":2.67,"close":2.96,"volume":132058,"rsi_14":48.65,"sma_20":2.8,"sma_60":2.68,"sma_120":2.77},{"date":"2026-05-27","open":2.92,"high":2.95,"low":2.88,"close":2.94,"volume":1345,"rsi_14":50.0,"sma_20":2.81,"sma_60":2.68,"sma_120":2.78},{"date":"2026-05-28","open":2.8,"high":2.92,"low":2.71,"close":2.81,"volume":7311,"rsi_14":51.32,"sma_20":2.82,"sma_60":2.69,"sma_120":2.78},{"date":"2026-05-29","open":2.74,"high":2.91,"low":2.74,"close":2.9,"volume":2888,"rsi_14":52.56,"sma_20":2.82,"sma_60":2.69,"sma_120":2.78},{"date":"2026-06-01","open":2.75,"high":3.0,"low":2.71,"close":3.0,"volume":12684,"rsi_14":57.14,"sma_20":2.84,"sma_60":2.7,"sma_120":2.78},{"date":"2026-06-02","open":2.95,"high":2.95,"low":2.79,"close":2.95,"volume":14971,"rsi_14":59.62,"sma_20":2.85,"sma_60":2.7,"sma_120":2.79},{"date":"2026-06-03","open":2.95,"high":3.3,"low":2.95,"close":3.25,"volume":44440,"rsi_14":58.56,"sma_20":2.86,"sma_60":2.71,"sma_120":2.79},{"date":"2026-06-04","open":3.29,"high":3.82,"low":2.31,"close":2.46,"volume":3193199,"rsi_14":37.72,"sma_20":2.84,"sma_60":2.7,"sma_120":2.79},{"date":"2026-06-05","open":2.4,"high":2.69,"low":2.35,"close":2.56,"volume":119103,"rsi_14":44.03,"sma_20":2.83,"sma_60":2.7,"sma_120":2.79},{"date":"2026-06-08","open":2.44,"high":2.95,"low":2.4,"close":2.86,"volume":91412,"rsi_14":49.59,"sma_20":2.83,"sma_60":2.7,"sma_120":2.8},{"date":"2026-06-09","open":2.84,"high":2.96,"low":2.7,"close":2.88,"volume":62150,"rsi_14":53.21,"sma_20":2.84,"sma_60":2.71,"sma_120":2.8},{"date":"2026-06-10","open":2.79,"high":3.05,"low":2.79,"close":2.97,"volume":305623,"rsi_14":56.96,"sma_20":2.85,"sma_60":2.71,"sma_120":2.81},{"date":"2026-06-11","open":2.79,"high":3.07,"low":2.65,"close":3.02,"volume":39330,"rsi_14":57.66,"sma_20":2.85,"sma_60":2.72,"sma_120":2.8},{"date":"2026-06-12","open":2.95,"high":3.12,"low":2.89,"close":2.89,"volume":71225,"rsi_14":52.54,"sma_20":2.85,"sma_60":2.72,"sma_120":2.8},{"date":"2026-06-15","open":2.96,"high":3.07,"low":2.78,"close":2.88,"volume":64410,"rsi_14":48.17,"sma_20":2.85,"sma_60":2.73,"sma_120":2.79},{"date":"2026-06-16","open":2.8,"high":2.86,"low":2.65,"close":2.65,"volume":8947,"rsi_14":43.93,"sma_20":2.84,"sma_60":2.73,"sma_120":2.79},{"date":"2026-06-17","open":2.63,"high":2.88,"low":2.63,"close":2.88,"volume":9949,"rsi_14":51.41,"sma_20":2.85,"sma_60":2.74,"sma_120":2.79},{"date":"2026-06-18","open":2.76,"high":2.84,"low":2.68,"close":2.77,"volume":63013,"rsi_14":47.41,"sma_20":2.85,"sma_60":2.74,"sma_120":2.78},{"date":"2026-06-22","open":2.69,"high":2.75,"low":2.64,"close":2.75,"volume":4062,"rsi_14":44.86,"sma_20":2.86,"sma_60":2.74,"sma_120":2.78},{"date":"2026-06-23","open":2.65,"high":2.84,"low":2.65,"close":2.79,"volume":21265,"rsi_14":46.69,"sma_20":2.86,"sma_60":2.75,"sma_120":2.78},{"date":"2026-06-24","open":2.8,"high":2.8,"low":2.72,"close":2.79,"volume":5255,"rsi_14":39.15,"sma_20":2.85,"sma_60":2.75,"sma_120":2.77},{"date":"2026-06-25","open":2.84,"high":2.84,"low":2.56,"close":2.61,"volume":27839,"rsi_14":54.97,"sma_20":2.83,"sma_60":2.75,"sma_120":2.77},{"date":"2026-06-26","open":2.55,"high":2.7,"low":2.51,"close":2.68,"volume":7402,"rsi_14":54.05,"sma_20":2.83,"sma_60":2.76,"sma_120":2.76},{"date":"2026-06-29","open":2.61,"high":2.71,"low":2.51,"close":2.66,"volume":15466,"rsi_14":41.67,"sma_20":2.81,"sma_60":2.76,"sma_120":2.75},{"date":"2026-06-30","open":2.6,"high":2.6,"low":2.56,"close":2.6,"volume":2403,"rsi_14":38.71,"sma_20":2.79,"sma_60":2.76,"sma_120":2.75},{"date":"2026-07-01","open":2.66,"high":2.66,"low":2.58,"close":2.65,"volume":1102,"rsi_14":36.67,"sma_20":2.78,"sma_60":2.76,"sma_120":2.75},{"date":"2026-07-02","open":2.65,"high":2.75,"low":2.52,"close":2.64,"volume":3118,"rsi_14":33.62,"sma_20":2.75,"sma_60":2.76,"sma_120":2.74},{"date":"2026-07-06","open":2.57,"high":2.76,"low":2.57,"close":2.67,"volume":3576,"rsi_14":43.36,"sma_20":2.76,"sma_60":2.76,"sma_120":2.74},{"date":"2026-07-07","open":2.6,"high":2.74,"low":2.6,"close":2.65,"volume":8687,"rsi_14":39.25,"sma_20":2.76,"sma_60":2.76,"sma_120":2.74},{"date":"2026-07-08","open":2.67,"high":2.75,"low":2.61,"close":2.71,"volume":16304,"rsi_14":52.27,"sma_20":2.76,"sma_60":2.76,"sma_120":2.74},{"date":"2026-07-09","open":2.6,"high":2.77,"low":2.6,"close":2.77,"volume":8030,"rsi_14":42.07,"sma_20":2.75,"sma_60":2.77,"sma_120":2.73},{"date":"2026-07-10","open":2.78,"high":2.81,"low":2.72,"close":2.81,"volume":3203,"rsi_14":53.03,"sma_20":2.74,"sma_60":2.77,"sma_120":2.73},{"date":"2026-07-13","open":2.73,"high":2.81,"low":2.62,"close":2.68,"volume":10443,"rsi_14":45.45,"sma_20":2.73,"sma_60":2.77,"sma_120":2.73},{"date":"2026-07-14","open":2.72,"high":2.72,"low":2.25,"close":2.38,"volume":86874,"rsi_14":30.1,"sma_20":2.7,"sma_60":2.77,"sma_120":2.73},{"date":"2026-07-15","open":2.3,"high":2.47,"low":2.3,"close":2.44,"volume":32840,"rsi_14":33.94,"sma_20":2.68,"sma_60":2.76,"sma_120":2.73},{"date":"2026-07-16","open":2.49,"high":2.71,"low":2.38,"close":2.53,"volume":277132,"rsi_14":46.0,"sma_20":2.67,"sma_60":2.76,"sma_120":2.72},{"date":"2026-07-17","open":2.5,"high":2.56,"low":2.49,"close":2.51,"volume":11107,"rsi_14":39.0,"sma_20":2.65,"sma_60":2.76,"sma_120":2.72},{"date":"2026-07-20","open":2.44,"high":2.69,"low":1.8,"close":1.92,"volume":545837,"rsi_14":25.66,"sma_20":2.61,"sma_60":2.75,"sma_120":2.72},{"date":"2026-07-21","open":1.83,"high":1.91,"low":1.72,"close":1.75,"volume":27509,"rsi_14":23.93,"sma_20":2.56,"sma_60":2.73,"sma_120":2.71},{"date":"2026-07-22","open":1.81,"high":1.98,"low":1.72,"close":1.89,"volume":63450,"rsi_14":27.91,"sma_20":2.52,"sma_60":2.72,"sma_120":2.7},{"date":"2026-07-23","open":1.94,"high":1.94,"low":1.71,"close":1.71,"volume":178042,"rsi_14":25.4,"sma_20":2.46,"sma_60":2.7,"sma_120":2.69},{"date":"2026-07-24","open":1.69,"high":1.69,"low":1.1,"close":1.17,"volume":84086,"rsi_14":18.52,"sma_20":2.39,"sma_60":2.68,"sma_120":2.68},{"date":"2026-07-27","open":1.17,"high":1.24,"low":0.5,"close":0.71,"volume":277094,"rsi_14":15.82,"sma_20":2.29,"sma_60":2.65,"sma_120":2.66},{"date":"2026-07-28","open":0.69,"high":0.81,"low":0.63,"close":0.68,"volume":95761,"rsi_14":13.71,"sma_20":2.19,"sma_60":2.61,"sma_120":2.65},{"date":"2026-07-29","open":0.68,"high":0.74,"low":0.66,"close":0.67,"volume":200989,"rsi_14":12.12,"sma_20":2.1,"sma_60":2.58,"sma_120":2.63},{"date":"2026-07-30","open":0.67,"high":0.73,"low":0.61,"close":0.63,"volume":85778,"rsi_14":10.51,"sma_20":2.0,"sma_60":2.54,"sma_120":2.61},{"date":"2026-07-31","open":0.62,"high":0.64,"low":0.57,"close":0.6,"volume":96365,"rsi_14":10.9,"sma_20":1.89,"sma_60":2.5,"sma_120":2.59},{"date":"2026-08-03","open":0.63,"high":0.63,"low":0.57,"close":0.58,"volume":203257,"rsi_14":12.25,"sma_20":1.79,"sma_60":2.46,"sma_120":2.56},{"date":"2026-08-04","open":0.58,"high":0.59,"low":0.55,"close":0.56,"volume":92518,"rsi_14":9.82,"sma_20":1.68,"sma_60":2.43,"sma_120":2.54},{"date":"2026-08-05","open":0.58,"high":0.58,"low":0.54,"close":0.58,"volume":305599,"rsi_14":6.97,"sma_20":1.58,"sma_60":2.39,"sma_120":2.52},{"date":"2026-08-06","open":0.56,"high":0.6,"low":0.52,"close":0.6,"volume":256819},{"date":"2026-08-07","open":0.59,"high":0.7,"low":0.56,"close":0.65,"volume":3124119,"rsi_14":13.41,"sma_20":1.36,"sma_60":2.32,"sma_120":2.49},{"date":"2026-08-10","open":0.6,"high":0.88,"low":0.53,"close":0.71,"volume":7650900,"rsi_14":17.81,"sma_20":1.26,"sma_60":2.28,"sma_120":2.47},{"date":"2026-08-11","open":0.68,"high":0.75,"low":0.61,"close":0.73,"volume":31907001,"rsi_14":11.37,"sma_20":1.18,"sma_60":2.24,"sma_120":2.45},{"date":"2026-08-12","open":1.09,"high":1.22,"low":0.63,"close":0.76,"volume":68019528,"rsi_14":14.88,"sma_20":1.1,"sma_60":2.21,"sma_120":2.44},{"date":"2026-08-13","open":0.6,"high":0.64,"low":0.58,"close":0.59,"volume":4551073,"rsi_14":20.59,"sma_20":1.0,"sma_60":2.17,"sma_120":2.42},{"date":"2026-08-14","open":0.63,"high":0.64,"low":0.42,"close":0.5,"volume":3771081,"rsi_14":33.07,"sma_20":0.9,"sma_60":2.13,"sma_120":2.4},{"date":"2026-08-17","open":0.46,"high":0.49,"low":0.4,"close":0.48,"volume":8817856,"rsi_14":33.57,"sma_20":0.83,"sma_60":2.1,"sma_120":2.38},{"date":"2026-08-18","open":0.49,"high":0.49,"low":0.42,"close":0.48,"volume":9864216,"rsi_14":34.57,"sma_20":0.76,"sma_60":2.06,"sma_120":2.37},{"date":"2026-08-19","open":0.47,"high":0.54,"low":0.44,"close":0.52,"volume":5170875,"rsi_14":40.8,"sma_20":0.7,"sma_60":2.02,"sma_120":2.35},{"date":"2026-08-20","open":0.54,"high":0.54,"low":0.43,"close":0.44,"volume":20455966,"rsi_14":37.73,"sma_20":0.63,"sma_60":1.98,"sma_120":2.33},{"date":"2026-08-21","open":0.47,"high":0.48,"low":0.43,"close":0.48,"volume":1805244,"rsi_14":42.02,"sma_20":0.6,"sma_60":1.94,"sma_120":2.31},{"date":"2026-08-24","open":0.44,"high":0.47,"low":0.42,"close":0.46,"volume":4098033,"rsi_14":42.71,"sma_20":0.58,"sma_60":1.9,"sma_120":2.29},{"date":"2026-08-25","open":0.45,"high":0.45,"low":0.42,"close":0.44,"volume":4932564,"rsi_14":39.49,"sma_20":0.57,"sma_60":1.86,"sma_120":2.28},{"date":"2026-08-26","open":0.43,"high":0.45,"low":0.4,"close":0.44,"volume":2321698},{"date":"2026-08-27","open":0.42,"high":0.43,"low":0.4,"close":0.43,"volume":1192786,"rsi_14":31.28,"sma_20":0.55,"sma_60":1.78,"sma_120":2.24},{"date":"2026-08-28","open":0.41,"high":0.41,"low":0.33,"close":0.35,"volume":2030735,"rsi_14":21.02,"sma_20":0.54,"sma_60":1.73,"sma_120":2.22},{"date":"2026-08-31","open":0.34,"high":0.36,"low":0.32,"close":0.35,"volume":1080122,"rsi_14":18.79,"sma_20":0.53,"sma_60":1.69,"sma_120":2.2},{"date":"2026-09-01","open":0.34,"high":0.34,"low":0.3,"close":0.31,"volume":2437472,"rsi_14":13.5,"sma_20":0.52,"sma_60":1.65,"sma_120":2.18},{"date":"2026-09-02","open":0.32,"high":0.32,"low":0.27,"close":0.28,"volume":636043,"rsi_14":17.29,"sma_20":0.5,"sma_60":1.61,"sma_120":2.16},{"date":"2026-09-03","open":0.29,"high":0.31,"low":0.28,"close":0.28,"volume":565620,"rsi_14":21.5,"sma_20":0.48,"sma_60":1.57,"sma_120":2.14},{"date":"2026-09-04","open":0.35,"high":0.37,"low":0.32,"close":0.33,"volume":123322332,"rsi_14":31.26,"sma_20":0.47,"sma_60":1.52,"sma_120":2.12},{"date":"2026-09-08","open":0.29,"high":0.34,"low":0.28,"close":0.32,"volume":3819773,"rsi_14":30.55,"sma_20":0.45,"sma_60":1.48,"sma_120":2.1},{"date":"2026-09-09","open":0.31,"high":0.34,"low":0.31,"close":0.34,"volume":1214669,"rsi_14":25.73,"sma_20":0.43,"sma_60":1.44,"sma_120":2.08},{"date":"2026-09-10","open":0.31,"high":0.31,"low":0.3,"close":0.31,"volume":773732,"rsi_14":29.56,"sma_20":0.41,"sma_60":1.39,"sma_120":2.06},{"date":"2026-09-11","open":0.32,"high":0.33,"low":0.3,"close":0.3,"volume":1261647,"rsi_14":20.91,"sma_20":0.39,"sma_60":1.35,"sma_120":2.04},{"date":"2026-09-14","open":0.29,"high":0.29,"low":0.24,"close":0.26,"volume":909327},{"date":"2026-09-15","open":0.25,"high":0.36,"low":0.25,"close":0.3,"volume":32729965,"rsi_14":30.16,"sma_20":0.37,"sma_60":1.27,"sma_120":2.0},{"date":"2026-09-16","open":0.28,"high":0.3,"low":0.28,"close":0.29,"volume":2125354,"rsi_14":28.72,"sma_20":0.36,"sma_60":1.23,"sma_120":1.99},{"date":"2026-09-17","open":0.29,"high":0.31,"low":0.28,"close":0.29,"volume":733049,"rsi_14":29.46,"sma_20":0.35,"sma_60":1.19,"sma_120":1.97},{"date":"2026-09-18","open":0.28,"high":0.29,"low":0.26,"close":0.27,"volume":685966,"rsi_14":36.2,"sma_20":0.34,"sma_60":1.15,"sma_120":1.95},{"date":"2026-09-21","open":0.27,"high":0.27,"low":0.26,"close":0.27,"volume":485557},{"date":"2026-09-22","open":0.27,"high":0.28,"low":0.26,"close":0.28,"volume":304296,"rsi_14":43.28,"sma_20":0.32,"sma_60":1.07,"sma_120":1.91},{"date":"2026-09-23","open":0.28,"high":0.29,"low":0.26,"close":0.27,"volume":731461,"rsi_14":46.66,"sma_20":0.31,"sma_60":1.03,"sma_120":1.89},{"date":"2026-09-24","open":0.27,"high":0.28,"low":0.27,"close":0.28,"volume":607280,"rsi_14":49.46,"sma_20":0.31,"sma_60":0.99,"sma_120":1.87},{"date":"2026-09-25","open":0.28,"high":0.29,"low":0.25,"close":0.26,"volume":466356,"rsi_14":35.05,"sma_20":0.3,"sma_60":0.95,"sma_120":1.85},{"date":"2026-09-28","open":0.27,"high":0.27,"low":0.25,"close":0.25,"volume":226688,"rsi_14":33.17,"sma_20":0.29,"sma_60":0.91,"sma_120":1.83},{"date":"2026-09-29","open":0.25,"high":0.26,"low":0.23,"close":0.24,"volume":253124},{"date":"2026-09-30","open":0.24,"high":0.25,"low":0.23,"close":0.24,"volume":232499,"rsi_14":32.48,"sma_20":0.28,"sma_60":0.83,"sma_120":1.79},{"date":"2026-10-01","open":0.24,"high":0.25,"low":0.23,"close":0.24,"volume":224025,"rsi_14":33.19,"sma_20":0.28,"sma_60":0.79,"sma_120":1.77},{"date":"2026-10-02","open":0.24,"high":0.24,"low":0.23,"close":0.23,"volume":189304,"rsi_14":40.78,"sma_20":0.28,"sma_60":0.74,"sma_120":1.76},{"date":"2026-10-05","open":0.23,"high":0.24,"low":0.22,"close":0.24,"volume":194123,"rsi_14":21.35,"sma_20":0.27,"sma_60":0.7,"sma_120":1.74},{"date":"2026-10-06","open":0.23,"high":0.24,"low":0.23,"close":0.24,"volume":136659,"rsi_14":27.12,"sma_20":0.27,"sma_60":0.66,"sma_120":1.72},{"date":"2026-10-07","open":0.23,"high":0.24,"low":0.23,"close":0.24,"volume":109997},{"date":"2026-10-08","open":0.23,"high":0.25,"low":0.23,"close":0.24,"volume":449553,"rsi_14":37.05,"sma_20":0.26,"sma_60":0.59,"sma_120":1.68},{"date":"2026-10-09","open":0.24,"high":0.26,"low":0.23,"close":0.25,"volume":260010,"rsi_14":38.5,"sma_20":0.26,"sma_60":0.55,"sma_120":1.66},{"date":"2026-10-12","open":0.24,"high":0.25,"low":0.21,"close":0.21,"volume":345493,"rsi_14":23.81,"sma_20":0.26,"sma_60":0.51,"sma_120":1.64},{"date":"2026-10-13","open":0.21,"high":0.22,"low":0.2,"close":0.21,"volume":1491552,"rsi_14":25.57,"sma_20":0.25,"sma_60":0.48,"sma_120":1.62},{"date":"2026-10-14","open":0.2,"high":0.21,"low":0.18,"close":0.19,"volume":348054,"rsi_14":14.89,"sma_20":0.25,"sma_60":0.46,"sma_120":1.6},{"date":"2026-10-15","open":0.19,"high":0.21,"low":0.19,"close":0.19,"volume":336745,"rsi_14":20.22,"sma_20":0.24,"sma_60":0.43,"sma_120":1.57},{"date":"2026-10-16","open":0.19,"high":0.2,"low":0.16,"close":0.18,"volume":1847517,"rsi_14":20.68,"sma_20":0.24,"sma_60":0.4,"sma_120":1.55},{"date":"2026-10-19","open":0.18,"high":0.18,"low":0.17,"close":0.18,"volume":105547,"rsi_14":21.94,"sma_20":0.23,"sma_60":0.39,"sma_120":1.53},{"date":"2026-10-20","open":0.18,"high":0.18,"low":0.17,"close":0.17,"volume":177956,"rsi_14":20.9,"sma_20":0.23,"sma_60":0.38,"sma_120":1.51},{"date":"2026-10-21","open":0.17,"high":0.18,"low":0.17,"close":0.17,"volume":117036,"rsi_14":20.98,"sma_20":0.22,"sma_60":0.37,"sma_120":1.49},{"date":"2026-10-22","open":0.17,"high":0.18,"low":0.16,"close":0.17,"volume":220163,"rsi_14":20.86,"sma_20":0.22,"sma_60":0.36,"sma_120":1.47}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q1","per":null,"pbr":2.17,"ttm_eps":null,"close":3.57},{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.28,"ttm_eps":null,"close":1.975},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.67,"ttm_eps":null,"close":2.11},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":7.94,"ttm_eps":null,"close":3.36},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":20.26,"ttm_eps":null,"close":2.5861}],"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":"Baosheng Media Group Holdings Ltd","phase":"above-fold","symbol_resolved":true}