{"status":"ok","report":{"price_analysis":{"current":2.135,"change_1d":0.2,"change_7d":-1.6,"change_30d":-26.0,"high_30d":2.95,"low_30d":2.07,"position_in_range":7.0,"support":2.158,"resistance":2.862},"summary":"BigBearai Holdings Inc(BBAI)은 Technology 섹터 US 시장 종목입니다, 시가총액 10.18억. 현재가 $2.12, 전일 대비 -3.0%, 30일 -26.0%. ROE -3.3%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.3%로 적자 상태입니다. 시가총액 10.18억. 매출 1.32억, 영업이익 -9586.50만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.68,"roe":-3.34,"eps":-0.04,"revenue":131627000.0,"operating_income":-95865000.0,"net_income":-85821000.0,"market_cap":1022556115,"profit_margin":-65.2,"roa":-3.06,"operating_margin":-72.83,"gross_margin":32.79,"debt_ratio":0.029533027661088063,"total_assets":841312000.0,"total_equity":770324000.0,"total_debt":22750000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.19)가 시그널선(-0.17)을 하회합니다(데드크로스). 현재가가 SMA20(2)과 SMA60(3) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2~3 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":27.074235807860262,"macd":-0.1854855121129808,"macd_signal":-0.1683918406873467,"sma_20":2.4312499999999995,"sma_60":2.8184166666666663,"bb_upper":2.872224772521059,"bb_lower":1.9902752274789401,"atr_14":0.14714285714285724},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 1.68x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":45,"summary":"매출 +6.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.7,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":-18.8,"unit":"%","percentile":31,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.3%","metrics":[{"name":"ROE","value":-3.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-72.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-65.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.1,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-26.0,"unit":"%","percentile":22,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 5.7x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":5.67,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.02,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-312.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.99,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.68x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +6.7%"},"profitability":{"grade":"C","reason":"ROE -3.3%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-12.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.03,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.12,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":32.79,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-72.83,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-65.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.68,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":23.77,"pbr_5y_low":4.16,"pbr_5y_avg":11.45,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":11.73,"history":[{"quarter":"2024-Q2","per":null,"pbr":13.71},{"quarter":"2024-Q3","per":null,"pbr":13.84},{"quarter":"2025-Q1","per":null,"pbr":13.49},{"quarter":"2025-Q2","per":null,"pbr":23.77},{"quarter":"2025-Q3","per":null,"pbr":9.97},{"quarter":"2025-Q4","per":null,"pbr":8.24},{"quarter":"2026-Q1","per":null,"pbr":4.16},{"quarter":"2026-Q2","per":null,"pbr":4.45},{"quarter":"현재","per":null,"pbr":1.68}],"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":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.7배"},{"label":"ROE","value":"-3.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:48:06.500728+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":3.264,"roe":-0.03342619469210358,"dividend_yield":0.0,"eps":-0.04,"revenue":36749000.0,"operating_income":-27359000.0,"net_income":-25749000.0,"market_cap":1982851000.0,"profit_margin":-0.7006721271327111,"operating_margin":-0.7444828430705598,"roa":-0.030605768133581835,"gross_margin":0.32792729053851805,"total_equity":770324000.0,"total_assets":841312000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.264,"roe":-0.07181508214143383,"dividend_yield":null,"eps":-0.12,"revenue":34435000.0,"operating_income":-23037000.0,"net_income":-56763000.0,"market_cap":1997219000.0,"profit_margin":-1.6484100479163641,"operating_margin":-0.6689995643966894,"roa":-0.06587602592193709,"gross_margin":0.34038042689124437,"total_equity":790405000.0,"total_assets":861664000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.009528167748051057,"dividend_yield":null,"eps":-0.01,"revenue":27300000.0,"operating_income":-24268000.0,"net_income":-5830000.0,"market_cap":null,"profit_margin":-0.21355311355311354,"operating_margin":-0.8889377289377289,"roa":-0.006517265163261405,"gross_margin":0.2032234432234432,"total_equity":611870000.0,"total_assets":894547000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.004132678487121649,"dividend_yield":null,"eps":0.01,"revenue":33143000.0,"operating_income":-21201000.0,"net_income":2521000.0,"market_cap":null,"profit_margin":0.07606432730893402,"operating_margin":-0.6396825875750536,"roa":0.0027409443374112265,"gross_margin":0.2241498959056211,"total_equity":610016000.0,"total_assets":919756000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.8576964922153442,"dividend_yield":null,"eps":-0.71,"revenue":32472000.0,"operating_income":-17767000.0,"net_income":-228619000.0,"market_cap":null,"profit_margin":-7.04049642769155,"operating_margin":-0.5471483123922148,"roa":-0.3814308976728976,"gross_margin":0.2498460211874846,"total_equity":266550000.0,"total_assets":599372000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.3133850704011729,"dividend_yield":null,"eps":-0.25,"revenue":34757000.0,"operating_income":-19510000.0,"net_income":-61986000.0,"market_cap":null,"profit_margin":-1.7834105360071353,"operating_margin":-0.5613257761026555,"roa":-0.15642444002543732,"gross_margin":0.21256149840319935,"total_equity":197795000.0,"total_assets":396268000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.43,"revenue":43827000.0,"operating_income":-8141999.0,"net_income":-146487000.0,"market_cap":null,"profit_margin":-3.3423916763638855,"operating_margin":-0.1857758687567025,"roa":-0.4261117704551801,"gross_margin":0.37431263832797135,"total_equity":-3714000.0,"total_assets":343776000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.12369835319455874,"dividend_yield":null,"eps":-0.02,"revenue":41505000.0,"operating_income":-10539000.0,"net_income":-12176000.0,"market_cap":null,"profit_margin":-0.2933622455125888,"operating_margin":-0.25392121431152875,"roa":-0.03438741763936704,"gross_margin":0.25939043488736296,"total_equity":98433000.0,"total_assets":354083000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.1405173420530188,"dividend_yield":null,"eps":-0.029127755943336137,"revenue":39783000.0,"operating_income":-16670000.0,"net_income":-14439000.0,"market_cap":null,"profit_margin":-0.36294397104290776,"operating_margin":-0.41902320086469097,"roa":-0.04001019721073035,"gross_margin":0.2780836035492547,"total_equity":102756000.0,"total_assets":360883000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-1.1536199553843034,"dividend_yield":null,"eps":-0.2524587071847557,"revenue":33121000.0,"operating_income":-11106000.0,"net_income":-125147000.0,"market_cap":null,"profit_margin":-3.77847891066091,"operating_margin":-0.33531596268228614,"roa":-0.3314037396690385,"gross_margin":0.21092358322514418,"total_equity":108482000.0,"total_assets":377627000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.06363967842263488,"revenue":40563000.0,"operating_income":-8573000.0,"net_income":-31547000.0,"market_cap":null,"profit_margin":-0.7777284717599783,"operating_margin":-0.21135024529743857,"roa":-0.15780601270571756,"gross_margin":0.32088356383896655,"total_equity":-67335000.0,"total_assets":199910000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.008067171966022661,"revenue":33988000.0,"operating_income":-8212000.0,"net_income":3999000.0,"market_cap":null,"profit_margin":0.11765917382605626,"operating_margin":-0.24161468753677767,"roa":0.01969843998601061,"gross_margin":0.2474108508885489,"total_equity":-52289000.0,"total_assets":203011000.0}],"current_price":2.135,"change_pct":0.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-12-17","close":8.72},{"date":"2021-12-20","close":8.03},{"date":"2021-12-21","close":7.27},{"date":"2021-12-22","close":6.83},{"date":"2021-12-23","close":6.85},{"date":"2021-12-27","close":6.1},{"date":"2021-12-28","close":6.01},{"date":"2021-12-29","close":6.08},{"date":"2021-12-30","close":5.94},{"date":"2021-12-31","close":5.66},{"date":"2022-01-03","close":5.86},{"date":"2022-01-04","close":6.02},{"date":"2022-01-05","close":5.72},{"date":"2022-01-06","close":5.28},{"date":"2022-01-07","close":5.12},{"date":"2022-01-10","close":5.01},{"date":"2022-01-11","close":4.95},{"date":"2022-01-12","close":4.96},{"date":"2022-01-13","close":4.73},{"date":"2022-01-14","close":4.75},{"date":"2022-01-18","close":4.86},{"date":"2022-01-19","close":5.02},{"date":"2022-01-20","close":5.27},{"date":"2022-01-21","close":5.26},{"date":"2022-01-24","close":5.59},{"date":"2022-01-25","close":5.29},{"date":"2022-01-26","close":5.3},{"date":"2022-01-27","close":5.03},{"date":"2022-01-28","close":5.05},{"date":"2022-01-31","close":5.11},{"date":"2022-02-01","close":5.16},{"date":"2022-02-02","close":5.16},{"date":"2022-02-03","close":5.17},{"date":"2022-02-04","close":5.29},{"date":"2022-02-07","close":5.2},{"date":"2022-02-08","close":5.08},{"date":"2022-02-09","close":4.93},{"date":"2022-02-10","close":4.73},{"date":"2022-02-11","close":4.61},{"date":"2022-02-14","close":4.84},{"date":"2022-02-15","close":5.2},{"date":"2022-02-16","close":5.25},{"date":"2022-02-17","close":5.19},{"date":"2022-02-18","close":5.1},{"date":"2022-02-22","close":5.01},{"date":"2022-02-23","close":5.21},{"date":"2022-02-24","close":5.5},{"date":"2022-02-25","close":6.06},{"date":"2022-02-28","close":5.78},{"date":"2022-03-01","close":5.84},{"date":"2022-03-02","close":6.68},{"date":"2022-03-03","close":7.46},{"date":"2022-03-04","close":7.75},{"date":"2022-03-07","close":9.61},{"date":"2022-03-08","close":7.93},{"date":"2022-03-09","close":8.54},{"date":"2022-03-10","close":8.61},{"date":"2022-03-11","close":9.46},{"date":"2022-03-14","close":8.48},{"date":"2022-03-15","close":8.16},{"date":"2022-03-16","close":8.45},{"date":"2022-03-17","close":8.29},{"date":"2022-03-18","close":6.44},{"date":"2022-03-21","close":6.17},{"date":"2022-03-22","close":6.2},{"date":"2022-03-23","close":6.29},{"date":"2022-03-24","close":7.33},{"date":"2022-03-25","close":7.56},{"date":"2022-03-28","close":7.47},{"date":"2022-03-29","close":7.0},{"date":"2022-03-30","close":8.27},{"date":"2022-03-31","close":8.24},{"date":"2022-04-01","close":8.36},{"date":"2022-04-04","close":8.74},{"date":"2022-04-05","close":10.34},{"date":"2022-04-06","close":10.37},{"date":"2022-04-07","close":11.54},{"date":"2022-04-08","close":11.58},{"date":"2022-04-11","close":12.32},{"date":"2022-04-12","close":11.74},{"date":"2022-04-13","close":12.69},{"date":"2022-04-14","close":12.63},{"date":"2022-04-18","close":11.63},{"date":"2022-04-19","close":11.13},{"date":"2022-04-20","close":11.67},{"date":"2022-04-21","close":11.8},{"date":"2022-04-22","close":8.55},{"date":"2022-04-25","close":10.1},{"date":"2022-04-26","close":9.96},{"date":"2022-04-27","close":10.6},{"date":"2022-04-28","close":10.43},{"date":"2022-04-29","close":10.01},{"date":"2022-05-02","close":10.67},{"date":"2022-05-03","close":11.1},{"date":"2022-05-04","close":10.57},{"date":"2022-05-05","close":10.34},{"date":"2022-05-06","close":10.07},{"date":"2022-05-09","close":8.24},{"date":"2022-05-10","close":8.01},{"date":"2022-05-11","close":7.5},{"date":"2022-05-12","close":7.4},{"date":"2022-05-13","close":7.64},{"date":"2022-05-16","close":7.33},{"date":"2022-05-17","close":7.6},{"date":"2022-05-18","close":9.21},{"date":"2022-05-19","close":9.7},{"date":"2022-05-20","close":10.0},{"date":"2022-05-23","close":10.12},{"date":"2022-05-24","close":6.11},{"date":"2022-05-25","close":6.52},{"date":"2022-05-26","close":5.78},{"date":"2022-05-27","close":5.38},{"date":"2022-05-31","close":5.33},{"date":"2022-06-01","close":5.17},{"date":"2022-06-02","close":5.44},{"date":"2022-06-03","close":5.37},{"date":"2022-06-06","close":4.99},{"date":"2022-06-07","close":5.03},{"date":"2022-06-08","close":5.11},{"date":"2022-06-09","close":5.16},{"date":"2022-06-10","close":4.94},{"date":"2022-06-13","close":4.52},{"date":"2022-06-14","close":4.37},{"date":"2022-06-15","close":4.06},{"date":"2022-06-16","close":3.99},{"date":"2022-06-17","close":4.05},{"date":"2022-06-21","close":3.92},{"date":"2022-06-22","close":3.97},{"date":"2022-06-23","close":3.87},{"date":"2022-06-24","close":3.77},{"date":"2022-06-27","close":3.75},{"date":"2022-06-28","close":3.73},{"date":"2022-06-29","close":3.75},{"date":"2022-06-30","close":3.68},{"date":"2022-07-01","close":3.67},{"date":"2022-07-05","close":3.67},{"date":"2022-07-06","close":3.64},{"date":"2022-07-07","close":3.64},{"date":"2022-07-08","close":3.69},{"date":"2022-07-11","close":3.61},{"date":"2022-07-12","close":3.51},{"date":"2022-07-13","close":3.61},{"date":"2022-07-14","close":3.64},{"date":"2022-07-15","close":3.61},{"date":"2022-07-18","close":3.63},{"date":"2022-07-19","close":3.61},{"date":"2022-07-20","close":3.5},{"date":"2022-07-21","close":3.43},{"date":"2022-07-22","close":2.72},{"date":"2022-07-25","close":2.74},{"date":"2022-07-26","close":2.86},{"date":"2022-07-27","close":2.77},{"date":"2022-07-28","close":2.68},{"date":"2022-07-29","close":2.54},{"date":"2022-08-01","close":2.45},{"date":"2022-08-02","close":2.46},{"date":"2022-08-03","close":2.4},{"date":"2022-08-04","close":2.41},{"date":"2022-08-05","close":2.7},{"date":"2022-08-08","close":2.74},{"date":"2022-08-09","close":2.74},{"date":"2022-08-10","close":2.0},{"date":"2022-08-11","close":1.93},{"date":"2022-08-12","close":1.92},{"date":"2022-08-15","close":1.96},{"date":"2022-08-16","close":1.79},{"date":"2022-08-17","close":1.74},{"date":"2022-08-18","close":1.69},{"date":"2022-08-19","close":1.57},{"date":"2022-08-22","close":1.51},{"date":"2022-08-23","close":1.4},{"date":"2022-08-24","close":1.39},{"date":"2022-08-25","close":1.51},{"date":"2022-08-26","close":1.53},{"date":"2022-08-29","close":1.57},{"date":"2022-08-30","close":1.58},{"date":"2022-08-31","close":1.54},{"date":"2022-09-01","close":1.51},{"date":"2022-09-02","close":1.46},{"date":"2022-09-06","close":1.25},{"date":"2022-09-07","close":1.26},{"date":"2022-09-08","close":1.31},{"date":"2022-09-09","close":1.42},{"date":"2022-09-12","close":1.47},{"date":"2022-09-13","close":1.49},{"date":"2022-09-14","close":1.45},{"date":"2022-09-15","close":1.51},{"date":"2022-09-16","close":1.48},{"date":"2022-09-19","close":1.45},{"date":"2022-09-20","close":1.4},{"date":"2022-09-21","close":1.41},{"date":"2022-09-22","close":1.35},{"date":"2022-09-23","close":1.33},{"date":"2022-09-26","close":1.31},{"date":"2022-09-27","close":1.23},{"date":"2022-09-28","close":1.19},{"date":"2022-09-29","close":1.55},{"date":"2022-09-30","close":1.57},{"date":"2022-10-03","close":1.61},{"date":"2022-10-04","close":1.75},{"date":"2022-10-05","close":1.8},{"date":"2022-10-06","close":1.49},{"date":"2022-10-07","close":1.48},{"date":"2022-10-10","close":1.4},{"date":"2022-10-11","close":1.28},{"date":"2022-10-12","close":1.35},{"date":"2022-10-13","close":1.35},{"date":"2022-10-14","close":1.3},{"date":"2022-10-17","close":1.27},{"date":"2022-10-18","close":1.3},{"date":"2022-10-19","close":1.18},{"date":"2022-10-20","close":1.17},{"date":"2022-10-21","close":1.23},{"date":"2022-10-24","close":1.13},{"date":"2022-10-25","close":1.15},{"date":"2022-10-26","close":1.16},{"date":"2022-10-27","close":1.4},{"date":"2022-10-28","close":1.32},{"date":"2022-10-31","close":1.35},{"date":"2022-11-01","close":1.26},{"date":"2022-11-02","close":1.17},{"date":"2022-11-03","close":1.19},{"date":"2022-11-04","close":1.11},{"date":"2022-11-07","close":1.1},{"date":"2022-11-08","close":1.08},{"date":"2022-11-09","close":1.01},{"date":"2022-11-10","close":1.03},{"date":"2022-11-11","close":1.09},{"date":"2022-11-14","close":1.09},{"date":"2022-11-15","close":1.05},{"date":"2022-11-16","close":0.99},{"date":"2022-11-17","close":0.997},{"date":"2022-11-18","close":0.979},{"date":"2022-11-21","close":1.0},{"date":"2022-11-22","close":0.98},{"date":"2022-11-23","close":0.983},{"date":"2022-11-25","close":0.981},{"date":"2022-11-28","close":0.999},{"date":"2022-11-29","close":1.0},{"date":"2022-11-30","close":0.97},{"date":"2022-12-01","close":0.88},{"date":"2022-12-02","close":0.954},{"date":"2022-12-05","close":0.98},{"date":"2022-12-06","close":0.953},{"date":"2022-12-07","close":0.9},{"date":"2022-12-08","close":0.93},{"date":"2022-12-09","close":0.96},{"date":"2022-12-12","close":0.9},{"date":"2022-12-13","close":0.92},{"date":"2022-12-14","close":0.93},{"date":"2022-12-15","close":0.859},{"date":"2022-12-16","close":0.82},{"date":"2022-12-19","close":0.794},{"date":"2022-12-20","close":0.748},{"date":"2022-12-21","close":0.76},{"date":"2022-12-22","close":0.74},{"date":"2022-12-23","close":0.733},{"date":"2022-12-27","close":0.711},{"date":"2022-12-28","close":0.646},{"date":"2022-12-29","close":0.633},{"date":"2022-12-30","close":0.674},{"date":"2023-01-03","close":0.73},{"date":"2023-01-04","close":0.764},{"date":"2023-01-05","close":0.76},{"date":"2023-01-06","close":0.76},{"date":"2023-01-09","close":0.76},{"date":"2023-01-10","close":0.78},{"date":"2023-01-11","close":0.846},{"date":"2023-01-12","close":3.05},{"date":"2023-01-13","close":2.39},{"date":"2023-01-17","close":1.86},{"date":"2023-01-18","close":1.93},{"date":"2023-01-19","close":1.87},{"date":"2023-01-20","close":1.95},{"date":"2023-01-23","close":1.93},{"date":"2023-01-24","close":2.05},{"date":"2023-01-25","close":2.36},{"date":"2023-01-26","close":2.27},{"date":"2023-01-27","close":2.42},{"date":"2023-01-30","close":3.98},{"date":"2023-01-31","close":3.27},{"date":"2023-02-01","close":3.43},{"date":"2023-02-02","close":3.6},{"date":"2023-02-03","close":5.19},{"date":"2023-02-06","close":6.11},{"date":"2023-02-07","close":4.92},{"date":"2023-02-08","close":5.44},{"date":"2023-02-09","close":4.83},{"date":"2023-02-10","close":4.82},{"date":"2023-02-13","close":3.92},{"date":"2023-02-14","close":4.14},{"date":"2023-02-15","close":4.24},{"date":"2023-02-16","close":3.98},{"date":"2023-02-17","close":3.91},{"date":"2023-02-21","close":3.48},{"date":"2023-02-22","close":3.43},{"date":"2023-02-23","close":3.42},{"date":"2023-02-24","close":3.15},{"date":"2023-02-27","close":3.14},{"date":"2023-02-28","close":2.94},{"date":"2023-03-01","close":2.61},{"date":"2023-03-02","close":2.84},{"date":"2023-03-03","close":3.18},{"date":"2023-03-06","close":3.18},{"date":"2023-03-07","close":3.02},{"date":"2023-03-08","close":2.55},{"date":"2023-03-09","close":2.2},{"date":"2023-03-10","close":2.17},{"date":"2023-03-13","close":2.28},{"date":"2023-03-14","close":1.87},{"date":"2023-03-15","close":1.78},{"date":"2023-03-16","close":1.64},{"date":"2023-03-17","close":1.77},{"date":"2023-03-20","close":1.51},{"date":"2023-03-21","close":1.87},{"date":"2023-03-22","close":1.84},{"date":"2023-03-23","close":1.93},{"date":"2023-03-24","close":1.88},{"date":"2023-03-27","close":1.96},{"date":"2023-03-28","close":1.88},{"date":"2023-03-29","close":2.02},{"date":"2023-03-30","close":1.98},{"date":"2023-03-31","close":2.44},{"date":"2023-04-03","close":3.13},{"date":"2023-04-04","close":2.68},{"date":"2023-04-05","close":2.2},{"date":"2023-04-06","close":2.51},{"date":"2023-04-10","close":2.81},{"date":"2023-04-11","close":2.8},{"date":"2023-04-12","close":3.08},{"date":"2023-04-13","close":2.79},{"date":"2023-04-14","close":3.21},{"date":"2023-04-17","close":3.57},{"date":"2023-04-18","close":3.41},{"date":"2023-04-19","close":3.12},{"date":"2023-04-20","close":2.91},{"date":"2023-04-21","close":2.81},{"date":"2023-04-24","close":2.51},{"date":"2023-04-25","close":2.42},{"date":"2023-04-26","close":2.87},{"date":"2023-04-27","close":2.82},{"date":"2023-04-28","close":2.9},{"date":"2023-05-01","close":2.94},{"date":"2023-05-02","close":2.59},{"date":"2023-05-03","close":2.6},{"date":"2023-05-04","close":2.53},{"date":"2023-05-05","close":2.74},{"date":"2023-05-08","close":2.79},{"date":"2023-05-09","close":2.97},{"date":"2023-05-10","close":2.55},{"date":"2023-05-11","close":2.51},{"date":"2023-05-12","close":2.38},{"date":"2023-05-15","close":2.53},{"date":"2023-05-16","close":2.41},{"date":"2023-05-17","close":2.4},{"date":"2023-05-18","close":2.42},{"date":"2023-05-19","close":2.21},{"date":"2023-05-22","close":2.41},{"date":"2023-05-23","close":2.44},{"date":"2023-05-24","close":2.4},{"date":"2023-05-25","close":2.4},{"date":"2023-05-26","close":2.35},{"date":"2023-05-30","close":2.13},{"date":"2023-05-31","close":2.21},{"date":"2023-06-01","close":2.09},{"date":"2023-06-02","close":2.02},{"date":"2023-06-05","close":2.0},{"date":"2023-06-06","close":2.15},{"date":"2023-06-07","close":2.07},{"date":"2023-06-08","close":2.11},{"date":"2023-06-09","close":2.04},{"date":"2023-06-12","close":2.04},{"date":"2023-06-13","close":2.3},{"date":"2023-06-14","close":2.29},{"date":"2023-06-15","close":2.56},{"date":"2023-06-16","close":2.51},{"date":"2023-06-20","close":2.59},{"date":"2023-06-21","close":2.4},{"date":"2023-06-22","close":2.39},{"date":"2023-06-23","close":2.34},{"date":"2023-06-26","close":2.28},{"date":"2023-06-27","close":2.38},{"date":"2023-06-28","close":2.3},{"date":"2023-06-29","close":2.45},{"date":"2023-06-30","close":2.35},{"date":"2023-07-03","close":2.39},{"date":"2023-07-05","close":2.28},{"date":"2023-07-06","close":2.08},{"date":"2023-07-07","close":2.11},{"date":"2023-07-10","close":2.09},{"date":"2023-07-11","close":2.07},{"date":"2023-07-12","close":2.1},{"date":"2023-07-13","close":2.11},{"date":"2023-07-14","close":2.03},{"date":"2023-07-17","close":2.03},{"date":"2023-07-18","close":2.04},{"date":"2023-07-19","close":2.07},{"date":"2023-07-20","close":1.89},{"date":"2023-07-21","close":1.96},{"date":"2023-07-24","close":1.91},{"date":"2023-07-25","close":1.87},{"date":"2023-07-26","close":1.93},{"date":"2023-07-27","close":1.75},{"date":"2023-07-28","close":1.87},{"date":"2023-07-31","close":2.01},{"date":"2023-08-01","close":2.12},{"date":"2023-08-02","close":1.98},{"date":"2023-08-03","close":2.01},{"date":"2023-08-04","close":2.01},{"date":"2023-08-07","close":1.83},{"date":"2023-08-08","close":1.77},{"date":"2023-08-09","close":1.59},{"date":"2023-08-10","close":1.57},{"date":"2023-08-11","close":1.7},{"date":"2023-08-14","close":1.76},{"date":"2023-08-15","close":1.61},{"date":"2023-08-16","close":1.53},{"date":"2023-08-17","close":1.42},{"date":"2023-08-18","close":1.42},{"date":"2023-08-21","close":1.38},{"date":"2023-08-22","close":1.34},{"date":"2023-08-23","close":1.39},{"date":"2023-08-24","close":1.3},{"date":"2023-08-25","close":1.31},{"date":"2023-08-28","close":1.37},{"date":"2023-08-29","close":1.61},{"date":"2023-08-30","close":1.74},{"date":"2023-08-31","close":1.64},{"date":"2023-09-01","close":1.72},{"date":"2023-09-05","close":1.71},{"date":"2023-09-06","close":1.69},{"date":"2023-09-07","close":1.59},{"date":"2023-09-08","close":1.69},{"date":"2023-09-11","close":1.73},{"date":"2023-09-12","close":1.71},{"date":"2023-09-13","close":1.6},{"date":"2023-09-14","close":1.61},{"date":"2023-09-15","close":1.66},{"date":"2023-09-18","close":1.63},{"date":"2023-09-19","close":1.6},{"date":"2023-09-20","close":1.59},{"date":"2023-09-21","close":1.48},{"date":"2023-09-22","close":1.42},{"date":"2023-09-25","close":1.35},{"date":"2023-09-26","close":1.28},{"date":"2023-09-27","close":1.47},{"date":"2023-09-28","close":1.43},{"date":"2023-09-29","close":1.51},{"date":"2023-10-02","close":1.4},{"date":"2023-10-03","close":1.36},{"date":"2023-10-04","close":1.43},{"date":"2023-10-05","close":1.43},{"date":"2023-10-06","close":1.47},{"date":"2023-10-09","close":1.54},{"date":"2023-10-10","close":1.46},{"date":"2023-10-11","close":1.4},{"date":"2023-10-12","close":1.36},{"date":"2023-10-13","close":1.31},{"date":"2023-10-16","close":1.34},{"date":"2023-10-17","close":1.44},{"date":"2023-10-18","close":1.36},{"date":"2023-10-19","close":1.35},{"date":"2023-10-20","close":1.3},{"date":"2023-10-23","close":1.32},{"date":"2023-10-24","close":1.33},{"date":"2023-10-25","close":1.28},{"date":"2023-10-26","close":1.27},{"date":"2023-10-27","close":1.25},{"date":"2023-10-30","close":1.22},{"date":"2023-10-31","close":1.27},{"date":"2023-11-01","close":1.19},{"date":"2023-11-02","close":1.31},{"date":"2023-11-03","close":1.44},{"date":"2023-11-06","close":1.47},{"date":"2023-11-07","close":1.56},{"date":"2023-11-08","close":1.49},{"date":"2023-11-09","close":1.54},{"date":"2023-11-10","close":1.56},{"date":"2023-11-13","close":1.78},{"date":"2023-11-14","close":1.88},{"date":"2023-11-15","close":1.93},{"date":"2023-11-16","close":1.79},{"date":"2023-11-17","close":1.8},{"date":"2023-11-20","close":1.83},{"date":"2023-11-21","close":1.74},{"date":"2023-11-22","close":1.77},{"date":"2023-11-24","close":1.86},{"date":"2023-11-27","close":1.89},{"date":"2023-11-28","close":1.89},{"date":"2023-11-29","close":1.82},{"date":"2023-11-30","close":1.7},{"date":"2023-12-01","close":1.8},{"date":"2023-12-04","close":1.78},{"date":"2023-12-05","close":1.71},{"date":"2023-12-06","close":1.68},{"date":"2023-12-07","close":1.64},{"date":"2023-12-08","close":1.74},{"date":"2023-12-11","close":1.79},{"date":"2023-12-12","close":1.67},{"date":"2023-12-13","close":1.84},{"date":"2023-12-14","close":1.88},{"date":"2023-12-15","close":1.92},{"date":"2023-12-18","close":1.78},{"date":"2023-12-19","close":1.78},{"date":"2023-12-20","close":1.67},{"date":"2023-12-21","close":1.74},{"date":"2023-12-22","close":1.85},{"date":"2023-12-26","close":1.97},{"date":"2023-12-27","close":2.11},{"date":"2023-12-28","close":2.33},{"date":"2023-12-29","close":2.14},{"date":"2024-01-02","close":2.0},{"date":"2024-01-03","close":1.88},{"date":"2024-01-04","close":1.99},{"date":"2024-01-05","close":1.94},{"date":"2024-01-08","close":2.19},{"date":"2024-01-09","close":2.04},{"date":"2024-01-10","close":2.06},{"date":"2024-01-11","close":1.99},{"date":"2024-01-12","close":2.0},{"date":"2024-01-16","close":1.85},{"date":"2024-01-17","close":1.78},{"date":"2024-01-18","close":1.66},{"date":"2024-01-19","close":1.77},{"date":"2024-01-22","close":1.95},{"date":"2024-01-23","close":1.94},{"date":"2024-01-24","close":1.85},{"date":"2024-01-25","close":1.81},{"date":"2024-01-26","close":1.81},{"date":"2024-01-29","close":1.83},{"date":"2024-01-30","close":1.71},{"date":"2024-01-31","close":1.62},{"date":"2024-02-01","close":1.65},{"date":"2024-02-02","close":1.63},{"date":"2024-02-05","close":1.58},{"date":"2024-02-06","close":1.74},{"date":"2024-02-07","close":1.66},{"date":"2024-02-08","close":1.72},{"date":"2024-02-09","close":1.85},{"date":"2024-02-12","close":1.96},{"date":"2024-02-13","close":1.8},{"date":"2024-02-14","close":1.91},{"date":"2024-02-15","close":2.25},{"date":"2024-02-16","close":2.21},{"date":"2024-02-20","close":2.13},{"date":"2024-02-21","close":1.93},{"date":"2024-02-22","close":2.06},{"date":"2024-02-23","close":1.95},{"date":"2024-02-26","close":2.49},{"date":"2024-02-27","close":3.44},{"date":"2024-02-28","close":3.14},{"date":"2024-02-29","close":3.36},{"date":"2024-03-01","close":3.46},{"date":"2024-03-04","close":4.33},{"date":"2024-03-05","close":3.75},{"date":"2024-03-06","close":3.82},{"date":"2024-03-07","close":3.76},{"date":"2024-03-08","close":2.57},{"date":"2024-03-11","close":2.42},{"date":"2024-03-12","close":2.33},{"date":"2024-03-13","close":2.46},{"date":"2024-03-14","close":2.44},{"date":"2024-03-15","close":2.44},{"date":"2024-03-18","close":2.21},{"date":"2024-03-19","close":2.2},{"date":"2024-03-20","close":2.15},{"date":"2024-03-21","close":2.07},{"date":"2024-03-22","close":2.0},{"date":"2024-03-25","close":2.17},{"date":"2024-03-26","close":2.09},{"date":"2024-03-27","close":2.15},{"date":"2024-03-28","close":2.05},{"date":"2024-04-01","close":1.96},{"date":"2024-04-02","close":1.86},{"date":"2024-04-03","close":1.97},{"date":"2024-04-04","close":1.93},{"date":"2024-04-05","close":1.95},{"date":"2024-04-08","close":1.9},{"date":"2024-04-09","close":1.85},{"date":"2024-04-10","close":1.78},{"date":"2024-04-11","close":1.76},{"date":"2024-04-12","close":1.75},{"date":"2024-04-15","close":1.58},{"date":"2024-04-16","close":1.6},{"date":"2024-04-17","close":1.56},{"date":"2024-04-18","close":1.53},{"date":"2024-04-19","close":1.45},{"date":"2024-04-22","close":1.56},{"date":"2024-04-23","close":1.71},{"date":"2024-04-24","close":1.69},{"date":"2024-04-25","close":1.66},{"date":"2024-04-26","close":1.8},{"date":"2024-04-29","close":1.75},{"date":"2024-04-30","close":1.66},{"date":"2024-05-01","close":1.72},{"date":"2024-05-02","close":1.73},{"date":"2024-05-03","close":1.49},{"date":"2024-05-06","close":1.51},{"date":"2024-05-07","close":1.48},{"date":"2024-05-08","close":1.49},{"date":"2024-05-09","close":1.48},{"date":"2024-05-10","close":1.39},{"date":"2024-05-13","close":1.47},{"date":"2024-05-14","close":1.61},{"date":"2024-05-15","close":1.68},{"date":"2024-05-16","close":1.56},{"date":"2024-05-17","close":1.51},{"date":"2024-05-20","close":1.6},{"date":"2024-05-21","close":1.55},{"date":"2024-05-22","close":1.5},{"date":"2024-05-23","close":1.52},{"date":"2024-05-24","close":1.57},{"date":"2024-05-28","close":1.6},{"date":"2024-05-29","close":1.53},{"date":"2024-05-30","close":1.53},{"date":"2024-05-31","close":1.5},{"date":"2024-06-03","close":1.48},{"date":"2024-06-04","close":1.48},{"date":"2024-06-05","close":1.41},{"date":"2024-06-06","close":1.36},{"date":"2024-06-07","close":1.44},{"date":"2024-06-10","close":1.36},{"date":"2024-06-11","close":1.4},{"date":"2024-06-12","close":1.4},{"date":"2024-06-13","close":1.37},{"date":"2024-06-14","close":1.36},{"date":"2024-06-17","close":1.32},{"date":"2024-06-18","close":1.29},{"date":"2024-06-20","close":1.2},{"date":"2024-06-21","close":1.29},{"date":"2024-06-24","close":1.27},{"date":"2024-06-25","close":1.35},{"date":"2024-06-26","close":1.39},{"date":"2024-06-27","close":1.49},{"date":"2024-06-28","close":1.51},{"date":"2024-07-01","close":1.46},{"date":"2024-07-02","close":1.45},{"date":"2024-07-03","close":1.48},{"date":"2024-07-05","close":1.43},{"date":"2024-07-08","close":1.48},{"date":"2024-07-09","close":1.45},{"date":"2024-07-10","close":1.55},{"date":"2024-07-11","close":1.6},{"date":"2024-07-12","close":1.61},{"date":"2024-07-15","close":1.56},{"date":"2024-07-16","close":1.66},{"date":"2024-07-17","close":1.54},{"date":"2024-07-18","close":1.48},{"date":"2024-07-19","close":1.48},{"date":"2024-07-22","close":1.5},{"date":"2024-07-23","close":1.54},{"date":"2024-07-24","close":1.53},{"date":"2024-07-25","close":1.54},{"date":"2024-07-26","close":1.52},{"date":"2024-07-29","close":1.42},{"date":"2024-07-30","close":1.45},{"date":"2024-07-31","close":1.51},{"date":"2024-08-01","close":1.4},{"date":"2024-08-02","close":1.34},{"date":"2024-08-05","close":1.24},{"date":"2024-08-06","close":1.23},{"date":"2024-08-07","close":1.19},{"date":"2024-08-08","close":1.23},{"date":"2024-08-09","close":1.21},{"date":"2024-08-12","close":1.35},{"date":"2024-08-13","close":1.28},{"date":"2024-08-14","close":1.21},{"date":"2024-08-15","close":1.29},{"date":"2024-08-16","close":1.26},{"date":"2024-08-19","close":1.37},{"date":"2024-08-20","close":1.33},{"date":"2024-08-21","close":1.69},{"date":"2024-08-22","close":1.62},{"date":"2024-08-23","close":1.72},{"date":"2024-08-26","close":1.65},{"date":"2024-08-27","close":1.69},{"date":"2024-08-28","close":1.57},{"date":"2024-08-29","close":1.62},{"date":"2024-08-30","close":1.59},{"date":"2024-09-03","close":1.44},{"date":"2024-09-04","close":1.39},{"date":"2024-09-05","close":1.35},{"date":"2024-09-06","close":1.29},{"date":"2024-09-09","close":1.43},{"date":"2024-09-10","close":1.49},{"date":"2024-09-11","close":1.55},{"date":"2024-09-12","close":1.55},{"date":"2024-09-13","close":1.58},{"date":"2024-09-16","close":1.58},{"date":"2024-09-17","close":1.6},{"date":"2024-09-18","close":1.56},{"date":"2024-09-19","close":1.58},{"date":"2024-09-20","close":1.58},{"date":"2024-09-23","close":1.56},{"date":"2024-09-24","close":1.55},{"date":"2024-09-25","close":1.55},{"date":"2024-09-26","close":1.57},{"date":"2024-09-27","close":1.55},{"date":"2024-09-30","close":1.46},{"date":"2024-10-01","close":1.38},{"date":"2024-10-02","close":1.38},{"date":"2024-10-03","close":1.49},{"date":"2024-10-04","close":1.51},{"date":"2024-10-07","close":1.54},{"date":"2024-10-08","close":1.51},{"date":"2024-10-09","close":1.54},{"date":"2024-10-10","close":1.5},{"date":"2024-10-11","close":1.61},{"date":"2024-10-14","close":1.91},{"date":"2024-10-15","close":1.76},{"date":"2024-10-16","close":1.75},{"date":"2024-10-17","close":1.7},{"date":"2024-10-18","close":1.75},{"date":"2024-10-21","close":1.73},{"date":"2024-10-22","close":1.71},{"date":"2024-10-23","close":1.6},{"date":"2024-10-24","close":1.63},{"date":"2024-10-25","close":1.59},{"date":"2024-10-28","close":1.73},{"date":"2024-10-29","close":1.77},{"date":"2024-10-30","close":1.68},{"date":"2024-10-31","close":1.59},{"date":"2024-11-01","close":1.58},{"date":"2024-11-04","close":1.61},{"date":"2024-11-05","close":1.76},{"date":"2024-11-06","close":1.59},{"date":"2024-11-07","close":1.74},{"date":"2024-11-08","close":1.76},{"date":"2024-11-11","close":1.96},{"date":"2024-11-12","close":1.82},{"date":"2024-11-13","close":1.71},{"date":"2024-11-14","close":1.73},{"date":"2024-11-15","close":1.7},{"date":"2024-11-18","close":1.76},{"date":"2024-11-19","close":2.06},{"date":"2024-11-20","close":2.09},{"date":"2024-11-21","close":2.19},{"date":"2024-11-22","close":2.45},{"date":"2024-11-25","close":2.25},{"date":"2024-11-26","close":2.12},{"date":"2024-11-27","close":2.15},{"date":"2024-11-29","close":2.29},{"date":"2024-12-02","close":2.2},{"date":"2024-12-03","close":2.83},{"date":"2024-12-04","close":2.61},{"date":"2024-12-05","close":2.86},{"date":"2024-12-06","close":3.38},{"date":"2024-12-09","close":3.66},{"date":"2024-12-10","close":3.11},{"date":"2024-12-11","close":2.98},{"date":"2024-12-12","close":2.66},{"date":"2024-12-13","close":2.52},{"date":"2024-12-16","close":2.99},{"date":"2024-12-17","close":3.4},{"date":"2024-12-18","close":3.13},{"date":"2024-12-19","close":2.82},{"date":"2024-12-20","close":3.11},{"date":"2024-12-23","close":3.19},{"date":"2024-12-24","close":3.73},{"date":"2024-12-26","close":4.45},{"date":"2024-12-27","close":4.21},{"date":"2024-12-30","close":4.81},{"date":"2024-12-31","close":4.45},{"date":"2025-01-02","close":4.11},{"date":"2025-01-03","close":4.53},{"date":"2025-01-06","close":4.3},{"date":"2025-01-07","close":3.96},{"date":"2025-01-08","close":3.32},{"date":"2025-01-10","close":3.24},{"date":"2025-01-13","close":2.98},{"date":"2025-01-14","close":3.18},{"date":"2025-01-15","close":3.39},{"date":"2025-01-16","close":4.15},{"date":"2025-01-17","close":3.92},{"date":"2025-01-21","close":4.41},{"date":"2025-01-22","close":4.44},{"date":"2025-01-23","close":4.22},{"date":"2025-01-24","close":4.13},{"date":"2025-01-27","close":3.68},{"date":"2025-01-28","close":3.7},{"date":"2025-01-29","close":3.64},{"date":"2025-01-30","close":4.12},{"date":"2025-01-31","close":4.24},{"date":"2025-02-03","close":4.23},{"date":"2025-02-04","close":4.91},{"date":"2025-02-05","close":7.11},{"date":"2025-02-06","close":6.77},{"date":"2025-02-07","close":8.59},{"date":"2025-02-10","close":8.72},{"date":"2025-02-11","close":8.0},{"date":"2025-02-12","close":9.74},{"date":"2025-02-13","close":9.78},{"date":"2025-02-14","close":9.02},{"date":"2025-02-18","close":8.42},{"date":"2025-02-19","close":7.87},{"date":"2025-02-20","close":7.51},{"date":"2025-02-21","close":6.79},{"date":"2025-02-24","close":5.94},{"date":"2025-02-25","close":5.6},{"date":"2025-02-26","close":5.69},{"date":"2025-02-27","close":5.12},{"date":"2025-02-28","close":5.16},{"date":"2025-03-03","close":4.76},{"date":"2025-03-04","close":4.71},{"date":"2025-03-05","close":4.8},{"date":"2025-03-06","close":4.2},{"date":"2025-03-07","close":3.34},{"date":"2025-03-10","close":3.14},{"date":"2025-03-11","close":3.18},{"date":"2025-03-12","close":3.27},{"date":"2025-03-13","close":3.27},{"date":"2025-03-14","close":3.53},{"date":"2025-03-17","close":3.49},{"date":"2025-03-18","close":2.97},{"date":"2025-03-19","close":3.11},{"date":"2025-03-20","close":3.0},{"date":"2025-03-21","close":2.97},{"date":"2025-03-24","close":3.54},{"date":"2025-03-25","close":3.51},{"date":"2025-03-26","close":3.19},{"date":"2025-03-27","close":3.06},{"date":"2025-03-28","close":3.04},{"date":"2025-03-31","close":2.86},{"date":"2025-04-01","close":2.95},{"date":"2025-04-02","close":3.13},{"date":"2025-04-03","close":3.04},{"date":"2025-04-04","close":2.85},{"date":"2025-04-07","close":2.93},{"date":"2025-04-08","close":2.66},{"date":"2025-04-09","close":3.1},{"date":"2025-04-10","close":2.84},{"date":"2025-04-11","close":2.81},{"date":"2025-04-14","close":2.62},{"date":"2025-04-15","close":2.57},{"date":"2025-04-16","close":2.49},{"date":"2025-04-17","close":2.53},{"date":"2025-04-21","close":2.39},{"date":"2025-04-22","close":2.57},{"date":"2025-04-23","close":2.7},{"date":"2025-04-24","close":2.91},{"date":"2025-04-25","close":3.53},{"date":"2025-04-28","close":3.57},{"date":"2025-04-29","close":3.58},{"date":"2025-04-30","close":3.41},{"date":"2025-05-01","close":3.34},{"date":"2025-05-02","close":3.36},{"date":"2025-05-05","close":3.21},{"date":"2025-05-06","close":3.09},{"date":"2025-05-07","close":3.05},{"date":"2025-05-08","close":3.25},{"date":"2025-05-09","close":3.16},{"date":"2025-05-12","close":3.25},{"date":"2025-05-13","close":3.56},{"date":"2025-05-14","close":3.85},{"date":"2025-05-15","close":3.64},{"date":"2025-05-16","close":3.67},{"date":"2025-05-19","close":3.72},{"date":"2025-05-20","close":3.55},{"date":"2025-05-21","close":3.72},{"date":"2025-05-22","close":3.82},{"date":"2025-05-23","close":3.64},{"date":"2025-05-27","close":4.49},{"date":"2025-05-28","close":4.14},{"date":"2025-05-29","close":3.87},{"date":"2025-05-30","close":4.16},{"date":"2025-06-02","close":3.95},{"date":"2025-06-03","close":3.79},{"date":"2025-06-04","close":4.26},{"date":"2025-06-05","close":3.77},{"date":"2025-06-06","close":3.85},{"date":"2025-06-09","close":3.9},{"date":"2025-06-10","close":3.77},{"date":"2025-06-11","close":3.73},{"date":"2025-06-12","close":3.83},{"date":"2025-06-13","close":3.72},{"date":"2025-06-16","close":4.14},{"date":"2025-06-17","close":4.05},{"date":"2025-06-18","close":3.96},{"date":"2025-06-20","close":4.0},{"date":"2025-06-23","close":4.18},{"date":"2025-06-24","close":5.23},{"date":"2025-06-25","close":4.81},{"date":"2025-06-26","close":5.8},{"date":"2025-06-27","close":5.84},{"date":"2025-06-30","close":6.79},{"date":"2025-07-01","close":6.65},{"date":"2025-07-02","close":7.56},{"date":"2025-07-03","close":7.75},{"date":"2025-07-07","close":7.78},{"date":"2025-07-08","close":7.59},{"date":"2025-07-09","close":7.37},{"date":"2025-07-10","close":7.12},{"date":"2025-07-11","close":6.44},{"date":"2025-07-14","close":6.92},{"date":"2025-07-15","close":7.1},{"date":"2025-07-16","close":7.12},{"date":"2025-07-17","close":8.22},{"date":"2025-07-18","close":7.95},{"date":"2025-07-21","close":7.4},{"date":"2025-07-22","close":7.37},{"date":"2025-07-23","close":7.93},{"date":"2025-07-24","close":7.8},{"date":"2025-07-25","close":7.39},{"date":"2025-07-28","close":7.15},{"date":"2025-07-29","close":6.62},{"date":"2025-07-30","close":6.41},{"date":"2025-07-31","close":6.35},{"date":"2025-08-01","close":6.4},{"date":"2025-08-04","close":7.09},{"date":"2025-08-05","close":7.04},{"date":"2025-08-06","close":6.72},{"date":"2025-08-07","close":6.61},{"date":"2025-08-08","close":7.14},{"date":"2025-08-11","close":7.09},{"date":"2025-08-12","close":5.97},{"date":"2025-08-13","close":5.81},{"date":"2025-08-14","close":5.84},{"date":"2025-08-15","close":6.14},{"date":"2025-08-18","close":5.85},{"date":"2025-08-19","close":5.5},{"date":"2025-08-20","close":5.61},{"date":"2025-08-21","close":5.48},{"date":"2025-08-22","close":5.5},{"date":"2025-08-25","close":5.3},{"date":"2025-08-26","close":5.35},{"date":"2025-08-27","close":5.13},{"date":"2025-08-28","close":5.16},{"date":"2025-08-29","close":5.07},{"date":"2025-09-02","close":5.02},{"date":"2025-09-03","close":4.9},{"date":"2025-09-04","close":4.93},{"date":"2025-09-05","close":4.98},{"date":"2025-09-08","close":4.87},{"date":"2025-09-09","close":4.8},{"date":"2025-09-10","close":4.73},{"date":"2025-09-11","close":4.87},{"date":"2025-09-12","close":5.06},{"date":"2025-09-15","close":5.09},{"date":"2025-09-16","close":5.94},{"date":"2025-09-17","close":6.02},{"date":"2025-09-18","close":6.28},{"date":"2025-09-19","close":6.85},{"date":"2025-09-22","close":7.08},{"date":"2025-09-23","close":7.99},{"date":"2025-09-24","close":7.59},{"date":"2025-09-25","close":7.14},{"date":"2025-09-26","close":6.73},{"date":"2025-09-29","close":6.46},{"date":"2025-09-30","close":6.52},{"date":"2025-10-01","close":6.98},{"date":"2025-10-02","close":7.27},{"date":"2025-10-03","close":7.19},{"date":"2025-10-06","close":7.69},{"date":"2025-10-07","close":7.44},{"date":"2025-10-08","close":7.29},{"date":"2025-10-09","close":7.49},{"date":"2025-10-10","close":7.22},{"date":"2025-10-13","close":8.81},{"date":"2025-10-14","close":8.91},{"date":"2025-10-15","close":8.52},{"date":"2025-10-16","close":7.7},{"date":"2025-10-17","close":7.42},{"date":"2025-10-20","close":7.46},{"date":"2025-10-21","close":7.08},{"date":"2025-10-22","close":6.61},{"date":"2025-10-23","close":6.78},{"date":"2025-10-24","close":7.05},{"date":"2025-10-27","close":7.1},{"date":"2025-10-28","close":6.78},{"date":"2025-10-29","close":6.9},{"date":"2025-10-30","close":6.74},{"date":"2025-10-31","close":6.92},{"date":"2025-11-03","close":6.3},{"date":"2025-11-04","close":5.73},{"date":"2025-11-05","close":6.13},{"date":"2025-11-06","close":5.66},{"date":"2025-11-07","close":5.68},{"date":"2025-11-10","close":5.71},{"date":"2025-11-11","close":6.06},{"date":"2025-11-12","close":7.17},{"date":"2025-11-13","close":6.34},{"date":"2025-11-14","close":6.06},{"date":"2025-11-17","close":5.57},{"date":"2025-11-18","close":5.98},{"date":"2025-11-19","close":5.84},{"date":"2025-11-20","close":5.51},{"date":"2025-11-21","close":5.4},{"date":"2025-11-24","close":6.27},{"date":"2025-11-25","close":6.19},{"date":"2025-11-26","close":6.02},{"date":"2025-11-28","close":6.34},{"date":"2025-12-01","close":6.05},{"date":"2025-12-02","close":5.79},{"date":"2025-12-03","close":6.1},{"date":"2025-12-04","close":7.02},{"date":"2025-12-05","close":6.82},{"date":"2025-12-08","close":6.56},{"date":"2025-12-09","close":6.71},{"date":"2025-12-10","close":6.61},{"date":"2025-12-11","close":6.74},{"date":"2025-12-12","close":6.38},{"date":"2025-12-15","close":5.97},{"date":"2025-12-16","close":5.86},{"date":"2025-12-17","close":5.44},{"date":"2025-12-18","close":5.63},{"date":"2025-12-19","close":6.26},{"date":"2025-12-22","close":6.39},{"date":"2025-12-23","close":6.12},{"date":"2025-12-24","close":6.03},{"date":"2025-12-26","close":5.73},{"date":"2025-12-29","close":5.67},{"date":"2025-12-30","close":5.5},{"date":"2025-12-31","close":5.4},{"date":"2026-01-02","close":5.84},{"date":"2026-01-05","close":5.88},{"date":"2026-01-06","close":6.41},{"date":"2026-01-07","close":5.99},{"date":"2026-01-08","close":6.17},{"date":"2026-01-09","close":6.2},{"date":"2026-01-12","close":6.31},{"date":"2026-01-13","close":6.09},{"date":"2026-01-14","close":6.26},{"date":"2026-01-15","close":6.17},{"date":"2026-01-16","close":6.12},{"date":"2026-01-20","close":5.94},{"date":"2026-01-21","close":5.71},{"date":"2026-01-22","close":5.93},{"date":"2026-01-23","close":5.82},{"date":"2026-01-26","close":5.72},{"date":"2026-01-27","close":6.16},{"date":"2026-01-28","close":6.01},{"date":"2026-01-29","close":5.52},{"date":"2026-01-30","close":5.04},{"date":"2026-02-02","close":4.78},{"date":"2026-02-03","close":4.95},{"date":"2026-02-04","close":4.5},{"date":"2026-02-05","close":4.08},{"date":"2026-02-06","close":4.72},{"date":"2026-02-09","close":4.87},{"date":"2026-02-10","close":4.56},{"date":"2026-02-11","close":4.43},{"date":"2026-02-12","close":4.1},{"date":"2026-02-13","close":4.08},{"date":"2026-02-17","close":3.94},{"date":"2026-02-18","close":4.09},{"date":"2026-02-19","close":4.19},{"date":"2026-02-20","close":3.86},{"date":"2026-02-23","close":3.71},{"date":"2026-02-24","close":3.9},{"date":"2026-02-25","close":3.93},{"date":"2026-02-26","close":4.15},{"date":"2026-02-27","close":3.96},{"date":"2026-03-02","close":4.1},{"date":"2026-03-03","close":3.8},{"date":"2026-03-04","close":3.83},{"date":"2026-03-05","close":4.04},{"date":"2026-03-06","close":4.25},{"date":"2026-03-09","close":4.2},{"date":"2026-03-10","close":4.07},{"date":"2026-03-11","close":4.14},{"date":"2026-03-12","close":4.03},{"date":"2026-03-13","close":3.94},{"date":"2026-03-16","close":3.95},{"date":"2026-03-17","close":3.96},{"date":"2026-03-18","close":3.8},{"date":"2026-03-19","close":3.73},{"date":"2026-03-20","close":3.58},{"date":"2026-03-23","close":3.68},{"date":"2026-03-24","close":3.54},{"date":"2026-03-25","close":3.56},{"date":"2026-03-26","close":3.32},{"date":"2026-03-27","close":3.14},{"date":"2026-03-30","close":3.04},{"date":"2026-03-31","close":3.52},{"date":"2026-04-01","close":3.42},{"date":"2026-04-02","close":3.58},{"date":"2026-04-06","close":3.51},{"date":"2026-04-07","close":3.45},{"date":"2026-04-08","close":3.49},{"date":"2026-04-09","close":3.29},{"date":"2026-04-10","close":3.32},{"date":"2026-04-13","close":3.35},{"date":"2026-04-14","close":3.52},{"date":"2026-04-15","close":3.79},{"date":"2026-04-16","close":3.75},{"date":"2026-04-17","close":3.85},{"date":"2026-04-20","close":3.84},{"date":"2026-04-21","close":3.79},{"date":"2026-04-22","close":3.99},{"date":"2026-04-23","close":3.73},{"date":"2026-04-24","close":3.7},{"date":"2026-04-27","close":3.73},{"date":"2026-04-28","close":4.12},{"date":"2026-04-29","close":3.82},{"date":"2026-04-30","close":3.98},{"date":"2026-05-01","close":4.14},{"date":"2026-05-04","close":4.17},{"date":"2026-05-05","close":4.14},{"date":"2026-05-06","close":4.37},{"date":"2026-05-07","close":4.17},{"date":"2026-05-08","close":4.18},{"date":"2026-05-11","close":4.32},{"date":"2026-05-12","close":4.19},{"date":"2026-05-13","close":4.21},{"date":"2026-05-14","close":4.38},{"date":"2026-05-15","close":4.08},{"date":"2026-05-18","close":3.92},{"date":"2026-05-19","close":3.84},{"date":"2026-05-20","close":4.08},{"date":"2026-05-21","close":4.2},{"date":"2026-05-22","close":4.18},{"date":"2026-05-26","close":4.18},{"date":"2026-05-27","close":4.37},{"date":"2026-05-28","close":4.94},{"date":"2026-05-29","close":5.04},{"date":"2026-06-01","close":5.34},{"date":"2026-06-02","close":5.11},{"date":"2026-06-03","close":4.83},{"date":"2026-06-04","close":4.77},{"date":"2026-06-05","close":4.2},{"date":"2026-06-08","close":4.31},{"date":"2026-06-09","close":3.99},{"date":"2026-06-10","close":4.02},{"date":"2026-06-11","close":4.14},{"date":"2026-06-12","close":4.02},{"date":"2026-06-15","close":4.05},{"date":"2026-06-16","close":3.96},{"date":"2026-06-17","close":3.88},{"date":"2026-06-18","close":3.92},{"date":"2026-06-22","close":3.83},{"date":"2026-06-23","close":3.77},{"date":"2026-06-24","close":3.52},{"date":"2026-06-25","close":3.41},{"date":"2026-06-26","close":3.48},{"date":"2026-06-29","close":3.6},{"date":"2026-06-30","close":3.67},{"date":"2026-07-01","close":3.64},{"date":"2026-07-02","close":3.53},{"date":"2026-07-06","close":3.58},{"date":"2026-07-07","close":3.43},{"date":"2026-07-08","close":3.31},{"date":"2026-07-09","close":3.32},{"date":"2026-07-10","close":3.27},{"date":"2026-07-13","close":3.09},{"date":"2026-07-14","close":3.1},{"date":"2026-07-15","close":3.14},{"date":"2026-07-16","close":2.92},{"date":"2026-07-17","close":2.84},{"date":"2026-07-20","close":2.82},{"date":"2026-07-21","close":2.94},{"date":"2026-07-22","close":2.88},{"date":"2026-07-23","close":2.85},{"date":"2026-07-24","close":2.76},{"date":"2026-07-27","close":2.83},{"date":"2026-07-28","close":2.76},{"date":"2026-07-29","close":2.59},{"date":"2026-07-30","close":2.83},{"date":"2026-07-31","close":2.79},{"date":"2026-08-03","close":2.86},{"date":"2026-08-04","close":3.15},{"date":"2026-08-05","close":3.03},{"date":"2026-08-06","close":3.01},{"date":"2026-08-07","close":3.27},{"date":"2026-08-10","close":3.23},{"date":"2026-08-11","close":3.33},{"date":"2026-08-12","close":3.26},{"date":"2026-08-13","close":3.34},{"date":"2026-08-14","close":3.27},{"date":"2026-08-17","close":3.21},{"date":"2026-08-18","close":3.12},{"date":"2026-08-19","close":3.17},{"date":"2026-08-20","close":3.07},{"date":"2026-08-21","close":3.22},{"date":"2026-08-24","close":3.07},{"date":"2026-08-25","close":3.09},{"date":"2026-08-26","close":3.05},{"date":"2026-08-27","close":3.19},{"date":"2026-08-28","close":3.05},{"date":"2026-08-31","close":3.13},{"date":"2026-09-01","close":2.95},{"date":"2026-09-02","close":2.95},{"date":"2026-09-03","close":2.98},{"date":"2026-09-04","close":2.92},{"date":"2026-09-08","close":2.92},{"date":"2026-09-09","close":2.83},{"date":"2026-09-10","close":2.82},{"date":"2026-09-11","close":2.87},{"date":"2026-09-14","close":2.88},{"date":"2026-09-15","close":2.82},{"date":"2026-09-16","close":2.73},{"date":"2026-09-17","close":2.84},{"date":"2026-09-18","close":2.8},{"date":"2026-09-21","close":2.9},{"date":"2026-09-22","close":2.89},{"date":"2026-09-23","close":2.84},{"date":"2026-09-24","close":2.8},{"date":"2026-09-25","close":2.8},{"date":"2026-09-28","close":2.66},{"date":"2026-09-29","close":2.65},{"date":"2026-09-30","close":2.65},{"date":"2026-10-01","close":2.74},{"date":"2026-10-02","close":2.65},{"date":"2026-10-05","close":2.61},{"date":"2026-10-06","close":2.58},{"date":"2026-10-07","close":2.51},{"date":"2026-10-08","close":2.42},{"date":"2026-10-09","close":2.39},{"date":"2026-10-12","close":2.3},{"date":"2026-10-13","close":2.39},{"date":"2026-10-14","close":2.18},{"date":"2026-10-15","close":2.33},{"date":"2026-10-16","close":2.16},{"date":"2026-10-19","close":2.12},{"date":"2026-10-20","close":2.17},{"date":"2026-10-21","close":2.19},{"date":"2026-10-22","close":2.125}],"chart_data":[{"date":"2024-10-23","open":1.69,"high":1.7,"low":1.56,"close":1.6,"volume":4627399,"rsi_14":55.67,"sma_20":1.6,"sma_60":1.5,"sma_120":1.49},{"date":"2024-10-24","open":1.63,"high":1.65,"low":1.6,"close":1.63,"volume":2914990,"rsi_14":56.12,"sma_20":1.6,"sma_60":1.5,"sma_120":1.49},{"date":"2024-10-25","open":1.66,"high":1.66,"low":1.58,"close":1.59,"volume":2364877,"rsi_14":52.53,"sma_20":1.6,"sma_60":1.51,"sma_120":1.49},{"date":"2024-10-28","open":1.61,"high":1.75,"low":1.59,"close":1.73,"volume":5505398,"rsi_14":60.0,"sma_20":1.62,"sma_60":1.51,"sma_120":1.49},{"date":"2024-10-29","open":1.75,"high":1.8,"low":1.7,"close":1.77,"volume":4189215,"rsi_14":60.36,"sma_20":1.64,"sma_60":1.52,"sma_120":1.49},{"date":"2024-10-30","open":1.74,"high":1.76,"low":1.68,"close":1.68,"volume":2638676,"rsi_14":57.76,"sma_20":1.65,"sma_60":1.53,"sma_120":1.5},{"date":"2024-10-31","open":1.68,"high":1.69,"low":1.56,"close":1.59,"volume":3888910,"rsi_14":49.12,"sma_20":1.66,"sma_60":1.54,"sma_120":1.5},{"date":"2024-11-01","open":1.64,"high":1.66,"low":1.58,"close":1.58,"volume":2727898,"rsi_14":30.59,"sma_20":1.66,"sma_60":1.54,"sma_120":1.5},{"date":"2024-11-04","open":1.64,"high":1.66,"low":1.59,"close":1.61,"volume":3047400,"rsi_14":39.73,"sma_20":1.66,"sma_60":1.55,"sma_120":1.5},{"date":"2024-11-05","open":1.71,"high":1.79,"low":1.67,"close":1.76,"volume":10076870,"rsi_14":50.57,"sma_20":1.68,"sma_60":1.56,"sma_120":1.5},{"date":"2024-11-06","open":1.63,"high":1.67,"low":1.51,"close":1.59,"volume":8098311,"rsi_14":44.44,"sma_20":1.68,"sma_60":1.56,"sma_120":1.5},{"date":"2024-11-07","open":1.6,"high":1.77,"low":1.59,"close":1.74,"volume":7373018,"rsi_14":49.54,"sma_20":1.69,"sma_60":1.57,"sma_120":1.5},{"date":"2024-11-08","open":1.73,"high":1.79,"low":1.69,"close":1.76,"volume":6194921,"rsi_14":51.38,"sma_20":1.7,"sma_60":1.58,"sma_120":1.5},{"date":"2024-11-11","open":1.84,"high":1.97,"low":1.73,"close":1.96,"volume":16049691,"rsi_14":59.84,"sma_20":1.7,"sma_60":1.59,"sma_120":1.51},{"date":"2024-11-12","open":1.96,"high":1.97,"low":1.78,"close":1.82,"volume":9040246,"rsi_14":58.46,"sma_20":1.7,"sma_60":1.6,"sma_120":1.51},{"date":"2024-11-13","open":1.84,"high":1.85,"low":1.65,"close":1.71,"volume":7845582,"rsi_14":52.9,"sma_20":1.7,"sma_60":1.6,"sma_120":1.51},{"date":"2024-11-14","open":1.71,"high":1.8,"low":1.7,"close":1.73,"volume":5100191,"rsi_14":55.15,"sma_20":1.7,"sma_60":1.6,"sma_120":1.51},{"date":"2024-11-15","open":1.76,"high":1.76,"low":1.68,"close":1.7,"volume":3796481,"rsi_14":48.8,"sma_20":1.7,"sma_60":1.61,"sma_120":1.51},{"date":"2024-11-18","open":1.73,"high":1.83,"low":1.7,"close":1.76,"volume":5230786,"rsi_14":49.61,"sma_20":1.7,"sma_60":1.61,"sma_120":1.52},{"date":"2024-11-19","open":1.76,"high":2.08,"low":1.74,"close":2.06,"volume":23552177,"rsi_14":62.84,"sma_20":1.72,"sma_60":1.61,"sma_120":1.52},{"date":"2024-11-20","open":2.06,"high":2.1,"low":1.96,"close":2.09,"volume":10338322,"rsi_14":67.61,"sma_20":1.74,"sma_60":1.62,"sma_120":1.52},{"date":"2024-11-21","open":2.16,"high":2.3,"low":2.08,"close":2.19,"volume":19668409,"rsi_14":70.2,"sma_20":1.77,"sma_60":1.63,"sma_120":1.53},{"date":"2024-11-22","open":2.24,"high":2.51,"low":2.2,"close":2.45,"volume":23607080,"rsi_14":74.14,"sma_20":1.81,"sma_60":1.64,"sma_120":1.54},{"date":"2024-11-25","open":2.6,"high":2.63,"low":2.21,"close":2.25,"volume":25145832,"rsi_14":63.69,"sma_20":1.84,"sma_60":1.66,"sma_120":1.55},{"date":"2024-11-26","open":2.09,"high":2.18,"low":2.02,"close":2.12,"volume":12478587,"rsi_14":65.14,"sma_20":1.86,"sma_60":1.67,"sma_120":1.55},{"date":"2024-11-27","open":2.18,"high":2.24,"low":2.05,"close":2.15,"volume":9040409,"rsi_14":62.58,"sma_20":1.88,"sma_60":1.68,"sma_120":1.56},{"date":"2024-11-29","open":2.17,"high":2.39,"low":2.1,"close":2.29,"volume":12743803,"rsi_14":65.14,"sma_20":1.92,"sma_60":1.7,"sma_120":1.57},{"date":"2024-12-02","open":2.36,"high":2.37,"low":2.16,"close":2.2,"volume":12215836,"rsi_14":57.32,"sma_20":1.95,"sma_60":1.71,"sma_120":1.57},{"date":"2024-12-03","open":2.12,"high":2.92,"low":2.12,"close":2.83,"volume":59769830,"rsi_14":73.71,"sma_20":2.01,"sma_60":1.73,"sma_120":1.58},{"date":"2024-12-04","open":2.76,"high":3.0,"low":2.5,"close":2.61,"volume":45845136,"rsi_14":70.09,"sma_20":2.05,"sma_60":1.75,"sma_120":1.59},{"date":"2024-12-05","open":2.68,"high":3.2,"low":2.65,"close":2.86,"volume":53165781,"rsi_14":72.87,"sma_20":2.11,"sma_60":1.77,"sma_120":1.61},{"date":"2024-12-06","open":3.18,"high":3.63,"low":3.09,"close":3.38,"volume":71588991,"rsi_14":78.38,"sma_20":2.2,"sma_60":1.8,"sma_120":1.62},{"date":"2024-12-09","open":4.15,"high":4.49,"low":3.55,"close":3.66,"volume":105006484,"rsi_14":79.87,"sma_20":2.29,"sma_60":1.84,"sma_120":1.64},{"date":"2024-12-10","open":3.42,"high":3.56,"low":3.03,"close":3.11,"volume":52009195,"rsi_14":65.31,"sma_20":2.35,"sma_60":1.86,"sma_120":1.66},{"date":"2024-12-11","open":3.11,"high":3.15,"low":2.73,"close":2.98,"volume":44904698,"rsi_14":62.61,"sma_20":2.41,"sma_60":1.89,"sma_120":1.67},{"date":"2024-12-12","open":2.94,"high":2.94,"low":2.52,"close":2.66,"volume":41307932,"rsi_14":56.27,"sma_20":2.45,"sma_60":1.91,"sma_120":1.69},{"date":"2024-12-13","open":2.62,"high":2.7,"low":2.42,"close":2.52,"volume":31402124,"rsi_14":50.96,"sma_20":2.49,"sma_60":1.92,"sma_120":1.7},{"date":"2024-12-16","open":2.6,"high":3.18,"low":2.55,"close":2.99,"volume":69808810,"rsi_14":59.49,"sma_20":2.56,"sma_60":1.95,"sma_120":1.71},{"date":"2024-12-17","open":3.18,"high":3.45,"low":2.95,"close":3.4,"volume":63485671,"rsi_14":65.31,"sma_20":2.64,"sma_60":1.98,"sma_120":1.72},{"date":"2024-12-18","open":3.43,"high":3.82,"low":2.99,"close":3.13,"volume":71583879,"rsi_14":61.09,"sma_20":2.69,"sma_60":2.0,"sma_120":1.74},{"date":"2024-12-19","open":3.42,"high":3.71,"low":2.8,"close":2.82,"volume":80455653,"rsi_14":55.77,"sma_20":2.73,"sma_60":2.02,"sma_120":1.75},{"date":"2024-12-20","open":2.73,"high":3.15,"low":2.67,"close":3.11,"volume":39738958,"rsi_14":59.5,"sma_20":2.78,"sma_60":2.05,"sma_120":1.76},{"date":"2024-12-23","open":3.2,"high":3.5,"low":3.03,"close":3.19,"volume":51724646,"rsi_14":54.25,"sma_20":2.81,"sma_60":2.08,"sma_120":1.78},{"date":"2024-12-24","open":3.22,"high":3.75,"low":3.12,"close":3.73,"volume":49682014,"rsi_14":62.28,"sma_20":2.89,"sma_60":2.11,"sma_120":1.8},{"date":"2024-12-26","open":3.94,"high":4.73,"low":3.8,"close":4.45,"volume":112195662,"rsi_14":65.81,"sma_20":3.0,"sma_60":2.17,"sma_120":1.82},{"date":"2024-12-27","open":4.5,"high":4.61,"low":3.84,"close":4.21,"volume":67356620,"rsi_14":58.74,"sma_20":3.11,"sma_60":2.21,"sma_120":1.84},{"date":"2024-12-30","open":4.1,"high":5.08,"low":4.08,"close":4.81,"volume":76085041,"rsi_14":61.34,"sma_20":3.23,"sma_60":2.27,"sma_120":1.87},{"date":"2024-12-31","open":5.12,"high":5.2,"low":4.21,"close":4.45,"volume":66353014,"rsi_14":63.73,"sma_20":3.35,"sma_60":2.32,"sma_120":1.9},{"date":"2025-01-02","open":4.59,"high":4.64,"low":4.05,"close":4.11,"volume":40861595,"rsi_14":61.1,"sma_20":3.41,"sma_60":2.36,"sma_120":1.92},{"date":"2025-01-03","open":4.08,"high":4.56,"low":3.97,"close":4.53,"volume":48928840,"rsi_14":68.02,"sma_20":3.51,"sma_60":2.41,"sma_120":1.94},{"date":"2025-01-06","open":4.5,"high":4.79,"low":4.29,"close":4.3,"volume":42661606,"rsi_14":66.86,"sma_20":3.58,"sma_60":2.46,"sma_120":1.96},{"date":"2025-01-07","open":4.31,"high":4.37,"low":3.91,"close":3.96,"volume":33669686,"rsi_14":59.42,"sma_20":3.61,"sma_60":2.5,"sma_120":1.98},{"date":"2025-01-08","open":3.72,"high":3.87,"low":3.19,"close":3.32,"volume":48264987,"rsi_14":49.26,"sma_20":3.59,"sma_60":2.53,"sma_120":2.0},{"date":"2025-01-10","open":3.34,"high":3.42,"low":3.18,"close":3.24,"volume":22945409,"rsi_14":51.06,"sma_20":3.6,"sma_60":2.55,"sma_120":2.01},{"date":"2025-01-13","open":3.0,"high":3.13,"low":2.85,"close":2.98,"volume":23896992,"rsi_14":51.56,"sma_20":3.6,"sma_60":2.57,"sma_120":2.03},{"date":"2025-01-14","open":3.17,"high":3.31,"low":3.05,"close":3.18,"volume":19844527,"rsi_14":50.69,"sma_20":3.62,"sma_60":2.59,"sma_120":2.04},{"date":"2025-01-15","open":3.4,"high":3.53,"low":3.26,"close":3.39,"volume":27000226,"rsi_14":51.93,"sma_20":3.67,"sma_60":2.62,"sma_120":2.05},{"date":"2025-01-16","open":3.73,"high":4.17,"low":3.57,"close":4.15,"volume":58472340,"rsi_14":53.89,"sma_20":3.72,"sma_60":2.66,"sma_120":2.08},{"date":"2025-01-17","open":4.26,"high":4.4,"low":3.91,"close":3.92,"volume":37863806,"rsi_14":44.6,"sma_20":3.75,"sma_60":2.7,"sma_120":2.1},{"date":"2025-01-21","open":3.94,"high":4.51,"low":3.93,"close":4.41,"volume":42925045,"rsi_14":51.94,"sma_20":3.81,"sma_60":2.74,"sma_120":2.12},{"date":"2025-01-22","open":4.6,"high":4.82,"low":4.34,"close":4.44,"volume":40330817,"rsi_14":45.97,"sma_20":3.89,"sma_60":2.79,"sma_120":2.15},{"date":"2025-01-23","open":4.29,"high":4.44,"low":4.1,"close":4.22,"volume":24694464,"rsi_14":47.42,"sma_20":3.95,"sma_60":2.83,"sma_120":2.17},{"date":"2025-01-24","open":4.25,"high":4.59,"low":4.12,"close":4.13,"volume":29619523,"rsi_14":50.24,"sma_20":4.0,"sma_60":2.87,"sma_120":2.19},{"date":"2025-01-27","open":3.78,"high":3.97,"low":3.5,"close":3.68,"volume":25342040,"rsi_14":39.95,"sma_20":3.99,"sma_60":2.91,"sma_120":2.21},{"date":"2025-01-28","open":3.82,"high":3.87,"low":3.55,"close":3.7,"volume":19339658,"rsi_14":42.54,"sma_20":3.96,"sma_60":2.94,"sma_120":2.23},{"date":"2025-01-29","open":3.7,"high":3.81,"low":3.52,"close":3.64,"volume":14850098,"rsi_14":45.72,"sma_20":3.93,"sma_60":2.97,"sma_120":2.25},{"date":"2025-01-30","open":3.85,"high":4.3,"low":3.85,"close":4.12,"volume":46164490,"rsi_14":61.17,"sma_20":3.89,"sma_60":3.01,"sma_120":2.28},{"date":"2025-01-31","open":4.25,"high":4.53,"low":4.12,"close":4.24,"volume":41007080,"rsi_14":63.81,"sma_20":3.88,"sma_60":3.06,"sma_120":2.3},{"date":"2025-02-03","open":3.83,"high":4.4,"low":3.78,"close":4.23,"volume":26528325,"rsi_14":68.55,"sma_20":3.89,"sma_60":3.1,"sma_120":2.33},{"date":"2025-02-04","open":4.5,"high":5.07,"low":4.46,"close":4.91,"volume":68485842,"rsi_14":72.47,"sma_20":3.91,"sma_60":3.15,"sma_120":2.36},{"date":"2025-02-05","open":5.5,"high":7.54,"low":5.36,"close":7.11,"volume":269635406,"rsi_14":81.85,"sma_20":4.05,"sma_60":3.25,"sma_120":2.4},{"date":"2025-02-06","open":7.48,"high":7.82,"low":6.67,"close":6.77,"volume":165866086,"rsi_14":74.17,"sma_20":4.19,"sma_60":3.33,"sma_120":2.45},{"date":"2025-02-07","open":6.77,"high":9.31,"low":6.52,"close":8.59,"volume":231271405,"rsi_14":83.31,"sma_20":4.45,"sma_60":3.44,"sma_120":2.51},{"date":"2025-02-10","open":9.43,"high":9.7,"low":8.2,"close":8.72,"volume":187527724,"rsi_14":82.41,"sma_20":4.73,"sma_60":3.56,"sma_120":2.57},{"date":"2025-02-11","open":8.47,"high":9.41,"low":7.87,"close":8.0,"volume":119094085,"rsi_14":74.25,"sma_20":4.98,"sma_60":3.66,"sma_120":2.63},{"date":"2025-02-12","open":7.7,"high":9.93,"low":7.55,"close":9.74,"volume":153707510,"rsi_14":81.15,"sma_20":5.31,"sma_60":3.79,"sma_120":2.7},{"date":"2025-02-13","open":10.28,"high":10.36,"low":9.06,"close":9.78,"volume":126712701,"rsi_14":82.07,"sma_20":5.62,"sma_60":3.93,"sma_120":2.77},{"date":"2025-02-14","open":9.39,"high":9.58,"low":8.56,"close":9.02,"volume":84258022,"rsi_14":79.28,"sma_20":5.87,"sma_60":4.05,"sma_120":2.83},{"date":"2025-02-18","open":9.0,"high":9.45,"low":8.27,"close":8.42,"volume":59371695,"rsi_14":74.33,"sma_20":6.09,"sma_60":4.16,"sma_120":2.88},{"date":"2025-02-19","open":8.3,"high":8.48,"low":7.68,"close":7.87,"volume":65282140,"rsi_14":70.76,"sma_20":6.27,"sma_60":4.26,"sma_120":2.94},{"date":"2025-02-20","open":7.31,"high":7.65,"low":6.73,"close":7.51,"volume":55554539,"rsi_14":66.83,"sma_20":6.42,"sma_60":4.35,"sma_120":2.98},{"date":"2025-02-21","open":7.75,"high":7.88,"low":6.7,"close":6.79,"volume":41455458,"rsi_14":61.95,"sma_20":6.55,"sma_60":4.42,"sma_120":3.03},{"date":"2025-02-24","open":6.72,"high":6.74,"low":5.88,"close":5.94,"volume":43317599,"rsi_14":57.43,"sma_20":6.64,"sma_60":4.48,"sma_120":3.06},{"date":"2025-02-25","open":5.78,"high":6.16,"low":5.25,"close":5.6,"volume":43421722,"rsi_14":53.09,"sma_20":6.74,"sma_60":4.54,"sma_120":3.1},{"date":"2025-02-26","open":5.91,"high":6.26,"low":5.53,"close":5.69,"volume":39564348,"rsi_14":42.16,"sma_20":6.83,"sma_60":4.6,"sma_120":3.13},{"date":"2025-02-27","open":5.91,"high":6.03,"low":5.06,"close":5.12,"volume":39244298,"rsi_14":41.12,"sma_20":6.91,"sma_60":4.65,"sma_120":3.16},{"date":"2025-02-28","open":4.99,"high":5.34,"low":4.8,"close":5.16,"volume":44205484,"rsi_14":27.16,"sma_20":6.96,"sma_60":4.7,"sma_120":3.2},{"date":"2025-03-03","open":5.49,"high":5.65,"low":4.69,"close":4.76,"volume":56290963,"rsi_14":24.55,"sma_20":6.99,"sma_60":4.74,"sma_120":3.22},{"date":"2025-03-04","open":4.52,"high":5.0,"low":4.39,"close":4.71,"volume":48713360,"rsi_14":26.86,"sma_20":7.01,"sma_60":4.77,"sma_120":3.25},{"date":"2025-03-05","open":4.73,"high":4.8,"low":4.45,"close":4.8,"volume":44050278,"rsi_14":4.76,"sma_20":7.01,"sma_60":4.81,"sma_120":3.28},{"date":"2025-03-06","open":4.48,"high":4.54,"low":4.1,"close":4.2,"volume":55737163,"rsi_14":3.65,"sma_20":6.86,"sma_60":4.83,"sma_120":3.3},{"date":"2025-03-07","open":3.53,"high":3.54,"low":3.13,"close":3.34,"volume":78654641,"rsi_14":3.59,"sma_20":6.69,"sma_60":4.83,"sma_120":3.32},{"date":"2025-03-10","open":3.48,"high":3.57,"low":3.05,"close":3.14,"volume":60647060,"rsi_14":3.85,"sma_20":6.42,"sma_60":4.82,"sma_120":3.33},{"date":"2025-03-11","open":3.03,"high":3.24,"low":2.93,"close":3.18,"volume":42521204,"rsi_14":4.99,"sma_20":6.14,"sma_60":4.82,"sma_120":3.34},{"date":"2025-03-12","open":3.38,"high":3.47,"low":3.14,"close":3.27,"volume":47821203,"rsi_14":7.09,"sma_20":5.9,"sma_60":4.82,"sma_120":3.36},{"date":"2025-03-13","open":3.26,"high":3.33,"low":3.12,"close":3.27,"volume":30810325,"rsi_14":8.29,"sma_20":5.58,"sma_60":4.84,"sma_120":3.37},{"date":"2025-03-14","open":3.35,"high":3.59,"low":3.32,"close":3.53,"volume":55122153,"rsi_14":16.8,"sma_20":5.27,"sma_60":4.85,"sma_120":3.39},{"date":"2025-03-17","open":3.63,"high":3.67,"low":3.39,"close":3.49,"volume":42355499,"rsi_14":18.32,"sma_20":4.99,"sma_60":4.86,"sma_120":3.4},{"date":"2025-03-18","open":3.09,"high":3.12,"low":2.86,"close":2.97,"volume":49757920,"rsi_14":13.83,"sma_20":4.72,"sma_60":4.85,"sma_120":3.41},{"date":"2025-03-19","open":3.02,"high":3.17,"low":2.92,"close":3.11,"volume":23538476,"rsi_14":19.82,"sma_20":4.48,"sma_60":4.85,"sma_120":3.43},{"date":"2025-03-20","open":3.05,"high":3.1,"low":2.95,"close":3.0,"volume":19270093,"rsi_14":18.24,"sma_20":4.25,"sma_60":4.86,"sma_120":3.44},{"date":"2025-03-21","open":2.93,"high":2.99,"low":2.85,"close":2.97,"volume":21501228,"rsi_14":20.46,"sma_20":4.06,"sma_60":4.85,"sma_120":3.45},{"date":"2025-03-24","open":3.08,"high":3.58,"low":3.06,"close":3.54,"volume":48995140,"rsi_14":33.52,"sma_20":3.94,"sma_60":4.86,"sma_120":3.47},{"date":"2025-03-25","open":3.73,"high":3.83,"low":3.41,"close":3.51,"volume":65939471,"rsi_14":31.52,"sma_20":3.84,"sma_60":4.86,"sma_120":3.48},{"date":"2025-03-26","open":3.44,"high":3.52,"low":3.14,"close":3.19,"volume":34280360,"rsi_14":34.27,"sma_20":3.71,"sma_60":4.83,"sma_120":3.5},{"date":"2025-03-27","open":3.11,"high":3.27,"low":3.05,"close":3.06,"volume":25006464,"rsi_14":44.35,"sma_20":3.61,"sma_60":4.82,"sma_120":3.51},{"date":"2025-03-28","open":3.0,"high":3.07,"low":2.94,"close":3.04,"volume":25312438,"rsi_14":47.83,"sma_20":3.5,"sma_60":4.79,"sma_120":3.53},{"date":"2025-03-31","open":2.91,"high":2.95,"low":2.8,"close":2.86,"volume":35157809,"rsi_14":43.44,"sma_20":3.41,"sma_60":4.76,"sma_120":3.54},{"date":"2025-04-01","open":2.9,"high":3.03,"low":2.8,"close":2.95,"volume":34473727,"rsi_14":43.44,"sma_20":3.32,"sma_60":4.74,"sma_120":3.55},{"date":"2025-04-02","open":2.83,"high":3.21,"low":2.8,"close":3.13,"volume":42486907,"rsi_14":47.33,"sma_20":3.24,"sma_60":4.72,"sma_120":3.56},{"date":"2025-04-03","open":2.87,"high":3.21,"low":2.85,"close":3.04,"volume":47031274,"rsi_14":40.0,"sma_20":3.18,"sma_60":4.7,"sma_120":3.58},{"date":"2025-04-04","open":2.92,"high":2.95,"low":2.7,"close":2.85,"volume":51428306,"rsi_14":37.69,"sma_20":3.16,"sma_60":4.68,"sma_120":3.59},{"date":"2025-04-07","open":2.56,"high":3.05,"low":2.48,"close":2.93,"volume":54252175,"rsi_14":49.07,"sma_20":3.14,"sma_60":4.67,"sma_120":3.6},{"date":"2025-04-08","open":3.15,"high":3.2,"low":2.55,"close":2.66,"volume":53322411,"rsi_14":40.17,"sma_20":3.12,"sma_60":4.66,"sma_120":3.6},{"date":"2025-04-09","open":2.8,"high":3.12,"low":2.65,"close":3.1,"volume":68057556,"rsi_14":51.91,"sma_20":3.11,"sma_60":4.66,"sma_120":3.62},{"date":"2025-04-10","open":2.99,"high":3.0,"low":2.8,"close":2.84,"volume":46714099,"rsi_14":47.72,"sma_20":3.09,"sma_60":4.66,"sma_120":3.62},{"date":"2025-04-11","open":2.85,"high":2.87,"low":2.71,"close":2.81,"volume":41486081,"rsi_14":34.2,"sma_20":3.05,"sma_60":4.65,"sma_120":3.63},{"date":"2025-04-14","open":2.9,"high":2.98,"low":2.62,"close":2.62,"volume":67417418,"rsi_14":31.98,"sma_20":3.01,"sma_60":4.62,"sma_120":3.64},{"date":"2025-04-15","open":2.58,"high":2.61,"low":2.48,"close":2.57,"volume":39191503,"rsi_14":35.91,"sma_20":2.99,"sma_60":4.6,"sma_120":3.65},{"date":"2025-04-16","open":2.5,"high":2.55,"low":2.41,"close":2.49,"volume":37860783,"rsi_14":36.74,"sma_20":2.96,"sma_60":4.57,"sma_120":3.65},{"date":"2025-04-17","open":2.49,"high":2.6,"low":2.46,"close":2.53,"volume":29302960,"rsi_14":38.25,"sma_20":2.93,"sma_60":4.54,"sma_120":3.66},{"date":"2025-04-21","open":2.46,"high":2.48,"low":2.36,"close":2.39,"volume":28914022,"rsi_14":38.97,"sma_20":2.91,"sma_60":4.51,"sma_120":3.67},{"date":"2025-04-22","open":2.44,"high":2.6,"low":2.43,"close":2.57,"volume":42886151,"rsi_14":41.44,"sma_20":2.86,"sma_60":4.48,"sma_120":3.68},{"date":"2025-04-23","open":2.71,"high":2.82,"low":2.66,"close":2.7,"volume":42655297,"rsi_14":40.09,"sma_20":2.82,"sma_60":4.46,"sma_120":3.69},{"date":"2025-04-24","open":2.7,"high":2.92,"low":2.69,"close":2.91,"volume":35380418,"rsi_14":47.16,"sma_20":2.8,"sma_60":4.45,"sma_120":3.69},{"date":"2025-04-25","open":2.97,"high":3.66,"low":2.91,"close":3.53,"volume":125625884,"rsi_14":62.5,"sma_20":2.83,"sma_60":4.45,"sma_120":3.71},{"date":"2025-04-28","open":3.79,"high":3.79,"low":3.38,"close":3.57,"volume":96801929,"rsi_14":61.94,"sma_20":2.85,"sma_60":4.44,"sma_120":3.73},{"date":"2025-04-29","open":3.6,"high":3.71,"low":3.45,"close":3.58,"volume":60665792,"rsi_14":69.01,"sma_20":2.89,"sma_60":4.43,"sma_120":3.74},{"date":"2025-04-30","open":3.36,"high":3.45,"low":3.23,"close":3.41,"volume":48041042,"rsi_14":57.21,"sma_20":2.91,"sma_60":4.41,"sma_120":3.76},{"date":"2025-05-01","open":3.56,"high":3.58,"low":3.32,"close":3.34,"volume":75383109,"rsi_14":62.76,"sma_20":2.92,"sma_60":4.39,"sma_120":3.77},{"date":"2025-05-02","open":3.12,"high":3.43,"low":3.08,"close":3.36,"volume":90396243,"rsi_14":64.1,"sma_20":2.94,"sma_60":4.33,"sma_120":3.79},{"date":"2025-05-05","open":3.31,"high":3.34,"low":3.08,"close":3.21,"volume":62075116,"rsi_14":65.45,"sma_20":2.96,"sma_60":4.27,"sma_120":3.8},{"date":"2025-05-06","open":3.09,"high":3.19,"low":3.01,"close":3.09,"volume":62440977,"rsi_14":63.13,"sma_20":2.96,"sma_60":4.17,"sma_120":3.81},{"date":"2025-05-07","open":3.08,"high":3.11,"low":2.96,"close":3.05,"volume":44573554,"rsi_14":64.43,"sma_20":2.98,"sma_60":4.08,"sma_120":3.82},{"date":"2025-05-08","open":3.14,"high":3.28,"low":3.1,"close":3.25,"volume":54462775,"rsi_14":67.14,"sma_20":2.99,"sma_60":4.0,"sma_120":3.83},{"date":"2025-05-09","open":3.27,"high":3.29,"low":3.08,"close":3.16,"volume":44200527,"rsi_14":68.78,"sma_20":3.01,"sma_60":3.89,"sma_120":3.84},{"date":"2025-05-12","open":3.39,"high":3.4,"low":3.22,"close":3.25,"volume":59210852,"rsi_14":67.35,"sma_20":3.03,"sma_60":3.78,"sma_120":3.86},{"date":"2025-05-13","open":3.28,"high":3.85,"low":3.28,"close":3.56,"volume":98208696,"rsi_14":70.09,"sma_20":3.08,"sma_60":3.69,"sma_120":3.87},{"date":"2025-05-14","open":4.0,"high":4.37,"low":3.75,"close":3.85,"volume":120715753,"rsi_14":71.17,"sma_20":3.14,"sma_60":3.62,"sma_120":3.89},{"date":"2025-05-15","open":3.77,"high":3.79,"low":3.49,"close":3.64,"volume":74647250,"rsi_14":53.04,"sma_20":3.2,"sma_60":3.54,"sma_120":3.9},{"date":"2025-05-16","open":3.7,"high":3.83,"low":3.59,"close":3.67,"volume":63910771,"rsi_14":52.78,"sma_20":3.25,"sma_60":3.48,"sma_120":3.91},{"date":"2025-05-19","open":3.5,"high":3.76,"low":3.44,"close":3.72,"volume":58221411,"rsi_14":53.8,"sma_20":3.32,"sma_60":3.43,"sma_120":3.93},{"date":"2025-05-20","open":3.74,"high":3.78,"low":3.5,"close":3.55,"volume":43589144,"rsi_14":53.8,"sma_20":3.37,"sma_60":3.39,"sma_120":3.94},{"date":"2025-05-21","open":3.51,"high":4.13,"low":3.48,"close":3.72,"volume":119091117,"rsi_14":59.79,"sma_20":3.42,"sma_60":3.36,"sma_120":3.95},{"date":"2025-05-22","open":3.72,"high":4.13,"low":3.66,"close":3.82,"volume":124309393,"rsi_14":61.39,"sma_20":3.47,"sma_60":3.33,"sma_120":3.96},{"date":"2025-05-23","open":3.73,"high":3.8,"low":3.56,"close":3.64,"volume":92774449,"rsi_14":60.49,"sma_20":3.47,"sma_60":3.3,"sma_120":3.98},{"date":"2025-05-27","open":3.78,"high":4.55,"low":3.75,"close":4.49,"volume":172020970,"rsi_14":75.18,"sma_20":3.52,"sma_60":3.29,"sma_120":3.99},{"date":"2025-05-28","open":4.55,"high":4.61,"low":4.04,"close":4.14,"volume":94635164,"rsi_14":67.64,"sma_20":3.55,"sma_60":3.28,"sma_120":4.01},{"date":"2025-05-29","open":4.39,"high":4.4,"low":3.87,"close":3.87,"volume":69205085,"rsi_14":59.81,"sma_20":3.57,"sma_60":3.27,"sma_120":4.02},{"date":"2025-05-30","open":3.9,"high":4.34,"low":3.84,"close":4.16,"volume":157841879,"rsi_14":64.88,"sma_20":3.61,"sma_60":3.26,"sma_120":4.03},{"date":"2025-06-02","open":4.02,"high":4.11,"low":3.89,"close":3.95,"volume":100710956,"rsi_14":60.06,"sma_20":3.64,"sma_60":3.25,"sma_120":4.04},{"date":"2025-06-03","open":4.05,"high":4.21,"low":3.78,"close":3.79,"volume":94334308,"rsi_14":53.45,"sma_20":3.67,"sma_60":3.26,"sma_120":4.04},{"date":"2025-06-04","open":3.82,"high":4.42,"low":3.72,"close":4.26,"volume":188099253,"rsi_14":55.84,"sma_20":3.73,"sma_60":3.28,"sma_120":4.05},{"date":"2025-06-05","open":4.19,"high":4.19,"low":3.65,"close":3.77,"volume":129622358,"rsi_14":51.72,"sma_20":3.76,"sma_60":3.29,"sma_120":4.05},{"date":"2025-06-06","open":3.87,"high":4.03,"low":3.81,"close":3.85,"volume":61997926,"rsi_14":52.34,"sma_20":3.79,"sma_60":3.3,"sma_120":4.06},{"date":"2025-06-09","open":3.92,"high":3.94,"low":3.79,"close":3.9,"volume":72345643,"rsi_14":52.34,"sma_20":3.83,"sma_60":3.31,"sma_120":4.07},{"date":"2025-06-10","open":3.91,"high":3.94,"low":3.7,"close":3.77,"volume":77180639,"rsi_14":52.89,"sma_20":3.86,"sma_60":3.31,"sma_120":4.08},{"date":"2025-06-11","open":3.87,"high":3.99,"low":3.73,"close":3.73,"volume":109097005,"rsi_14":50.14,"sma_20":3.86,"sma_60":3.32,"sma_120":4.09},{"date":"2025-06-12","open":3.73,"high":3.94,"low":3.69,"close":3.83,"volume":77154150,"rsi_14":50.14,"sma_20":3.86,"sma_60":3.33,"sma_120":4.09},{"date":"2025-06-13","open":3.72,"high":3.93,"low":3.65,"close":3.72,"volume":95898716,"rsi_14":51.11,"sma_20":3.87,"sma_60":3.34,"sma_120":4.1},{"date":"2025-06-16","open":3.75,"high":4.14,"low":3.73,"close":4.14,"volume":141164246,"rsi_14":44.48,"sma_20":3.89,"sma_60":3.36,"sma_120":4.11},{"date":"2025-06-17","open":4.13,"high":4.4,"low":4.0,"close":4.05,"volume":183662443,"rsi_14":48.45,"sma_20":3.91,"sma_60":3.38,"sma_120":4.12},{"date":"2025-06-18","open":4.11,"high":4.3,"low":3.92,"close":3.96,"volume":205313288,"rsi_14":51.65,"sma_20":3.93,"sma_60":3.39,"sma_120":4.12},{"date":"2025-06-20","open":4.03,"high":4.09,"low":3.81,"close":4.0,"volume":167333681,"rsi_14":46.77,"sma_20":3.94,"sma_60":3.39,"sma_120":4.12},{"date":"2025-06-23","open":3.9,"high":4.18,"low":3.78,"close":4.18,"volume":195355414,"rsi_14":54.69,"sma_20":3.96,"sma_60":3.41,"sma_120":4.12},{"date":"2025-06-24","open":4.24,"high":5.25,"low":4.23,"close":5.23,"volume":298709167,"rsi_14":71.56,"sma_20":4.04,"sma_60":3.45,"sma_120":4.13},{"date":"2025-06-25","open":5.8,"high":5.89,"low":4.7,"close":4.81,"volume":258046141,"rsi_14":58.36,"sma_20":4.06,"sma_60":3.48,"sma_120":4.13},{"date":"2025-06-26","open":4.89,"high":5.89,"low":4.83,"close":5.8,"volume":271833942,"rsi_14":76.78,"sma_20":4.14,"sma_60":3.52,"sma_120":4.14},{"date":"2025-06-27","open":5.9,"high":5.98,"low":5.55,"close":5.84,"volume":301325409,"rsi_14":76.53,"sma_20":4.24,"sma_60":3.57,"sma_120":4.16},{"date":"2025-06-30","open":6.28,"high":7.23,"low":6.26,"close":6.79,"volume":356135497,"rsi_14":81.08,"sma_20":4.37,"sma_60":3.63,"sma_120":4.18},{"date":"2025-07-01","open":7.15,"high":7.15,"low":6.27,"close":6.65,"volume":254896335,"rsi_14":80.9,"sma_20":4.5,"sma_60":3.69,"sma_120":4.19},{"date":"2025-07-02","open":6.55,"high":7.85,"low":6.5,"close":7.56,"volume":375003056,"rsi_14":84.63,"sma_20":4.69,"sma_60":3.77,"sma_120":4.22},{"date":"2025-07-03","open":7.84,"high":8.28,"low":7.56,"close":7.75,"volume":201359253,"rsi_14":84.88,"sma_20":4.87,"sma_60":3.85,"sma_120":4.26},{"date":"2025-07-07","open":7.77,"high":7.99,"low":7.22,"close":7.78,"volume":155350465,"rsi_14":86.64,"sma_20":5.07,"sma_60":3.94,"sma_120":4.3},{"date":"2025-07-08","open":7.97,"high":8.72,"low":7.56,"close":7.59,"volume":198347411,"rsi_14":82.49,"sma_20":5.25,"sma_60":4.01,"sma_120":4.34},{"date":"2025-07-09","open":7.95,"high":8.07,"low":6.96,"close":7.37,"volume":169265912,"rsi_14":80.51,"sma_20":5.43,"sma_60":4.09,"sma_120":4.37},{"date":"2025-07-10","open":7.19,"high":7.49,"low":6.84,"close":7.12,"volume":144218082,"rsi_14":78.21,"sma_20":5.6,"sma_60":4.16,"sma_120":4.4},{"date":"2025-07-11","open":7.0,"high":7.2,"low":6.39,"close":6.44,"volume":129707584,"rsi_14":69.55,"sma_20":5.73,"sma_60":4.22,"sma_120":4.42},{"date":"2025-07-14","open":6.27,"high":6.93,"low":6.09,"close":6.92,"volume":118666776,"rsi_14":70.95,"sma_20":5.88,"sma_60":4.3,"sma_120":4.45},{"date":"2025-07-15","open":7.09,"high":7.17,"low":6.68,"close":7.1,"volume":136748751,"rsi_14":66.49,"sma_20":6.05,"sma_60":4.37,"sma_120":4.47},{"date":"2025-07-16","open":7.1,"high":7.51,"low":6.88,"close":7.12,"volume":128385811,"rsi_14":71.92,"sma_20":6.2,"sma_60":4.45,"sma_120":4.49},{"date":"2025-07-17","open":7.28,"high":8.38,"low":7.25,"close":8.22,"volume":206080080,"rsi_14":72.49,"sma_20":6.41,"sma_60":4.55,"sma_120":4.53},{"date":"2025-07-18","open":8.39,"high":8.48,"low":7.86,"close":7.95,"volume":125673820,"rsi_14":68.81,"sma_20":6.61,"sma_60":4.64,"sma_120":4.56},{"date":"2025-07-21","open":8.21,"high":8.59,"low":7.38,"close":7.4,"volume":112030523,"rsi_14":55.85,"sma_20":6.78,"sma_60":4.71,"sma_120":4.59},{"date":"2025-07-22","open":7.4,"high":7.44,"low":6.9,"close":7.37,"volume":74786634,"rsi_14":57.06,"sma_20":6.94,"sma_60":4.79,"sma_120":4.62},{"date":"2025-07-23","open":7.55,"high":7.94,"low":7.42,"close":7.93,"volume":92486211,"rsi_14":53.89,"sma_20":7.08,"sma_60":4.86,"sma_120":4.66},{"date":"2025-07-24","open":7.79,"high":8.06,"low":7.76,"close":7.8,"volume":71270127,"rsi_14":50.53,"sma_20":7.23,"sma_60":4.93,"sma_120":4.69},{"date":"2025-07-25","open":7.8,"high":7.8,"low":7.35,"close":7.39,"volume":62861990,"rsi_14":46.15,"sma_20":7.3,"sma_60":5.0,"sma_120":4.71},{"date":"2025-07-28","open":7.52,"high":7.57,"low":7.01,"close":7.15,"volume":63168120,"rsi_14":45.7,"sma_20":7.37,"sma_60":5.06,"sma_120":4.74},{"date":"2025-07-29","open":7.12,"high":7.15,"low":6.58,"close":6.62,"volume":66988006,"rsi_14":43.09,"sma_20":7.36,"sma_60":5.11,"sma_120":4.75},{"date":"2025-07-30","open":6.57,"high":6.72,"low":6.28,"close":6.41,"volume":58280013,"rsi_14":43.41,"sma_20":7.35,"sma_60":5.16,"sma_120":4.74},{"date":"2025-07-31","open":6.61,"high":6.81,"low":6.33,"close":6.35,"volume":61691389,"rsi_14":49.06,"sma_20":7.29,"sma_60":5.22,"sma_120":4.74},{"date":"2025-08-01","open":6.04,"high":6.61,"low":6.01,"close":6.4,"volume":73000196,"rsi_14":44.01,"sma_20":7.22,"sma_60":5.27,"sma_120":4.72},{"date":"2025-08-04","open":6.6,"high":7.32,"low":6.49,"close":7.09,"volume":89153048,"rsi_14":49.9,"sma_20":7.19,"sma_60":5.34,"sma_120":4.71},{"date":"2025-08-05","open":7.11,"high":7.34,"low":6.96,"close":7.04,"volume":77268666,"rsi_14":49.18,"sma_20":7.16,"sma_60":5.4,"sma_120":4.7},{"date":"2025-08-06","open":6.96,"high":6.99,"low":6.67,"close":6.72,"volume":56970917,"rsi_14":31.71,"sma_20":7.13,"sma_60":5.46,"sma_120":4.68},{"date":"2025-08-07","open":6.78,"high":6.9,"low":6.39,"close":6.61,"volume":61499066,"rsi_14":32.99,"sma_20":7.1,"sma_60":5.52,"sma_120":4.65},{"date":"2025-08-08","open":6.9,"high":7.26,"low":6.85,"close":7.14,"volume":87383505,"rsi_14":46.68,"sma_20":7.14,"sma_60":5.58,"sma_120":4.63},{"date":"2025-08-11","open":7.02,"high":7.39,"low":6.74,"close":7.09,"volume":137019903,"rsi_14":46.45,"sma_20":7.14,"sma_60":5.63,"sma_120":4.62},{"date":"2025-08-12","open":4.85,"high":6.08,"low":4.75,"close":5.97,"volume":239350390,"rsi_14":28.22,"sma_20":7.09,"sma_60":5.67,"sma_120":4.61},{"date":"2025-08-13","open":5.88,"high":6.03,"low":5.6,"close":5.81,"volume":90663937,"rsi_14":28.04,"sma_20":7.02,"sma_60":5.71,"sma_120":4.59},{"date":"2025-08-14","open":5.67,"high":5.99,"low":5.62,"close":5.84,"volume":70298474,"rsi_14":31.33,"sma_20":6.9,"sma_60":5.74,"sma_120":4.59},{"date":"2025-08-15","open":5.77,"high":6.22,"low":5.56,"close":6.14,"volume":71983464,"rsi_14":38.0,"sma_20":6.81,"sma_60":5.78,"sma_120":4.59},{"date":"2025-08-18","open":6.05,"high":6.19,"low":5.77,"close":5.85,"volume":62221283,"rsi_14":40.3,"sma_20":6.74,"sma_60":5.82,"sma_120":4.59},{"date":"2025-08-19","open":5.85,"high":5.89,"low":5.42,"close":5.5,"volume":60500459,"rsi_14":38.93,"sma_20":6.64,"sma_60":5.85,"sma_120":4.59},{"date":"2025-08-20","open":5.44,"high":5.7,"low":5.24,"close":5.61,"volume":60443805,"rsi_14":41.11,"sma_20":6.53,"sma_60":5.88,"sma_120":4.59},{"date":"2025-08-21","open":5.48,"high":5.64,"low":5.44,"close":5.48,"volume":43871174,"rsi_14":39.15,"sma_20":6.41,"sma_60":5.9,"sma_120":4.59},{"date":"2025-08-22","open":5.48,"high":5.66,"low":5.26,"close":5.5,"volume":51779548,"rsi_14":27.73,"sma_20":6.32,"sma_60":5.92,"sma_120":4.6},{"date":"2025-08-25","open":5.48,"high":5.5,"low":5.28,"close":5.3,"volume":51819615,"rsi_14":26.61,"sma_20":6.22,"sma_60":5.94,"sma_120":4.61},{"date":"2025-08-26","open":5.3,"high":5.48,"low":5.19,"close":5.35,"volume":53043024,"rsi_14":30.14,"sma_20":6.16,"sma_60":5.96,"sma_120":4.61},{"date":"2025-08-27","open":5.35,"high":5.39,"low":5.11,"close":5.13,"volume":44619403,"rsi_14":29.21,"sma_20":6.1,"sma_60":5.98,"sma_120":4.62},{"date":"2025-08-28","open":5.2,"high":5.25,"low":5.1,"close":5.16,"volume":43131139,"rsi_14":17.65,"sma_20":6.04,"sma_60":6.01,"sma_120":4.63},{"date":"2025-08-29","open":5.15,"high":5.18,"low":4.95,"close":5.07,"volume":38137202,"rsi_14":17.42,"sma_20":5.97,"sma_60":6.02,"sma_120":4.65},{"date":"2025-09-02","open":4.95,"high":5.08,"low":4.81,"close":5.02,"volume":43589340,"rsi_14":26.6,"sma_20":5.87,"sma_60":6.04,"sma_120":4.66},{"date":"2025-09-03","open":5.0,"high":5.03,"low":4.85,"close":4.9,"volume":29678763,"rsi_14":27.14,"sma_20":5.76,"sma_60":6.06,"sma_120":4.68},{"date":"2025-09-04","open":4.91,"high":4.98,"low":4.75,"close":4.93,"volume":40958478,"rsi_14":27.14,"sma_20":5.67,"sma_60":6.07,"sma_120":4.69},{"date":"2025-09-05","open":5.0,"high":5.06,"low":4.73,"close":4.98,"volume":45189845,"rsi_14":16.67,"sma_20":5.59,"sma_60":6.09,"sma_120":4.7},{"date":"2025-09-08","open":4.99,"high":5.05,"low":4.85,"close":4.87,"volume":33041609,"rsi_14":18.59,"sma_20":5.48,"sma_60":6.11,"sma_120":4.72},{"date":"2025-09-09","open":4.88,"high":4.9,"low":4.73,"close":4.8,"volume":37191260,"rsi_14":22.66,"sma_20":5.36,"sma_60":6.13,"sma_120":4.73},{"date":"2025-09-10","open":4.87,"high":4.92,"low":4.65,"close":4.73,"volume":49355952,"rsi_14":14.52,"sma_20":5.3,"sma_60":6.15,"sma_120":4.74},{"date":"2025-09-11","open":4.73,"high":5.09,"low":4.7,"close":4.87,"volume":61593013,"rsi_14":25.6,"sma_20":5.25,"sma_60":6.16,"sma_120":4.76},{"date":"2025-09-12","open":5.19,"high":5.38,"low":4.97,"close":5.06,"volume":118700906,"rsi_14":34.51,"sma_20":5.21,"sma_60":6.18,"sma_120":4.78},{"date":"2025-09-15","open":5.18,"high":5.33,"low":5.02,"close":5.09,"volume":92017727,"rsi_14":41.6,"sma_20":5.16,"sma_60":6.19,"sma_120":4.79},{"date":"2025-09-16","open":5.34,"high":6.0,"low":5.33,"close":5.94,"volume":213074958,"rsi_14":64.39,"sma_20":5.16,"sma_60":6.23,"sma_120":4.81},{"date":"2025-09-17","open":5.81,"high":6.17,"low":5.61,"close":6.02,"volume":148128295,"rsi_14":73.3,"sma_20":5.19,"sma_60":6.26,"sma_120":4.83},{"date":"2025-09-18","open":6.24,"high":6.43,"low":6.02,"close":6.28,"volume":121507945,"rsi_14":76.17,"sma_20":5.22,"sma_60":6.28,"sma_120":4.86},{"date":"2025-09-19","open":6.31,"high":6.94,"low":6.28,"close":6.85,"volume":156953034,"rsi_14":83.97,"sma_20":5.29,"sma_60":6.31,"sma_120":4.89},{"date":"2025-09-22","open":6.78,"high":7.21,"low":6.31,"close":7.08,"volume":134586620,"rsi_14":86.79,"sma_20":5.37,"sma_60":6.33,"sma_120":4.93},{"date":"2025-09-23","open":7.37,"high":8.48,"low":7.21,"close":7.99,"volume":233582321,"rsi_14":93.04,"sma_20":5.51,"sma_60":6.37,"sma_120":4.97},{"date":"2025-09-24","open":8.04,"high":8.14,"low":7.54,"close":7.59,"volume":133640857,"rsi_14":83.59,"sma_20":5.62,"sma_60":6.38,"sma_120":5.01},{"date":"2025-09-25","open":7.09,"high":7.36,"low":6.77,"close":7.14,"volume":100998914,"rsi_14":74.77,"sma_20":5.72,"sma_60":6.39,"sma_120":5.04},{"date":"2025-09-26","open":7.16,"high":7.19,"low":6.56,"close":6.73,"volume":70832702,"rsi_14":69.96,"sma_20":5.8,"sma_60":6.37,"sma_120":5.07},{"date":"2025-09-29","open":6.87,"high":6.99,"low":6.43,"close":6.46,"volume":73588312,"rsi_14":67.08,"sma_20":5.87,"sma_60":6.35,"sma_120":5.1},{"date":"2025-09-30","open":6.4,"high":6.69,"low":6.33,"close":6.52,"volume":67859986,"rsi_14":68.45,"sma_20":5.94,"sma_60":6.33,"sma_120":5.13},{"date":"2025-10-01","open":6.55,"high":7.06,"low":6.39,"close":6.98,"volume":91122286,"rsi_14":70.41,"sma_20":6.05,"sma_60":6.32,"sma_120":5.17},{"date":"2025-10-02","open":7.12,"high":7.36,"low":6.96,"close":7.27,"volume":94542249,"rsi_14":70.97,"sma_20":6.16,"sma_60":6.32,"sma_120":5.2},{"date":"2025-10-03","open":7.33,"high":7.37,"low":6.9,"close":7.19,"volume":87622302,"rsi_14":69.74,"sma_20":6.27,"sma_60":6.32,"sma_120":5.24},{"date":"2025-10-06","open":7.24,"high":7.87,"low":7.22,"close":7.69,"volume":130405888,"rsi_14":67.61,"sma_20":6.41,"sma_60":6.34,"sma_120":5.28},{"date":"2025-10-07","open":7.75,"high":7.8,"low":7.12,"close":7.44,"volume":94517225,"rsi_14":63.81,"sma_20":6.55,"sma_60":6.35,"sma_120":5.32},{"date":"2025-10-08","open":7.54,"high":7.77,"low":7.09,"close":7.29,"volume":120253641,"rsi_14":60.04,"sma_20":6.67,"sma_60":6.35,"sma_120":5.36},{"date":"2025-10-09","open":7.29,"high":7.56,"low":7.11,"close":7.49,"volume":153455382,"rsi_14":56.87,"sma_20":6.8,"sma_60":6.36,"sma_120":5.4},{"date":"2025-10-10","open":7.56,"high":8.8,"low":7.2,"close":7.22,"volume":236911479,"rsi_14":51.49,"sma_20":6.91,"sma_60":6.34,"sma_120":5.44},{"date":"2025-10-13","open":7.6,"high":9.2,"low":7.55,"close":8.81,"volume":211830148,"rsi_14":57.62,"sma_20":7.1,"sma_60":6.36,"sma_120":5.5},{"date":"2025-10-14","open":8.87,"high":9.39,"low":8.41,"close":8.91,"volume":176513580,"rsi_14":62.99,"sma_20":7.25,"sma_60":6.38,"sma_120":5.55},{"date":"2025-10-15","open":9.11,"high":9.27,"low":8.0,"close":8.52,"volume":132033522,"rsi_14":63.75,"sma_20":7.37,"sma_60":6.4,"sma_120":5.6},{"date":"2025-10-16","open":8.6,"high":8.68,"low":7.65,"close":7.7,"volume":96101550,"rsi_14":58.93,"sma_20":7.44,"sma_60":6.4,"sma_120":5.63},{"date":"2025-10-17","open":7.5,"high":7.73,"low":7.1,"close":7.42,"volume":127409352,"rsi_14":58.82,"sma_20":7.47,"sma_60":6.39,"sma_120":5.66},{"date":"2025-10-20","open":7.64,"high":7.83,"low":7.34,"close":7.46,"volume":163795082,"rsi_14":58.67,"sma_20":7.49,"sma_60":6.39,"sma_120":5.69},{"date":"2025-10-21","open":7.37,"high":7.5,"low":6.92,"close":7.08,"volume":128256576,"rsi_14":50.94,"sma_20":7.45,"sma_60":6.39,"sma_120":5.73},{"date":"2025-10-22","open":6.81,"high":7.0,"low":6.4,"close":6.61,"volume":148112553,"rsi_14":44.02,"sma_20":7.4,"sma_60":6.39,"sma_120":5.75},{"date":"2025-10-23","open":6.7,"high":6.9,"low":6.56,"close":6.78,"volume":114363523,"rsi_14":46.35,"sma_20":7.38,"sma_60":6.4,"sma_120":5.78},{"date":"2025-10-24","open":7.1,"high":7.33,"low":7.02,"close":7.05,"volume":293442704,"rsi_14":44.05,"sma_20":7.39,"sma_60":6.41,"sma_120":5.81},{"date":"2025-10-27","open":7.19,"high":7.32,"low":6.87,"close":7.1,"volume":352543723,"rsi_14":46.72,"sma_20":7.43,"sma_60":6.42,"sma_120":5.85},{"date":"2025-10-28","open":7.05,"high":7.27,"low":6.75,"close":6.78,"volume":357605540,"rsi_14":45.23,"sma_20":7.44,"sma_60":6.42,"sma_120":5.88},{"date":"2025-10-29","open":6.8,"high":7.07,"low":6.61,"close":6.9,"volume":124260415,"rsi_14":44.4,"sma_20":7.44,"sma_60":6.41,"sma_120":5.91},{"date":"2025-10-30","open":6.69,"high":6.93,"low":6.55,"close":6.74,"volume":90211900,"rsi_14":45.35,"sma_20":7.41,"sma_60":6.41,"sma_120":5.94},{"date":"2025-10-31","open":6.78,"high":6.95,"low":6.61,"close":6.92,"volume":86741604,"rsi_14":24.8,"sma_20":7.4,"sma_60":6.42,"sma_120":5.97},{"date":"2025-11-03","open":6.9,"high":6.92,"low":6.22,"close":6.3,"volume":90997281,"rsi_14":19.44,"sma_20":7.33,"sma_60":6.4,"sma_120":5.99},{"date":"2025-11-04","open":5.9,"high":6.14,"low":5.7,"close":5.73,"volume":54605881,"rsi_14":18.65,"sma_20":7.24,"sma_60":6.38,"sma_120":6.01},{"date":"2025-11-05","open":5.84,"high":6.21,"low":5.75,"close":6.13,"volume":67358282,"rsi_14":30.52,"sma_20":7.18,"sma_60":6.39,"sma_120":6.03},{"date":"2025-11-06","open":6.06,"high":6.08,"low":5.57,"close":5.66,"volume":65576282,"rsi_14":29.15,"sma_20":7.09,"sma_60":6.38,"sma_120":6.04},{"date":"2025-11-07","open":5.44,"high":5.72,"low":5.29,"close":5.68,"volume":78567606,"rsi_14":28.81,"sma_20":7.01,"sma_60":6.38,"sma_120":6.06},{"date":"2025-11-10","open":5.94,"high":5.96,"low":5.58,"close":5.71,"volume":86376877,"rsi_14":32.21,"sma_20":6.86,"sma_60":6.37,"sma_120":6.08},{"date":"2025-11-11","open":6.96,"high":6.99,"low":6.01,"close":6.06,"volume":157695817,"rsi_14":42.63,"sma_20":6.72,"sma_60":6.38,"sma_120":6.1},{"date":"2025-11-12","open":6.4,"high":7.4,"low":6.32,"close":7.17,"volume":187273551,"rsi_14":54.18,"sma_20":6.65,"sma_60":6.4,"sma_120":6.13},{"date":"2025-11-13","open":7.0,"high":7.05,"low":6.14,"close":6.34,"volume":97606478,"rsi_14":43.21,"sma_20":6.58,"sma_60":6.42,"sma_120":6.15},{"date":"2025-11-14","open":6.1,"high":6.6,"low":6.02,"close":6.06,"volume":90751720,"rsi_14":40.48,"sma_20":6.51,"sma_60":6.43,"sma_120":6.16},{"date":"2025-11-17","open":5.96,"high":6.04,"low":5.38,"close":5.57,"volume":84912569,"rsi_14":39.25,"sma_20":6.42,"sma_60":6.43,"sma_120":6.17},{"date":"2025-11-18","open":5.53,"high":6.21,"low":5.43,"close":5.98,"volume":107586680,"rsi_14":42.23,"sma_20":6.36,"sma_60":6.44,"sma_120":6.19},{"date":"2025-11-19","open":5.9,"high":6.11,"low":5.71,"close":5.84,"volume":90458763,"rsi_14":42.37,"sma_20":6.33,"sma_60":6.45,"sma_120":6.2},{"date":"2025-11-20","open":6.15,"high":6.49,"low":5.49,"close":5.51,"volume":96223389,"rsi_14":38.35,"sma_20":6.26,"sma_60":6.45,"sma_120":6.22},{"date":"2025-11-21","open":5.55,"high":5.67,"low":5.03,"close":5.4,"volume":97370337,"rsi_14":41.88,"sma_20":6.18,"sma_60":6.46,"sma_120":6.23},{"date":"2025-11-24","open":5.54,"high":6.28,"low":5.5,"close":6.27,"volume":99676755,"rsi_14":54.62,"sma_20":6.14,"sma_60":6.48,"sma_120":6.25},{"date":"2025-11-25","open":6.13,"high":6.21,"low":5.9,"close":6.19,"volume":85030017,"rsi_14":50.54,"sma_20":6.11,"sma_60":6.5,"sma_120":6.27},{"date":"2025-11-26","open":6.27,"high":6.3,"low":5.99,"close":6.02,"volume":87739714,"rsi_14":53.45,"sma_20":6.06,"sma_60":6.51,"sma_120":6.29},{"date":"2025-11-28","open":6.07,"high":6.44,"low":6.04,"close":6.34,"volume":71670206,"rsi_14":55.98,"sma_20":6.04,"sma_60":6.54,"sma_120":6.31},{"date":"2025-12-01","open":6.14,"high":6.23,"low":5.98,"close":6.05,"volume":73024102,"rsi_14":52.94,"sma_20":6.0,"sma_60":6.56,"sma_120":6.33},{"date":"2025-12-02","open":6.09,"high":6.16,"low":5.78,"close":5.79,"volume":59959702,"rsi_14":47.63,"sma_20":5.97,"sma_60":6.57,"sma_120":6.34},{"date":"2025-12-03","open":5.8,"high":6.12,"low":5.62,"close":6.1,"volume":80147863,"rsi_14":39.06,"sma_20":5.99,"sma_60":6.59,"sma_120":6.36},{"date":"2025-12-04","open":6.1,"high":7.18,"low":6.05,"close":7.02,"volume":170692771,"rsi_14":56.83,"sma_20":6.04,"sma_60":6.63,"sma_120":6.39},{"date":"2025-12-05","open":6.84,"high":7.04,"low":6.54,"close":6.82,"volume":113407624,"rsi_14":57.76,"sma_20":6.1,"sma_60":6.66,"sma_120":6.41},{"date":"2025-12-08","open":7.0,"high":7.01,"low":6.41,"close":6.56,"volume":102937826,"rsi_14":60.6,"sma_20":6.14,"sma_60":6.69,"sma_120":6.43},{"date":"2025-12-09","open":6.43,"high":6.72,"low":6.35,"close":6.71,"volume":94590466,"rsi_14":58.28,"sma_20":6.19,"sma_60":6.72,"sma_120":6.46},{"date":"2025-12-10","open":6.62,"high":7.0,"low":6.47,"close":6.61,"volume":102914550,"rsi_14":58.81,"sma_20":6.22,"sma_60":6.73,"sma_120":6.48},{"date":"2025-12-11","open":6.49,"high":6.85,"low":6.31,"close":6.74,"volume":105809871,"rsi_14":64.75,"sma_20":6.2,"sma_60":6.74,"sma_120":6.5},{"date":"2025-12-12","open":6.67,"high":6.97,"low":6.17,"close":6.38,"volume":163294844,"rsi_14":61.09,"sma_20":6.2,"sma_60":6.74,"sma_120":6.51},{"date":"2025-12-15","open":6.38,"high":6.41,"low":5.78,"close":5.97,"volume":127669504,"rsi_14":46.21,"sma_20":6.19,"sma_60":6.73,"sma_120":6.52},{"date":"2025-12-16","open":5.96,"high":6.12,"low":5.81,"close":5.86,"volume":101691881,"rsi_14":45.86,"sma_20":6.21,"sma_60":6.71,"sma_120":6.52},{"date":"2025-12-17","open":5.89,"high":5.98,"low":5.42,"close":5.44,"volume":133777463,"rsi_14":43.16,"sma_20":6.18,"sma_60":6.66,"sma_120":6.51},{"date":"2025-12-18","open":5.67,"high":5.79,"low":5.52,"close":5.63,"volume":191603423,"rsi_14":41.36,"sma_20":6.17,"sma_60":6.63,"sma_120":6.51},{"date":"2025-12-19","open":5.74,"high":6.34,"low":5.7,"close":6.26,"volume":217907173,"rsi_14":52.36,"sma_20":6.21,"sma_60":6.62,"sma_120":6.5},{"date":"2025-12-22","open":6.35,"high":6.55,"low":6.17,"close":6.39,"volume":78148715,"rsi_14":56.94,"sma_20":6.26,"sma_60":6.61,"sma_120":6.49},{"date":"2025-12-23","open":6.25,"high":6.46,"low":6.07,"close":6.12,"volume":52899607,"rsi_14":50.23,"sma_20":6.25,"sma_60":6.6,"sma_120":6.48},{"date":"2025-12-24","open":6.09,"high":6.12,"low":5.96,"close":6.03,"volume":28149793,"rsi_14":35.65,"sma_20":6.24,"sma_60":6.6,"sma_120":6.46},{"date":"2025-12-26","open":6.05,"high":6.05,"low":5.69,"close":5.73,"volume":41128309,"rsi_14":34.65,"sma_20":6.23,"sma_60":6.58,"sma_120":6.45},{"date":"2025-12-29","open":5.62,"high":5.86,"low":5.59,"close":5.67,"volume":43509199,"rsi_14":36.72,"sma_20":6.19,"sma_60":6.55,"sma_120":6.43},{"date":"2025-12-30","open":5.69,"high":5.7,"low":5.44,"close":5.5,"volume":42260144,"rsi_14":32.05,"sma_20":6.17,"sma_60":6.52,"sma_120":6.42},{"date":"2025-12-31","open":5.46,"high":5.54,"low":5.3,"close":5.4,"volume":34533522,"rsi_14":32.05,"sma_20":6.15,"sma_60":6.48,"sma_120":6.41},{"date":"2026-01-02","open":5.6,"high":5.85,"low":5.42,"close":5.84,"volume":56019733,"rsi_14":37.77,"sma_20":6.13,"sma_60":6.46,"sma_120":6.4},{"date":"2026-01-05","open":5.87,"high":5.95,"low":5.56,"close":5.88,"volume":74991358,"rsi_14":42.56,"sma_20":6.08,"sma_60":6.43,"sma_120":6.39},{"date":"2026-01-06","open":5.91,"high":6.41,"low":5.83,"close":6.41,"volume":93675932,"rsi_14":56.32,"sma_20":6.06,"sma_60":6.41,"sma_120":6.39},{"date":"2026-01-07","open":6.15,"high":6.35,"low":5.96,"close":5.99,"volume":65798025,"rsi_14":51.72,"sma_20":6.03,"sma_60":6.39,"sma_120":6.37},{"date":"2026-01-08","open":5.95,"high":6.28,"low":5.9,"close":6.17,"volume":60079890,"rsi_14":60.28,"sma_20":6.0,"sma_60":6.35,"sma_120":6.35},{"date":"2026-01-09","open":6.24,"high":6.51,"low":6.15,"close":6.2,"volume":71382641,"rsi_14":58.41,"sma_20":5.98,"sma_60":6.3,"sma_120":6.34},{"date":"2026-01-12","open":6.16,"high":6.35,"low":6.06,"close":6.31,"volume":62881045,"rsi_14":50.87,"sma_20":5.96,"sma_60":6.27,"sma_120":6.33},{"date":"2026-01-13","open":6.39,"high":6.46,"low":5.98,"close":6.09,"volume":67180598,"rsi_14":44.93,"sma_20":5.94,"sma_60":6.24,"sma_120":6.32},{"date":"2026-01-14","open":6.07,"high":6.33,"low":5.86,"close":6.26,"volume":91272289,"rsi_14":52.45,"sma_20":5.96,"sma_60":6.22,"sma_120":6.31},{"date":"2026-01-15","open":6.29,"high":6.62,"low":6.16,"close":6.17,"volume":126954421,"rsi_14":52.45,"sma_20":5.97,"sma_60":6.2,"sma_120":6.3},{"date":"2026-01-16","open":6.2,"high":6.36,"low":6.04,"close":6.12,"volume":91828430,"rsi_14":57.47,"sma_20":6.01,"sma_60":6.18,"sma_120":6.29},{"date":"2026-01-20","open":5.87,"high":6.19,"low":5.81,"close":5.94,"volume":115783970,"rsi_14":54.95,"sma_20":6.02,"sma_60":6.17,"sma_120":6.28},{"date":"2026-01-21","open":5.99,"high":6.13,"low":5.33,"close":5.71,"volume":116168328,"rsi_14":53.76,"sma_20":6.0,"sma_60":6.16,"sma_120":6.28},{"date":"2026-01-22","open":5.79,"high":6.02,"low":5.71,"close":5.93,"volume":77255846,"rsi_14":59.11,"sma_20":5.97,"sma_60":6.14,"sma_120":6.27},{"date":"2026-01-23","open":5.87,"high":6.03,"low":5.74,"close":5.82,"volume":86445600,"rsi_14":49.61,"sma_20":5.96,"sma_60":6.12,"sma_120":6.27},{"date":"2026-01-26","open":5.84,"high":6.05,"low":5.65,"close":5.72,"volume":54773900,"rsi_14":46.97,"sma_20":5.94,"sma_60":6.1,"sma_120":6.26},{"date":"2026-01-27","open":5.72,"high":6.2,"low":5.67,"close":6.16,"volume":92575100,"rsi_14":45.1,"sma_20":5.96,"sma_60":6.09,"sma_120":6.25},{"date":"2026-01-28","open":6.29,"high":6.55,"low":5.89,"close":6.01,"volume":87932000,"rsi_14":50.44,"sma_20":5.98,"sma_60":6.07,"sma_120":6.24},{"date":"2026-01-29","open":5.97,"high":5.99,"low":5.42,"close":5.52,"volume":102243300,"rsi_14":37.45,"sma_20":5.98,"sma_60":6.05,"sma_120":6.23},{"date":"2026-01-30","open":5.41,"high":5.53,"low":4.96,"close":5.04,"volume":86321400,"rsi_14":30.92,"sma_20":5.96,"sma_60":6.03,"sma_120":6.22},{"date":"2026-02-02","open":5.04,"high":5.07,"low":4.78,"close":4.78,"volume":49075000,"rsi_14":26.02,"sma_20":5.91,"sma_60":6.01,"sma_120":6.2},{"date":"2026-02-03","open":4.95,"high":5.0,"low":4.7,"close":4.95,"volume":71497600,"rsi_14":31.85,"sma_20":5.87,"sma_60":5.99,"sma_120":6.19},{"date":"2026-02-04","open":4.88,"high":4.9,"low":4.4,"close":4.5,"volume":70119100,"rsi_14":24.27,"sma_20":5.77,"sma_60":5.97,"sma_120":6.18},{"date":"2026-02-05","open":4.3,"high":4.48,"low":4.0,"close":4.08,"volume":72131300,"rsi_14":22.13,"sma_20":5.67,"sma_60":5.95,"sma_120":6.16},{"date":"2026-02-06","open":4.26,"high":4.82,"low":4.18,"close":4.72,"volume":56842500,"rsi_14":33.87,"sma_20":5.6,"sma_60":5.93,"sma_120":6.15},{"date":"2026-02-09","open":4.56,"high":4.92,"low":4.55,"close":4.87,"volume":58529300,"rsi_14":37.59,"sma_20":5.54,"sma_60":5.91,"sma_120":6.14},{"date":"2026-02-10","open":4.85,"high":4.91,"low":4.52,"close":4.56,"volume":67154663,"rsi_14":33.38,"sma_20":5.9,"sma_60":6.09,"sma_120":6.26},{"date":"2026-02-11","open":4.58,"high":4.64,"low":4.26,"close":4.43,"volume":54433112,"rsi_14":31.55,"sma_20":5.82,"sma_60":6.06,"sma_120":6.24},{"date":"2026-02-12","open":4.44,"high":4.47,"low":3.97,"close":4.1,"volume":61951856,"rsi_14":19.03,"sma_20":5.73,"sma_60":6.01,"sma_120":6.21},{"date":"2026-02-13","open":4.17,"high":4.28,"low":4.03,"close":4.08,"volume":38506096,"rsi_14":21.32,"sma_20":5.65,"sma_60":5.96,"sma_120":6.19},{"date":"2026-02-17","open":4.0,"high":4.07,"low":3.88,"close":3.94,"volume":43390719,"rsi_14":23.22,"sma_20":5.04,"sma_60":5.74,"sma_120":6.09},{"date":"2026-02-18","open":3.95,"high":4.21,"low":3.89,"close":4.09,"volume":38249800,"rsi_14":26.76,"sma_20":4.95,"sma_60":5.72,"sma_120":6.08},{"date":"2026-02-19","open":4.01,"high":4.2,"low":3.96,"close":4.19,"volume":36351400,"rsi_14":32.22,"sma_20":4.87,"sma_60":5.69,"sma_120":6.07},{"date":"2026-02-20","open":4.11,"high":4.27,"low":3.82,"close":3.86,"volume":39978691,"rsi_14":33.57,"sma_20":4.77,"sma_60":5.67,"sma_120":6.06},{"date":"2026-02-23","open":3.8,"high":3.91,"low":3.67,"close":3.71,"volume":37266000,"rsi_14":34.63,"sma_20":4.67,"sma_60":5.62,"sma_120":6.05},{"date":"2026-02-24","open":3.7,"high":3.97,"low":3.69,"close":3.9,"volume":36457623,"rsi_14":13.15,"sma_20":5.4,"sma_60":5.84,"sma_120":6.11},{"date":"2026-02-25","open":3.96,"high":4.05,"low":3.88,"close":3.93,"volume":26508117,"rsi_14":40.84,"sma_20":4.46,"sma_60":5.55,"sma_120":6.03},{"date":"2026-02-26","open":3.96,"high":4.16,"low":3.94,"close":4.15,"volume":40084792,"rsi_14":16.16,"sma_20":5.19,"sma_60":5.78,"sma_120":6.08},{"date":"2026-02-27","open":4.0,"high":4.03,"low":3.83,"close":3.96,"volume":30268867,"rsi_14":15.71,"sma_20":5.09,"sma_60":5.75,"sma_120":6.07},{"date":"2026-03-02","open":3.81,"high":4.18,"low":3.78,"close":4.1,"volume":51573586,"rsi_14":34.16,"sma_20":4.25,"sma_60":5.45,"sma_120":6.01},{"date":"2026-03-03","open":3.95,"high":4.04,"low":3.71,"close":3.8,"volume":51773274,"rsi_14":33.95,"sma_20":4.2,"sma_60":5.41,"sma_120":6.0},{"date":"2026-03-04","open":3.85,"high":3.97,"low":3.77,"close":3.83,"volume":31803480,"rsi_14":21.01,"sma_20":4.74,"sma_60":5.63,"sma_120":6.02},{"date":"2026-03-05","open":3.76,"high":4.06,"low":3.73,"close":4.04,"volume":53878743,"rsi_14":20.89,"sma_20":4.64,"sma_60":5.59,"sma_120":6.01},{"date":"2026-03-06","open":3.98,"high":4.42,"low":3.97,"close":4.25,"volume":69604211,"rsi_14":42.38,"sma_20":4.54,"sma_60":5.56,"sma_120":5.99},{"date":"2026-03-09","open":4.12,"high":4.26,"low":3.97,"close":4.2,"volume":36960468,"rsi_14":55.48,"sma_20":4.1,"sma_60":5.23,"sma_120":5.97},{"date":"2026-03-10","open":4.27,"high":4.29,"low":4.01,"close":4.07,"volume":28960820,"rsi_14":49.46,"sma_20":4.06,"sma_60":5.19,"sma_120":5.96},{"date":"2026-03-11","open":4.1,"high":4.28,"low":4.06,"close":4.14,"volume":41940894,"rsi_14":51.34,"sma_20":4.25,"sma_60":5.48,"sma_120":5.96},{"date":"2026-03-12","open":4.07,"high":4.19,"low":4.01,"close":4.03,"volume":34638874,"rsi_14":54.28,"sma_20":4.02,"sma_60":5.11,"sma_120":5.92},{"date":"2026-03-13","open":4.08,"high":4.19,"low":3.9,"close":3.94,"volume":36655849,"rsi_14":52.17,"sma_20":4.06,"sma_60":5.43,"sma_120":5.94},{"date":"2026-03-16","open":4.0,"high":4.1,"low":3.9,"close":3.95,"volume":44877590,"rsi_14":51.38,"sma_20":4.03,"sma_60":5.39,"sma_120":5.93},{"date":"2026-03-17","open":3.95,"high":4.1,"low":3.94,"close":3.96,"volume":32339502,"rsi_14":50.56,"sma_20":4.01,"sma_60":5.36,"sma_120":5.93},{"date":"2026-03-18","open":3.95,"high":3.97,"low":3.8,"close":3.8,"volume":29935420,"rsi_14":40.29,"sma_20":4.0,"sma_60":5.32,"sma_120":5.92},{"date":"2026-03-19","open":3.71,"high":3.83,"low":3.62,"close":3.73,"volume":25898985,"rsi_14":43.03,"sma_20":3.98,"sma_60":5.28,"sma_120":5.91},{"date":"2026-03-20","open":3.68,"high":3.69,"low":3.5,"close":3.58,"volume":32551152,"rsi_14":33.74,"sma_20":3.96,"sma_60":5.23,"sma_120":5.9},{"date":"2026-03-23","open":3.61,"high":3.77,"low":3.57,"close":3.68,"volume":27683583,"rsi_14":46.26,"sma_20":3.95,"sma_60":5.2,"sma_120":5.89},{"date":"2026-03-24","open":3.62,"high":3.69,"low":3.49,"close":3.54,"volume":25863665,"rsi_14":40.73,"sma_20":3.93,"sma_60":5.16,"sma_120":5.87},{"date":"2026-03-25","open":3.64,"high":3.7,"low":3.45,"close":3.56,"volume":30372421,"rsi_14":31.94,"sma_20":3.91,"sma_60":5.1,"sma_120":5.87},{"date":"2026-03-26","open":3.49,"high":3.54,"low":3.31,"close":3.32,"volume":24172080,"rsi_14":15.36,"sma_20":3.87,"sma_60":5.04,"sma_120":5.85},{"date":"2026-03-27","open":3.25,"high":3.29,"low":3.13,"close":3.14,"volume":25302943,"rsi_14":14.04,"sma_20":3.83,"sma_60":4.98,"sma_120":5.84},{"date":"2026-03-30","open":3.15,"high":3.2,"low":3.01,"close":3.04,"volume":32509009,"rsi_14":14.39,"sma_20":3.78,"sma_60":4.92,"sma_120":5.82},{"date":"2026-03-31","open":3.14,"high":3.56,"low":3.14,"close":3.52,"volume":34072357,"rsi_14":33.69,"sma_20":3.77,"sma_60":4.87,"sma_120":5.8},{"date":"2026-04-01","open":3.54,"high":3.63,"low":3.4,"close":3.42,"volume":30694161,"rsi_14":33.24,"sma_20":3.74,"sma_60":4.82,"sma_120":5.78},{"date":"2026-04-02","open":3.31,"high":3.61,"low":3.28,"close":3.58,"volume":23149509,"rsi_14":40.63,"sma_20":3.72,"sma_60":4.77,"sma_120":5.75},{"date":"2026-04-06","open":3.5,"high":3.65,"low":3.5,"close":3.51,"volume":17968374,"rsi_14":38.99,"sma_20":3.69,"sma_60":4.73,"sma_120":5.73},{"date":"2026-04-07","open":3.47,"high":3.51,"low":3.35,"close":3.45,"volume":19826028,"rsi_14":37.62,"sma_20":3.65,"sma_60":4.69,"sma_120":5.7},{"date":"2026-04-08","open":3.77,"high":3.79,"low":3.43,"close":3.49,"volume":24470418,"rsi_14":41.88,"sma_20":3.62,"sma_60":4.66,"sma_120":5.66},{"date":"2026-04-09","open":3.42,"high":3.48,"low":3.28,"close":3.29,"volume":22221894,"rsi_14":39.41,"sma_20":3.58,"sma_60":4.62,"sma_120":5.62},{"date":"2026-04-10","open":3.32,"high":3.4,"low":3.27,"close":3.32,"volume":18226285,"rsi_14":43.08,"sma_20":3.54,"sma_60":4.57,"sma_120":5.59},{"date":"2026-04-13","open":3.27,"high":3.4,"low":3.21,"close":3.35,"volume":19069148,"rsi_14":40.6,"sma_20":3.51,"sma_60":4.52,"sma_120":5.56},{"date":"2026-04-14","open":3.51,"high":3.62,"low":3.47,"close":3.52,"volume":24230289,"rsi_14":49.6,"sma_20":3.49,"sma_60":4.47,"sma_120":5.54},{"date":"2026-04-15","open":3.56,"high":3.81,"low":3.55,"close":3.79,"volume":39175230,"rsi_14":55.5,"sma_20":3.48,"sma_60":4.44,"sma_120":5.52},{"date":"2026-04-16","open":3.93,"high":3.95,"low":3.71,"close":3.75,"volume":37140079,"rsi_14":61.3,"sma_20":3.48,"sma_60":4.4,"sma_120":5.49},{"date":"2026-04-17","open":3.89,"high":4.13,"low":3.83,"close":3.85,"volume":46289417,"rsi_14":69.19,"sma_20":3.48,"sma_60":4.37,"sma_120":5.46},{"date":"2026-04-20","open":3.75,"high":3.86,"low":3.7,"close":3.84,"volume":26049900,"rsi_14":72.52,"sma_20":3.5,"sma_60":4.34,"sma_120":5.43},{"date":"2026-04-21","open":3.9,"high":4.07,"low":3.77,"close":3.79,"volume":39352618,"rsi_14":60.38,"sma_20":3.5,"sma_60":4.32,"sma_120":5.4},{"date":"2026-04-22","open":3.88,"high":4.05,"low":3.79,"close":3.99,"volume":36822373,"rsi_14":69.93,"sma_20":3.53,"sma_60":4.29,"sma_120":5.37},{"date":"2026-04-23","open":3.9,"high":3.93,"low":3.64,"close":3.73,"volume":33026544,"rsi_14":55.08,"sma_20":3.53,"sma_60":4.25,"sma_120":5.34},{"date":"2026-04-24","open":3.79,"high":3.82,"low":3.61,"close":3.7,"volume":21842628,"rsi_14":56.57,"sma_20":3.55,"sma_60":4.21,"sma_120":5.31},{"date":"2026-04-27","open":3.68,"high":3.81,"low":3.64,"close":3.73,"volume":21899471,"rsi_14":59.86,"sma_20":3.58,"sma_60":4.17,"sma_120":5.28},{"date":"2026-04-28","open":3.7,"high":4.16,"low":3.65,"close":4.12,"volume":70140141,"rsi_14":67.58,"sma_20":3.64,"sma_60":4.13,"sma_120":5.24},{"date":"2026-04-29","open":4.21,"high":4.22,"low":3.78,"close":3.82,"volume":57440334,"rsi_14":63.71,"sma_20":3.65,"sma_60":4.09,"sma_120":5.2},{"date":"2026-04-30","open":3.76,"high":4.03,"low":3.73,"close":3.98,"volume":38293374,"rsi_14":66.09,"sma_20":3.68,"sma_60":4.06,"sma_120":5.16},{"date":"2026-05-01","open":3.99,"high":4.17,"low":3.87,"close":4.14,"volume":40871454,"rsi_14":68.2,"sma_20":3.71,"sma_60":4.02,"sma_120":5.13},{"date":"2026-05-04","open":4.14,"high":4.35,"low":4.14,"close":4.17,"volume":47054693,"rsi_14":66.01,"sma_20":3.74,"sma_60":3.99,"sma_120":5.11},{"date":"2026-05-05","open":4.17,"high":4.18,"low":3.98,"close":4.14,"volume":43395517,"rsi_14":60.11,"sma_20":3.78,"sma_60":3.95,"sma_120":5.08},{"date":"2026-05-06","open":4.08,"high":4.46,"low":3.98,"close":4.37,"volume":66212694,"rsi_14":65.57,"sma_20":3.82,"sma_60":3.93,"sma_120":5.05},{"date":"2026-05-07","open":4.37,"high":4.39,"low":4.1,"close":4.17,"volume":39108638,"rsi_14":57.69,"sma_20":3.86,"sma_60":3.9,"sma_120":5.03},{"date":"2026-05-08","open":4.18,"high":4.2,"low":3.97,"close":4.18,"volume":35187664,"rsi_14":57.97,"sma_20":3.91,"sma_60":3.87,"sma_120":5.01},{"date":"2026-05-11","open":4.15,"high":4.42,"low":4.07,"close":4.32,"volume":45404918,"rsi_14":62.3,"sma_20":3.96,"sma_60":3.84,"sma_120":4.99},{"date":"2026-05-12","open":4.23,"high":4.31,"low":4.06,"close":4.19,"volume":34883496,"rsi_14":54.5,"sma_20":3.99,"sma_60":3.84,"sma_120":4.97},{"date":"2026-05-13","open":4.19,"high":4.34,"low":4.06,"close":4.21,"volume":39052987,"rsi_14":62.9,"sma_20":4.01,"sma_60":3.83,"sma_120":4.94},{"date":"2026-05-14","open":4.18,"high":4.38,"low":4.12,"close":4.38,"volume":37569135,"rsi_14":66.92,"sma_20":4.04,"sma_60":3.84,"sma_120":4.92},{"date":"2026-05-15","open":4.23,"high":4.24,"low":4.08,"close":4.08,"volume":33930566,"rsi_14":57.71,"sma_20":4.05,"sma_60":3.84,"sma_120":4.9},{"date":"2026-05-18","open":4.05,"high":4.05,"low":3.81,"close":3.92,"volume":32506206,"rsi_14":44.99,"sma_20":4.06,"sma_60":3.84,"sma_120":4.88},{"date":"2026-05-19","open":3.85,"high":3.91,"low":3.75,"close":3.84,"volume":25534047,"rsi_14":50.69,"sma_20":4.06,"sma_60":3.84,"sma_120":4.86},{"date":"2026-05-20","open":3.88,"high":4.14,"low":3.85,"close":4.08,"volume":37349972,"rsi_14":52.38,"sma_20":4.06,"sma_60":3.84,"sma_120":4.84},{"date":"2026-05-21","open":4.07,"high":4.27,"low":3.97,"close":4.2,"volume":51619466,"rsi_14":51.35,"sma_20":4.09,"sma_60":3.84,"sma_120":4.83},{"date":"2026-05-22","open":4.22,"high":4.59,"low":4.11,"close":4.18,"volume":65595698,"rsi_14":50.41,"sma_20":4.11,"sma_60":3.85,"sma_120":4.81},{"date":"2026-05-26","open":4.24,"high":4.29,"low":4.07,"close":4.18,"volume":46677617,"rsi_14":51.1,"sma_20":4.13,"sma_60":3.85,"sma_120":4.8},{"date":"2026-05-27","open":4.14,"high":4.5,"low":4.07,"close":4.37,"volume":60093362,"rsi_14":49.72,"sma_20":4.15,"sma_60":3.85,"sma_120":4.79},{"date":"2026-05-28","open":4.28,"high":4.99,"low":4.22,"close":4.94,"volume":70108098,"rsi_14":67.91,"sma_20":4.2,"sma_60":3.87,"sma_120":4.78},{"date":"2026-05-29","open":5.08,"high":5.16,"low":4.71,"close":5.04,"volume":106670187,"rsi_14":69.13,"sma_20":4.25,"sma_60":3.89,"sma_120":4.76},{"date":"2026-06-01","open":5.17,"high":5.46,"low":5.01,"close":5.34,"volume":83681943,"rsi_14":71.37,"sma_20":4.32,"sma_60":3.92,"sma_120":4.75},{"date":"2026-06-02","open":5.17,"high":5.21,"low":5.01,"close":5.11,"volume":49924057,"rsi_14":68.13,"sma_20":4.36,"sma_60":3.93,"sma_120":4.75},{"date":"2026-06-03","open":4.98,"high":5.0,"low":4.69,"close":4.83,"volume":52451259,"rsi_14":61.23,"sma_20":4.4,"sma_60":3.94,"sma_120":4.74},{"date":"2026-06-04","open":4.82,"high":4.98,"low":4.72,"close":4.77,"volume":42430578,"rsi_14":57.47,"sma_20":4.42,"sma_60":3.95,"sma_120":4.73},{"date":"2026-06-05","open":4.62,"high":4.67,"low":4.11,"close":4.2,"volume":38122015,"rsi_14":52.05,"sma_20":4.42,"sma_60":3.95,"sma_120":4.72},{"date":"2026-06-08","open":4.32,"high":4.49,"low":4.2,"close":4.31,"volume":34381165,"rsi_14":56.79,"sma_20":4.42,"sma_60":3.96,"sma_120":4.71},{"date":"2026-06-09","open":4.28,"high":4.38,"low":3.83,"close":3.99,"volume":43916393,"rsi_14":52.08,"sma_20":4.41,"sma_60":3.96,"sma_120":4.69},{"date":"2026-06-10","open":3.94,"high":4.19,"low":3.92,"close":4.02,"volume":36635340,"rsi_14":48.79,"sma_20":4.4,"sma_60":3.96,"sma_120":4.68},{"date":"2026-06-11","open":3.97,"high":4.15,"low":3.91,"close":4.14,"volume":30343543,"rsi_14":48.61,"sma_20":4.39,"sma_60":3.96,"sma_120":4.66},{"date":"2026-06-12","open":4.14,"high":4.22,"low":4.0,"close":4.02,"volume":26213060,"rsi_14":47.25,"sma_20":4.38,"sma_60":3.97,"sma_120":4.64},{"date":"2026-06-15","open":4.2,"high":4.22,"low":4.04,"close":4.05,"volume":30223124,"rsi_14":47.94,"sma_20":4.38,"sma_60":3.97,"sma_120":4.62},{"date":"2026-06-16","open":3.99,"high":4.11,"low":3.86,"close":3.96,"volume":29113187,"rsi_14":43.08,"sma_20":4.38,"sma_60":3.98,"sma_120":4.61},{"date":"2026-06-17","open":3.9,"high":4.03,"low":3.88,"close":3.88,"volume":23019838,"rsi_14":28.34,"sma_20":4.38,"sma_60":3.98,"sma_120":4.59},{"date":"2026-06-18","open":3.92,"high":3.94,"low":3.76,"close":3.92,"volume":34384954,"rsi_14":26.32,"sma_20":4.37,"sma_60":3.99,"sma_120":4.57},{"date":"2026-06-22","open":3.85,"high":4.0,"low":3.77,"close":3.83,"volume":31029856,"rsi_14":15.1,"sma_20":4.35,"sma_60":3.99,"sma_120":4.55},{"date":"2026-06-23","open":3.77,"high":3.88,"low":3.76,"close":3.77,"volume":26240293,"rsi_14":16.5,"sma_20":4.33,"sma_60":4.0,"sma_120":4.52},{"date":"2026-06-24","open":3.75,"high":3.76,"low":3.51,"close":3.52,"volume":44018556,"rsi_14":16.88,"sma_20":4.3,"sma_60":4.01,"sma_120":4.49},{"date":"2026-06-25","open":3.54,"high":3.56,"low":3.36,"close":3.41,"volume":31979875,"rsi_14":16.3,"sma_20":4.25,"sma_60":4.01,"sma_120":4.47},{"date":"2026-06-26","open":3.35,"high":3.56,"low":3.33,"close":3.48,"volume":41782727,"rsi_14":26.32,"sma_20":4.18,"sma_60":4.01,"sma_120":4.44},{"date":"2026-06-29","open":3.55,"high":3.65,"low":3.44,"close":3.6,"volume":29891875,"rsi_14":27.51,"sma_20":4.11,"sma_60":4.01,"sma_120":4.41},{"date":"2026-06-30","open":3.58,"high":3.72,"low":3.55,"close":3.67,"volume":30303033,"rsi_14":37.25,"sma_20":4.02,"sma_60":4.02,"sma_120":4.39},{"date":"2026-07-01","open":3.64,"high":3.78,"low":3.61,"close":3.64,"volume":23041237,"rsi_14":35.02,"sma_20":3.95,"sma_60":4.02,"sma_120":4.37},{"date":"2026-07-02","open":3.65,"high":3.73,"low":3.52,"close":3.53,"volume":24129405,"rsi_14":25.78,"sma_20":3.88,"sma_60":4.02,"sma_120":4.35},{"date":"2026-07-06","open":3.5,"high":3.7,"low":3.48,"close":3.58,"volume":26230801,"rsi_14":31.67,"sma_20":3.83,"sma_60":4.02,"sma_120":4.34},{"date":"2026-07-07","open":3.56,"high":3.61,"low":3.38,"close":3.43,"volume":34248047,"rsi_14":26.52,"sma_20":3.79,"sma_60":4.02,"sma_120":4.32},{"date":"2026-07-08","open":3.37,"high":3.45,"low":3.27,"close":3.31,"volume":23362445,"rsi_14":25.93,"sma_20":3.74,"sma_60":4.02,"sma_120":4.29},{"date":"2026-07-09","open":3.29,"high":3.37,"low":3.24,"close":3.32,"volume":20522431,"rsi_14":27.84,"sma_20":3.7,"sma_60":4.02,"sma_120":4.27},{"date":"2026-07-10","open":3.39,"high":3.43,"low":3.24,"close":3.27,"volume":23128779,"rsi_14":24.9,"sma_20":3.67,"sma_60":4.02,"sma_120":4.25},{"date":"2026-07-13","open":3.27,"high":3.29,"low":3.05,"close":3.09,"volume":33159543,"rsi_14":23.02,"sma_20":3.61,"sma_60":4.01,"sma_120":4.22},{"date":"2026-07-14","open":3.07,"high":3.17,"low":3.04,"close":3.1,"volume":21344007,"rsi_14":24.81,"sma_20":3.57,"sma_60":4.0,"sma_120":4.2},{"date":"2026-07-15","open":3.16,"high":3.28,"low":3.1,"close":3.14,"volume":23804449,"rsi_14":33.33,"sma_20":3.52,"sma_60":3.98,"sma_120":4.18},{"date":"2026-07-16","open":3.11,"high":3.13,"low":2.91,"close":2.92,"volume":35900288,"rsi_14":30.2,"sma_20":3.47,"sma_60":3.97,"sma_120":4.16},{"date":"2026-07-17","open":2.83,"high":2.92,"low":2.79,"close":2.84,"volume":27446332,"rsi_14":24.1,"sma_20":3.42,"sma_60":3.95,"sma_120":4.14},{"date":"2026-07-20","open":2.85,"high":2.89,"low":2.77,"close":2.82,"volume":22145471,"rsi_14":15.86,"sma_20":3.36,"sma_60":3.93,"sma_120":4.11},{"date":"2026-07-21","open":2.86,"high":2.99,"low":2.85,"close":2.94,"volume":16894732,"rsi_14":19.67,"sma_20":3.32,"sma_60":3.92,"sma_120":4.09},{"date":"2026-07-22","open":2.93,"high":2.99,"low":2.84,"close":2.88,"volume":21851353,"rsi_14":18.78,"sma_20":3.27,"sma_60":3.91,"sma_120":4.06},{"date":"2026-07-23","open":2.84,"high":2.98,"low":2.82,"close":2.85,"volume":20767201,"rsi_14":20.18,"sma_20":3.24,"sma_60":3.89,"sma_120":4.03},{"date":"2026-07-24","open":2.85,"high":2.87,"low":2.73,"close":2.76,"volume":20085280,"rsi_14":15.32,"sma_20":3.21,"sma_60":3.87,"sma_120":4.0},{"date":"2026-07-27","open":2.86,"high":2.91,"low":2.78,"close":2.83,"volume":26896629,"rsi_14":24.11,"sma_20":3.18,"sma_60":3.85,"sma_120":3.97},{"date":"2026-07-28","open":2.78,"high":2.87,"low":2.67,"close":2.76,"volume":24424761,"rsi_14":24.04,"sma_20":3.13,"sma_60":3.83,"sma_120":3.94},{"date":"2026-07-29","open":2.75,"high":2.77,"low":2.59,"close":2.59,"volume":24998638,"rsi_14":20.08,"sma_20":3.08,"sma_60":3.81,"sma_120":3.91},{"date":"2026-07-30","open":2.61,"high":2.85,"low":2.61,"close":2.83,"volume":30888175,"rsi_14":35.21,"sma_20":3.04,"sma_60":3.78,"sma_120":3.89},{"date":"2026-07-31","open":2.8,"high":3.0,"low":2.67,"close":2.79,"volume":39510553,"rsi_14":37.94,"sma_20":3.0,"sma_60":3.76,"sma_120":3.86},{"date":"2026-08-03","open":2.74,"high":2.9,"low":2.68,"close":2.86,"volume":25542275,"rsi_14":41.57,"sma_20":2.97,"sma_60":3.74,"sma_120":3.78},{"date":"2026-08-04","open":2.92,"high":3.19,"low":2.9,"close":3.15,"volume":42564553,"rsi_14":50.48,"sma_20":2.95,"sma_60":3.72,"sma_120":3.77},{"date":"2026-08-05","open":3.14,"high":3.15,"low":2.98,"close":3.03,"volume":18617346,"rsi_14":53.74,"sma_20":2.94,"sma_60":3.7,"sma_120":3.76},{"date":"2026-08-06","open":2.97,"high":3.06,"low":2.95,"close":3.01,"volume":24645253,"rsi_14":55.83,"sma_20":2.92,"sma_60":3.68,"sma_120":3.75},{"date":"2026-08-07","open":3.09,"high":3.28,"low":3.05,"close":3.27,"volume":33321742,"rsi_14":63.53,"sma_20":2.92,"sma_60":3.66,"sma_120":3.74},{"date":"2026-08-10","open":3.24,"high":3.27,"low":3.16,"close":3.23,"volume":17069180,"rsi_14":59.42,"sma_20":2.93,"sma_60":3.65,"sma_120":3.74},{"date":"2026-08-11","open":3.26,"high":3.35,"low":3.19,"close":3.33,"volume":18150619,"rsi_14":63.98,"sma_20":2.94,"sma_60":3.63,"sma_120":3.73},{"date":"2026-08-12","open":3.36,"high":3.38,"low":3.23,"close":3.26,"volume":15801874,"rsi_14":62.42,"sma_20":2.95,"sma_60":3.62,"sma_120":3.72},{"date":"2026-08-13","open":3.25,"high":3.36,"low":3.21,"close":3.34,"volume":18615702},{"date":"2026-08-14","open":3.38,"high":3.41,"low":3.24,"close":3.27,"volume":14444838,"rsi_14":63.41,"sma_20":2.99,"sma_60":3.6,"sma_120":3.72},{"date":"2026-08-17","open":3.24,"high":3.26,"low":3.16,"close":3.21,"volume":17780961},{"date":"2026-08-18","open":3.11,"high":3.23,"low":3.08,"close":3.12,"volume":19693733,"rsi_14":67.75,"sma_20":3.02,"sma_60":3.56,"sma_120":3.7},{"date":"2026-08-19","open":3.14,"high":3.2,"low":3.05,"close":3.17,"volume":19936349,"rsi_14":62.5,"sma_20":3.03,"sma_60":3.55,"sma_120":3.7},{"date":"2026-08-20","open":3.16,"high":3.18,"low":3.03,"close":3.07,"volume":18058130,"rsi_14":59.86,"sma_20":3.04,"sma_60":3.53,"sma_120":3.69},{"date":"2026-08-21","open":3.15,"high":3.25,"low":3.13,"close":3.22,"volume":20009381,"rsi_14":62.0,"sma_20":3.07,"sma_60":3.51,"sma_120":3.68},{"date":"2026-08-24","open":3.15,"high":3.16,"low":3.07,"close":3.07,"volume":17487452,"rsi_14":47.06,"sma_20":3.08,"sma_60":3.48,"sma_120":3.68},{"date":"2026-08-25","open":3.13,"high":3.15,"low":3.06,"close":3.09,"volume":11613844,"rsi_14":52.38,"sma_20":3.1,"sma_60":3.45,"sma_120":3.67},{"date":"2026-08-26","open":3.06,"high":3.15,"low":3.03,"close":3.05,"volume":12255581,"rsi_14":51.56,"sma_20":3.12,"sma_60":3.41,"sma_120":3.66},{"date":"2026-08-27","open":3.12,"high":3.28,"low":3.07,"close":3.19,"volume":25768897,"rsi_14":46.55,"sma_20":3.14,"sma_60":3.38,"sma_120":3.65},{"date":"2026-08-28","open":3.15,"high":3.22,"low":3.04,"close":3.05,"volume":16461656,"rsi_14":43.37,"sma_20":3.15,"sma_60":3.35,"sma_120":3.64},{"date":"2026-08-31","open":3.02,"high":3.14,"low":3.02,"close":3.13,"volume":19618604,"rsi_14":42.17,"sma_20":3.16,"sma_60":3.32,"sma_120":3.64},{"date":"2026-09-01","open":3.04,"high":3.04,"low":2.93,"close":2.95,"volume":17096397},{"date":"2026-09-02","open":2.93,"high":3.02,"low":2.92,"close":2.95,"volume":14109737,"rsi_14":34.38,"sma_20":3.15,"sma_60":3.27,"sma_120":3.62},{"date":"2026-09-03","open":3.01,"high":3.06,"low":2.94,"close":2.98,"volume":12799166,"rsi_14":38.46,"sma_20":3.15,"sma_60":3.26,"sma_120":3.61},{"date":"2026-09-04","open":2.96,"high":3.0,"low":2.92,"close":2.92,"volume":10269926,"rsi_14":38.21,"sma_20":3.13,"sma_60":3.24,"sma_120":3.6},{"date":"2026-09-08","open":2.93,"high":2.98,"low":2.88,"close":2.92,"volume":15093564,"rsi_14":41.23,"sma_20":3.11,"sma_60":3.22,"sma_120":3.59},{"date":"2026-09-09","open":2.93,"high":2.94,"low":2.82,"close":2.83,"volume":12161370},{"date":"2026-09-10","open":2.78,"high":2.87,"low":2.75,"close":2.82,"volume":16849326,"rsi_14":38.71,"sma_20":3.07,"sma_60":3.18,"sma_120":3.58},{"date":"2026-09-11","open":2.84,"high":2.92,"low":2.81,"close":2.87,"volume":16127018,"rsi_14":32.32,"sma_20":3.04,"sma_60":3.16,"sma_120":3.57},{"date":"2026-09-14","open":2.8,"high":2.94,"low":2.79,"close":2.88,"volume":14215906,"rsi_14":38.82,"sma_20":3.02,"sma_60":3.14,"sma_120":3.56},{"date":"2026-09-15","open":2.83,"high":2.88,"low":2.73,"close":2.82,"volume":21662772,"rsi_14":34.83,"sma_20":3.0,"sma_60":3.13,"sma_120":3.56},{"date":"2026-09-16","open":2.82,"high":2.85,"low":2.7,"close":2.73,"volume":16230115},{"date":"2026-09-17","open":2.8,"high":2.87,"low":2.77,"close":2.84,"volume":14406382,"rsi_14":30.77,"sma_20":2.97,"sma_60":3.09,"sma_120":3.55},{"date":"2026-09-18","open":2.89,"high":2.92,"low":2.76,"close":2.8,"volume":20366897,"rsi_14":34.57,"sma_20":2.96,"sma_60":3.08,"sma_120":3.54},{"date":"2026-09-21","open":2.87,"high":2.92,"low":2.83,"close":2.9,"volume":13791431,"rsi_14":36.14,"sma_20":2.94,"sma_60":3.07,"sma_120":3.54},{"date":"2026-09-22","open":2.95,"high":2.95,"low":2.86,"close":2.89,"volume":11482542},{"date":"2026-09-23","open":2.88,"high":2.9,"low":2.84,"close":2.84,"volume":11838147,"rsi_14":42.86,"sma_20":2.92,"sma_60":3.05,"sma_120":3.53},{"date":"2026-09-24","open":2.8,"high":2.83,"low":2.7,"close":2.8,"volume":17508522,"rsi_14":37.76,"sma_20":2.91,"sma_60":3.03,"sma_120":3.53},{"date":"2026-09-25","open":2.84,"high":2.85,"low":2.76,"close":2.8,"volume":10723188,"rsi_14":40.91,"sma_20":2.89,"sma_60":3.02,"sma_120":3.52},{"date":"2026-09-28","open":2.75,"high":2.77,"low":2.66,"close":2.66,"volume":12744923},{"date":"2026-09-29","open":2.7,"high":2.71,"low":2.64,"close":2.65,"volume":9732913,"rsi_14":37.5,"sma_20":2.84,"sma_60":2.99,"sma_120":3.51},{"date":"2026-09-30","open":2.69,"high":2.77,"low":2.65,"close":2.65,"volume":11737640},{"date":"2026-10-01","open":2.67,"high":2.86,"low":2.63,"close":2.74,"volume":22382428,"rsi_14":41.33,"sma_20":2.82,"sma_60":2.97,"sma_120":3.5},{"date":"2026-10-02","open":2.82,"high":2.83,"low":2.58,"close":2.65,"volume":25273894,"rsi_14":36.14,"sma_20":2.8,"sma_60":2.96,"sma_120":3.49},{"date":"2026-10-05","open":2.65,"high":2.66,"low":2.57,"close":2.61,"volume":15658165,"rsi_14":37.5,"sma_20":2.79,"sma_60":2.95,"sma_120":3.48},{"date":"2026-10-06","open":2.65,"high":2.67,"low":2.56,"close":2.58,"volume":14809985,"rsi_14":40.0,"sma_20":2.77,"sma_60":2.94,"sma_120":3.47},{"date":"2026-10-07","open":2.55,"high":2.55,"low":2.48,"close":2.51,"volume":19384733},{"date":"2026-10-08","open":2.48,"high":2.49,"low":2.34,"close":2.42,"volume":24976712,"rsi_14":25.0,"sma_20":2.73,"sma_60":2.92,"sma_120":3.45},{"date":"2026-10-09","open":2.44,"high":2.47,"low":2.37,"close":2.39,"volume":12370918,"rsi_14":13.04,"sma_20":2.71,"sma_60":2.91,"sma_120":3.44},{"date":"2026-10-12","open":2.37,"high":2.38,"low":2.28,"close":2.3,"volume":14795161,"rsi_14":11.76,"sma_20":2.68,"sma_60":2.9,"sma_120":3.43},{"date":"2026-10-13","open":2.31,"high":2.57,"low":2.3,"close":2.39,"volume":36645241,"rsi_14":22.7,"sma_20":2.66,"sma_60":2.89,"sma_120":3.41},{"date":"2026-10-14","open":2.33,"high":2.34,"low":2.15,"close":2.18,"volume":20991233,"rsi_14":18.27,"sma_20":2.63,"sma_60":2.88,"sma_120":3.4},{"date":"2026-10-15","open":2.14,"high":2.33,"low":2.12,"close":2.33,"volume":14899325,"rsi_14":28.89,"sma_20":2.6,"sma_60":2.87,"sma_120":3.39},{"date":"2026-10-16","open":2.31,"high":2.32,"low":2.14,"close":2.16,"volume":15522019,"rsi_14":28.57,"sma_20":2.57,"sma_60":2.86,"sma_120":3.37},{"date":"2026-10-19","open":2.2,"high":2.21,"low":2.09,"close":2.12,"volume":12072433,"rsi_14":27.85,"sma_20":2.53,"sma_60":2.85,"sma_120":3.36},{"date":"2026-10-20","open":2.1,"high":2.23,"low":2.07,"close":2.17,"volume":12483849,"rsi_14":30.92,"sma_20":2.5,"sma_60":2.84,"sma_120":3.34},{"date":"2026-10-21","open":2.2,"high":2.23,"low":2.17,"close":2.19,"volume":13552260,"rsi_14":26.81,"sma_20":2.47,"sma_60":2.83,"sma_120":3.33},{"date":"2026-10-22","open":2.14,"high":2.23,"low":2.09,"close":2.12,"volume":13956516,"rsi_14":27.07,"sma_20":2.43,"sma_60":2.82,"sma_120":3.31},{"date":"2026-10-23","open":2.12,"high":2.13,"low":2.12,"close":2.13,"volume":0,"rsi_14":27.07,"sma_20":2.43,"sma_60":2.82,"sma_120":3.31}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":13.71,"ttm_eps":null,"close":1.51},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":13.84,"ttm_eps":null,"close":1.46},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":13.49,"ttm_eps":null,"close":2.86},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":23.77,"ttm_eps":null,"close":6.79},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":9.97,"ttm_eps":null,"close":6.52},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":8.24,"ttm_eps":null,"close":5.4},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.16,"ttm_eps":null,"close":3.52},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.45,"ttm_eps":null,"close":3.67}],"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":"BigBearai Holdings Inc","phase":"above-fold","symbol_resolved":true}