{"status":"ok","report":{"price_analysis":{"current":2.55,"change_1d":-1.5,"change_7d":-0.8,"change_30d":-10.2,"high_30d":3.06,"low_30d":2.28,"position_in_range":35.0,"support":2.358,"resistance":2.982},"summary":"Mobile Infrastructure Corporation(BEEP)은 Industrials 섹터 US 시장 종목입니다, 시가총액 1.05억. 현재가 $2.55, 전일 대비 -1.5%, 30일 -10.2%. ROE -2.3%. 기술적 시그널: RSI 17(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.3%로 적자 상태입니다. 시가총액 1.05억. 매출 3467.30만, 영업이익 231.00만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.74,"roe":-2.28,"eps":-0.08,"revenue":34673000.0,"operating_income":2310000.0,"net_income":-23308000.0,"market_cap":105040875,"profit_margin":-67.22,"roa":-0.82,"operating_margin":6.66,"gross_margin":26.14,"debt_ratio":1.5238776425467424,"total_assets":358343000.0,"total_equity":129326000.0,"total_debt":197077000.0,"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) 16.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.06)가 시그널선(-0.04)을 하회합니다(데드크로스). 현재가가 SMA20(3)과 SMA60(3) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2~3 (현재 위치 22%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":16.666666666666657,"macd":-0.05699087520356061,"macd_signal":-0.038649158678074155,"sma_20":2.6799999999999997,"sma_60":2.6975000000000002,"bb_upper":2.9110194796981412,"bb_lower":2.448980520301858,"atr_14":0.12214285714285718},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 0.74x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"C","percentile":69,"summary":"매출 +12.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":12.1,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":28.0,"unit":"%","percentile":74,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.3%","metrics":[{"name":"ROE","value":-2.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-67.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":16.7,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.2,"unit":"%","percentile":34,"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":"F","percentile":20,"summary":"유동비율 0.7x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":0.65,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.44,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":0.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.74x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +12.1%"},"profitability":{"grade":"C","reason":"ROE -2.3%"},"momentum":{"grade":"D","reason":"RSI 17"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.82,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.28,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.52,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.35,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":26.14,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.66,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-67.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 1.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)","전분기 대비 매출 12% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 1.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)","전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.74,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.97,"pbr_5y_low":0.32,"pbr_5y_avg":0.69,"pbr_percentile":55.6,"per_5y_median":null,"pbr_5y_median":0.74,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.97},{"quarter":"2024-Q3","per":null,"pbr":0.74},{"quarter":"2024-Q4","per":null,"pbr":0.8},{"quarter":"2025-Q1","per":null,"pbr":0.77},{"quarter":"2025-Q2","per":null,"pbr":0.86},{"quarter":"2025-Q3","per":null,"pbr":0.7},{"quarter":"2025-Q4","per":null,"pbr":0.55},{"quarter":"2026-Q1","per":null,"pbr":0.51},{"quarter":"2026-Q2","per":null,"pbr":0.32},{"quarter":"현재","per":null,"pbr":0.74}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"INFRASTRUCTURE OPERATIONS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"-2.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:44:59.518712+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.02283376892504214,"dividend_yield":null,"eps":-0.08,"revenue":8893000.0,"operating_income":1506000.0,"net_income":-2953000.0,"market_cap":null,"profit_margin":-0.33205892274822896,"operating_margin":0.16934667716181268,"roa":-0.008240707925088532,"gross_margin":0.2614415832677387,"total_equity":129326000.0,"total_assets":358343000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.544,"roe":-0.05323242688558235,"dividend_yield":null,"eps":-0.1842,"revenue":7932000.0,"operating_income":343000.0,"net_income":-7055000.0,"market_cap":77442000.0,"profit_margin":-0.8894351991931417,"operating_margin":0.04324256177508825,"roa":-0.01944688698202507,"gross_margin":0.11686838124054463,"total_equity":132532000.0,"total_assets":362783000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.053068216406764304,"dividend_yield":null,"eps":-0.19,"revenue":8762000.0,"operating_income":268000.0,"net_income":-7497000.0,"market_cap":null,"profit_margin":-0.8556265692764209,"operating_margin":0.030586624058434146,"roa":-0.019601844879518073,"gross_margin":0.6067107966217758,"total_equity":141271000.0,"total_assets":382464000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.03826549116062539,"dividend_yield":null,"eps":-0.16,"revenue":9086000.0,"operating_income":193000.0,"net_income":-5803000.0,"market_cap":null,"profit_margin":-0.6386748844375963,"operating_margin":0.021241470394012765,"roa":-0.01458630249925221,"gross_margin":0.6058771736737838,"total_equity":151651000.0,"total_assets":397839000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.02645749680953715,"dividend_yield":null,"eps":-0.11,"revenue":8992000.0,"operating_income":145000.0,"net_income":-4250000.0,"market_cap":null,"profit_margin":-0.4726423487544484,"operating_margin":0.01612544483985765,"roa":-0.010479001314190047,"gross_margin":0.6044261565836299,"total_equity":160635000.0,"total_assets":405573000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.023653743250474292,"dividend_yield":null,"eps":-0.1,"revenue":8235000.0,"operating_income":14000.0,"net_income":-3890000.0,"market_cap":null,"profit_margin":-0.4723740133576199,"operating_margin":0.001700060716454159,"roa":-0.009498670430321514,"gross_margin":0.5420765027322404,"total_equity":164456000.0,"total_assets":409531000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.005877058294064701,"dividend_yield":null,"eps":-0.03,"revenue":9157000.0,"operating_income":796000.0,"net_income":-999000.0,"market_cap":null,"profit_margin":-0.10909686578573768,"operating_margin":0.08692803319864585,"roa":-0.0024068693351836593,"gross_margin":0.8296385279021513,"total_equity":169983000.0,"total_assets":415062000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.009727828564644426,"dividend_yield":null,"eps":-0.0572,"revenue":9758000.0,"operating_income":910000.0,"net_income":-1311000.0,"market_cap":null,"profit_margin":-0.13435130149620825,"operating_margin":0.09325681492109039,"roa":-0.0031349311678156634,"gross_margin":0.6245132199221152,"total_equity":134768000.0,"total_assets":418191000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.012636538873420432,"dividend_yield":null,"eps":-0.0631,"revenue":9266000.0,"operating_income":368000.0,"net_income":-1357000.0,"market_cap":null,"profit_margin":-0.14644938484783077,"operating_margin":0.039715087416360886,"roa":-0.003253322848539481,"gross_margin":0.6079214331966328,"total_equity":107387000.0,"total_assets":417112000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.019439245408891276,"dividend_yield":null,"eps":-0.055663155660502506,"revenue":8827000.0,"operating_income":-397000.0,"net_income":-2098000.0,"market_cap":null,"profit_margin":-0.2376798459272686,"operating_margin":-0.044975642913787243,"roa":-0.0049944413629254385,"gross_margin":0.3748725501302821,"total_equity":107926000.0,"total_assets":420067000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.036777679248905265,"dividend_yield":null,"eps":-0.10673635615929532,"revenue":7892000.0,"operating_income":-2712000.0,"net_income":-4023000.0,"market_cap":null,"profit_margin":-0.5097567156614293,"operating_margin":-0.34363912823112014,"roa":-0.009505312626259046,"gross_margin":0.4241003547896604,"total_equity":109387000.0,"total_assets":423237000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.157358390682901,"dividend_yield":null,"eps":-0.47318988617972463,"revenue":8063000.0,"operating_income":-741000.0,"net_income":-17835000.0,"market_cap":null,"profit_margin":-2.2119558476993673,"operating_margin":-0.09190127744015875,"roa":-0.04172046934650797,"gross_margin":0.7281408904874116,"total_equity":113340000.0,"total_assets":427488000.0}],"current_price":2.55,"change_pct":-1.54,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-05-24","close":10.0},{"date":"2021-05-25","close":10.0},{"date":"2021-05-26","close":10.0},{"date":"2021-05-27","close":9.98},{"date":"2021-05-28","close":9.9},{"date":"2021-06-01","close":10.0},{"date":"2021-06-02","close":9.97},{"date":"2021-06-03","close":9.97},{"date":"2021-06-04","close":9.98},{"date":"2021-06-07","close":9.96},{"date":"2021-06-08","close":9.95},{"date":"2021-06-09","close":10.0},{"date":"2021-06-10","close":10.0},{"date":"2021-06-11","close":10.0},{"date":"2021-06-14","close":9.96},{"date":"2021-06-15","close":9.95},{"date":"2021-06-16","close":9.95},{"date":"2021-06-17","close":9.95},{"date":"2021-06-18","close":10.05},{"date":"2021-06-21","close":9.95},{"date":"2021-06-22","close":10.01},{"date":"2021-06-23","close":10.03},{"date":"2021-06-24","close":10.01},{"date":"2021-06-25","close":10.01},{"date":"2021-06-28","close":9.95},{"date":"2021-06-29","close":9.95},{"date":"2021-06-30","close":9.95},{"date":"2021-07-01","close":9.99},{"date":"2021-07-02","close":10.0},{"date":"2021-07-06","close":9.99},{"date":"2021-07-07","close":9.99},{"date":"2021-07-08","close":10.05},{"date":"2021-07-09","close":10.02},{"date":"2021-07-12","close":10.0},{"date":"2021-07-13","close":10.0},{"date":"2021-07-14","close":10.0},{"date":"2021-07-15","close":9.98},{"date":"2021-07-16","close":10.0},{"date":"2021-07-19","close":10.0},{"date":"2021-07-20","close":10.0},{"date":"2021-07-21","close":10.0},{"date":"2021-07-22","close":10.0},{"date":"2021-07-23","close":10.0},{"date":"2021-07-26","close":9.95},{"date":"2021-07-27","close":10.0},{"date":"2021-07-28","close":10.0},{"date":"2021-07-29","close":9.95},{"date":"2021-07-30","close":9.91},{"date":"2021-08-02","close":9.915},{"date":"2021-08-03","close":9.89},{"date":"2021-08-04","close":9.9},{"date":"2021-08-05","close":9.855},{"date":"2021-08-06","close":9.875},{"date":"2021-08-09","close":9.82},{"date":"2021-08-10","close":9.78},{"date":"2021-08-11","close":9.81},{"date":"2021-08-12","close":9.895},{"date":"2021-08-13","close":9.94},{"date":"2021-08-16","close":9.94},{"date":"2021-08-17","close":9.94},{"date":"2021-08-18","close":9.94},{"date":"2021-08-19","close":9.94},{"date":"2021-08-20","close":9.94},{"date":"2021-08-23","close":9.94},{"date":"2021-08-24","close":9.84},{"date":"2021-08-25","close":9.79},{"date":"2021-08-26","close":9.75},{"date":"2021-08-27","close":9.71},{"date":"2021-08-30","close":9.7514},{"date":"2021-08-31","close":9.77},{"date":"2021-09-01","close":9.87},{"date":"2021-09-02","close":9.88},{"date":"2021-09-03","close":9.88},{"date":"2021-09-07","close":9.9},{"date":"2021-09-08","close":9.98},{"date":"2021-09-09","close":9.96},{"date":"2021-09-10","close":9.99},{"date":"2021-09-13","close":9.9912},{"date":"2021-09-14","close":9.99},{"date":"2021-09-15","close":9.99},{"date":"2021-09-16","close":10.0},{"date":"2021-09-17","close":9.7},{"date":"2021-09-20","close":9.9},{"date":"2021-09-21","close":9.86},{"date":"2021-09-22","close":9.95},{"date":"2021-09-23","close":9.9},{"date":"2021-09-24","close":9.92},{"date":"2021-09-27","close":9.9},{"date":"2021-09-28","close":9.9},{"date":"2021-09-29","close":9.86},{"date":"2021-09-30","close":9.82},{"date":"2021-10-01","close":9.82},{"date":"2021-10-04","close":9.92},{"date":"2021-10-05","close":9.9},{"date":"2021-10-06","close":9.9},{"date":"2021-10-07","close":9.92},{"date":"2021-10-08","close":9.92},{"date":"2021-10-11","close":9.915},{"date":"2021-10-12","close":9.915},{"date":"2021-10-13","close":9.88},{"date":"2021-10-14","close":9.86},{"date":"2021-10-15","close":9.87},{"date":"2021-10-18","close":9.92},{"date":"2021-10-19","close":9.86},{"date":"2021-10-20","close":9.86},{"date":"2021-10-21","close":9.86},{"date":"2021-10-22","close":9.95},{"date":"2021-10-25","close":9.97},{"date":"2021-10-26","close":9.9125},{"date":"2021-10-27","close":9.93},{"date":"2021-10-28","close":9.91},{"date":"2021-10-29","close":9.94},{"date":"2021-11-01","close":9.9},{"date":"2021-11-02","close":9.945},{"date":"2021-11-03","close":9.94},{"date":"2021-11-04","close":9.91},{"date":"2021-11-05","close":9.91},{"date":"2021-11-08","close":9.99},{"date":"2021-11-09","close":9.91},{"date":"2021-11-10","close":9.9},{"date":"2021-11-11","close":9.91},{"date":"2021-11-12","close":9.91},{"date":"2021-11-15","close":9.91},{"date":"2021-11-16","close":9.91},{"date":"2021-11-17","close":9.91},{"date":"2021-11-18","close":9.9},{"date":"2021-11-19","close":9.9},{"date":"2021-11-22","close":9.93},{"date":"2021-11-23","close":9.92},{"date":"2021-11-24","close":9.9},{"date":"2021-11-26","close":9.81},{"date":"2021-11-29","close":9.89},{"date":"2021-11-30","close":9.89},{"date":"2021-12-01","close":9.84},{"date":"2021-12-02","close":9.84},{"date":"2021-12-03","close":9.84},{"date":"2021-12-06","close":9.859},{"date":"2021-12-07","close":9.88},{"date":"2021-12-08","close":9.89},{"date":"2021-12-09","close":9.89},{"date":"2021-12-10","close":9.86},{"date":"2021-12-13","close":9.81},{"date":"2021-12-14","close":9.81},{"date":"2021-12-15","close":10.11},{"date":"2021-12-16","close":10.11},{"date":"2021-12-17","close":9.86},{"date":"2021-12-20","close":9.86},{"date":"2021-12-21","close":9.86},{"date":"2021-12-22","close":9.86},{"date":"2021-12-23","close":9.8},{"date":"2021-12-27","close":9.83},{"date":"2021-12-28","close":9.83},{"date":"2021-12-29","close":9.83},{"date":"2021-12-30","close":9.85},{"date":"2021-12-31","close":9.94},{"date":"2022-01-03","close":9.89},{"date":"2022-01-04","close":9.9},{"date":"2022-01-05","close":9.83},{"date":"2022-01-06","close":9.8},{"date":"2022-01-07","close":9.8},{"date":"2022-01-10","close":9.85},{"date":"2022-01-11","close":9.8},{"date":"2022-01-12","close":9.8},{"date":"2022-01-13","close":9.8},{"date":"2022-01-14","close":9.8},{"date":"2022-01-18","close":9.75},{"date":"2022-01-19","close":9.72},{"date":"2022-01-20","close":9.73},{"date":"2022-01-21","close":9.7},{"date":"2022-01-24","close":9.75},{"date":"2022-01-25","close":9.73},{"date":"2022-01-26","close":9.94},{"date":"2022-01-27","close":9.94},{"date":"2022-01-28","close":9.75},{"date":"2022-01-31","close":9.75},{"date":"2022-02-01","close":9.75},{"date":"2022-02-02","close":9.8},{"date":"2022-02-03","close":9.79},{"date":"2022-02-04","close":9.79},{"date":"2022-02-07","close":9.735},{"date":"2022-02-08","close":9.73},{"date":"2022-02-09","close":9.72},{"date":"2022-02-10","close":9.7},{"date":"2022-02-11","close":9.7},{"date":"2022-02-14","close":9.74},{"date":"2022-02-15","close":9.67},{"date":"2022-02-16","close":9.685},{"date":"2022-02-17","close":9.69},{"date":"2022-02-18","close":9.69},{"date":"2022-02-22","close":9.69},{"date":"2022-02-23","close":9.7},{"date":"2022-02-24","close":9.7},{"date":"2022-02-25","close":9.7},{"date":"2022-02-28","close":9.67},{"date":"2022-03-01","close":9.7},{"date":"2022-03-02","close":9.75},{"date":"2022-03-03","close":9.71},{"date":"2022-03-04","close":9.71},{"date":"2022-03-07","close":9.7},{"date":"2022-03-08","close":9.7},{"date":"2022-03-09","close":9.69},{"date":"2022-03-10","close":9.68},{"date":"2022-03-11","close":9.6999},{"date":"2022-03-14","close":9.69},{"date":"2022-03-15","close":9.7},{"date":"2022-03-16","close":9.7},{"date":"2022-03-17","close":9.7},{"date":"2022-03-18","close":9.71},{"date":"2022-03-21","close":9.71},{"date":"2022-03-22","close":9.7},{"date":"2022-03-23","close":9.7246},{"date":"2022-03-24","close":9.7246},{"date":"2022-03-25","close":9.7246},{"date":"2022-03-28","close":9.73},{"date":"2022-03-29","close":9.73},{"date":"2022-03-30","close":9.71},{"date":"2022-03-31","close":9.71},{"date":"2022-04-01","close":9.75},{"date":"2022-04-04","close":9.74},{"date":"2022-04-05","close":9.74},{"date":"2022-04-06","close":9.75},{"date":"2022-04-07","close":9.75},{"date":"2022-04-08","close":9.75},{"date":"2022-04-11","close":9.75},{"date":"2022-04-12","close":9.75},{"date":"2022-04-13","close":9.7475},{"date":"2022-04-14","close":9.75},{"date":"2022-04-18","close":9.77},{"date":"2022-04-19","close":9.77},{"date":"2022-04-20","close":9.755},{"date":"2022-04-21","close":9.75},{"date":"2022-04-22","close":9.76},{"date":"2022-04-25","close":9.75},{"date":"2022-04-26","close":9.75},{"date":"2022-04-27","close":9.73},{"date":"2022-04-28","close":9.75},{"date":"2022-04-29","close":9.74},{"date":"2022-05-02","close":9.75},{"date":"2022-05-03","close":9.75},{"date":"2022-05-04","close":9.8},{"date":"2022-05-05","close":9.8},{"date":"2022-05-06","close":9.8},{"date":"2022-05-09","close":9.8},{"date":"2022-05-10","close":9.73},{"date":"2022-05-11","close":9.78},{"date":"2022-05-12","close":9.78},{"date":"2022-05-13","close":9.72},{"date":"2022-05-16","close":9.72},{"date":"2022-05-17","close":9.75},{"date":"2022-05-18","close":9.72},{"date":"2022-05-19","close":9.72},{"date":"2022-05-20","close":9.72},{"date":"2022-05-23","close":9.72},{"date":"2022-05-24","close":9.72},{"date":"2022-05-25","close":9.72},{"date":"2022-05-26","close":9.71},{"date":"2022-05-27","close":9.72},{"date":"2022-05-31","close":9.72},{"date":"2022-06-01","close":9.72},{"date":"2022-06-02","close":9.72},{"date":"2022-06-03","close":9.73},{"date":"2022-06-06","close":9.74},{"date":"2022-06-07","close":9.73},{"date":"2022-06-08","close":9.74},{"date":"2022-06-09","close":9.74},{"date":"2022-06-10","close":9.74},{"date":"2022-06-13","close":9.74},{"date":"2022-06-14","close":9.75},{"date":"2022-06-15","close":9.75},{"date":"2022-06-16","close":9.75},{"date":"2022-06-17","close":9.73},{"date":"2022-06-21","close":9.73},{"date":"2022-06-22","close":9.73},{"date":"2022-06-23","close":9.73},{"date":"2022-06-24","close":9.73},{"date":"2022-06-27","close":9.74},{"date":"2022-06-28","close":9.73},{"date":"2022-06-29","close":9.73},{"date":"2022-06-30","close":9.73},{"date":"2022-07-01","close":9.78},{"date":"2022-07-05","close":9.78},{"date":"2022-07-06","close":9.78},{"date":"2022-07-07","close":9.74},{"date":"2022-07-08","close":9.74},{"date":"2022-07-11","close":9.74},{"date":"2022-07-12","close":9.76},{"date":"2022-07-13","close":9.76},{"date":"2022-07-14","close":9.76},{"date":"2022-07-15","close":9.76},{"date":"2022-07-18","close":9.74},{"date":"2022-07-19","close":9.74},{"date":"2022-07-20","close":9.78},{"date":"2022-07-21","close":9.75},{"date":"2022-07-22","close":9.8},{"date":"2022-07-25","close":9.82},{"date":"2022-07-26","close":9.77},{"date":"2022-07-27","close":9.77},{"date":"2022-07-28","close":9.79},{"date":"2022-07-29","close":9.79},{"date":"2022-08-01","close":9.77},{"date":"2022-08-02","close":9.785},{"date":"2022-08-03","close":9.785},{"date":"2022-08-04","close":9.785},{"date":"2022-08-05","close":9.79},{"date":"2022-08-08","close":9.78},{"date":"2022-08-09","close":9.78},{"date":"2022-08-10","close":9.78},{"date":"2022-08-11","close":9.78},{"date":"2022-08-12","close":9.77},{"date":"2022-08-15","close":9.77},{"date":"2022-08-16","close":9.79},{"date":"2022-08-17","close":9.79},{"date":"2022-08-18","close":9.79},{"date":"2022-08-19","close":9.79},{"date":"2022-08-22","close":9.79},{"date":"2022-08-23","close":9.79},{"date":"2022-08-24","close":9.78},{"date":"2022-08-25","close":9.79},{"date":"2022-08-26","close":9.79},{"date":"2022-08-29","close":9.79},{"date":"2022-08-30","close":9.81},{"date":"2022-08-31","close":9.82},{"date":"2022-09-01","close":9.845},{"date":"2022-09-02","close":9.82},{"date":"2022-09-06","close":9.81},{"date":"2022-09-07","close":9.81},{"date":"2022-09-08","close":9.8},{"date":"2022-09-09","close":9.8},{"date":"2022-09-12","close":9.8181},{"date":"2022-09-13","close":9.8181},{"date":"2022-09-14","close":9.8181},{"date":"2022-09-15","close":9.8181},{"date":"2022-09-16","close":9.83},{"date":"2022-09-19","close":9.9},{"date":"2022-09-20","close":9.83},{"date":"2022-09-21","close":9.8398},{"date":"2022-09-22","close":9.84},{"date":"2022-09-23","close":9.9},{"date":"2022-09-26","close":9.83},{"date":"2022-09-27","close":9.82},{"date":"2022-09-28","close":9.82},{"date":"2022-09-29","close":9.82},{"date":"2022-09-30","close":9.84},{"date":"2022-10-03","close":9.84},{"date":"2022-10-04","close":9.84},{"date":"2022-10-05","close":9.84},{"date":"2022-10-06","close":9.84},{"date":"2022-10-07","close":9.85},{"date":"2022-10-10","close":9.82},{"date":"2022-10-11","close":9.83},{"date":"2022-10-12","close":9.85},{"date":"2022-10-13","close":9.85},{"date":"2022-10-14","close":9.85},{"date":"2022-10-17","close":9.85},{"date":"2022-10-18","close":9.86},{"date":"2022-10-19","close":9.87},{"date":"2022-10-20","close":9.9},{"date":"2022-10-21","close":9.9},{"date":"2022-10-24","close":9.9},{"date":"2022-10-25","close":9.9},{"date":"2022-10-26","close":9.9},{"date":"2022-10-27","close":9.92},{"date":"2022-10-28","close":9.91},{"date":"2022-10-31","close":9.91},{"date":"2022-11-01","close":9.93},{"date":"2022-11-02","close":9.93},{"date":"2022-11-03","close":9.93},{"date":"2022-11-04","close":9.93},{"date":"2022-11-07","close":9.94},{"date":"2022-11-08","close":9.94},{"date":"2022-11-09","close":9.94},{"date":"2022-11-10","close":9.95},{"date":"2022-11-11","close":9.95},{"date":"2022-11-14","close":9.95},{"date":"2022-11-15","close":9.96},{"date":"2022-11-16","close":10.01},{"date":"2022-11-17","close":9.96},{"date":"2022-11-18","close":9.97},{"date":"2022-11-21","close":9.97},{"date":"2022-11-22","close":9.97},{"date":"2022-11-23","close":9.97},{"date":"2022-11-25","close":9.99},{"date":"2022-11-28","close":9.99},{"date":"2022-11-29","close":9.99},{"date":"2022-11-30","close":10.0},{"date":"2022-12-01","close":10.0},{"date":"2022-12-02","close":9.99},{"date":"2022-12-05","close":9.99},{"date":"2022-12-06","close":10.005},{"date":"2022-12-07","close":10.0},{"date":"2022-12-08","close":10.0},{"date":"2022-12-09","close":10.02},{"date":"2022-12-12","close":10.01},{"date":"2022-12-13","close":10.02},{"date":"2022-12-14","close":10.0},{"date":"2022-12-15","close":10.0},{"date":"2022-12-16","close":9.99},{"date":"2022-12-19","close":10.01},{"date":"2022-12-20","close":10.01},{"date":"2022-12-21","close":10.01},{"date":"2022-12-22","close":10.03},{"date":"2022-12-23","close":10.03},{"date":"2022-12-27","close":10.03},{"date":"2022-12-28","close":10.04},{"date":"2022-12-29","close":10.04},{"date":"2022-12-30","close":10.04},{"date":"2023-01-03","close":10.05},{"date":"2023-01-04","close":10.05},{"date":"2023-01-05","close":10.05},{"date":"2023-01-06","close":10.04},{"date":"2023-01-09","close":10.04},{"date":"2023-01-10","close":10.05},{"date":"2023-01-11","close":10.08},{"date":"2023-01-12","close":10.06},{"date":"2023-01-13","close":10.0684},{"date":"2023-01-17","close":10.09},{"date":"2023-01-18","close":10.09},{"date":"2023-01-19","close":10.095},{"date":"2023-01-20","close":10.1},{"date":"2023-01-23","close":10.09},{"date":"2023-01-24","close":10.1},{"date":"2023-01-25","close":10.1},{"date":"2023-01-26","close":10.11},{"date":"2023-01-27","close":10.11},{"date":"2023-01-30","close":10.13},{"date":"2023-01-31","close":10.125},{"date":"2023-02-01","close":10.12},{"date":"2023-02-02","close":10.12},{"date":"2023-02-03","close":10.12},{"date":"2023-02-06","close":10.12},{"date":"2023-02-07","close":10.12},{"date":"2023-02-08","close":10.12},{"date":"2023-02-09","close":10.13},{"date":"2023-02-10","close":10.13},{"date":"2023-02-13","close":10.13},{"date":"2023-02-14","close":10.13},{"date":"2023-02-15","close":10.13},{"date":"2023-02-16","close":10.12},{"date":"2023-02-17","close":10.13},{"date":"2023-02-21","close":10.14},{"date":"2023-02-22","close":10.13},{"date":"2023-02-23","close":10.13},{"date":"2023-02-24","close":10.13},{"date":"2023-02-27","close":10.19},{"date":"2023-02-28","close":10.14},{"date":"2023-03-01","close":10.14},{"date":"2023-03-02","close":10.14},{"date":"2023-03-03","close":10.14},{"date":"2023-03-06","close":10.16},{"date":"2023-03-07","close":10.16},{"date":"2023-03-08","close":10.16},{"date":"2023-03-09","close":10.1813},{"date":"2023-03-10","close":10.1813},{"date":"2023-03-13","close":10.1813},{"date":"2023-03-14","close":10.17},{"date":"2023-03-15","close":10.17},{"date":"2023-03-16","close":10.17},{"date":"2023-03-17","close":10.17},{"date":"2023-03-20","close":10.17},{"date":"2023-03-21","close":10.19},{"date":"2023-03-22","close":10.19},{"date":"2023-03-23","close":10.19},{"date":"2023-03-24","close":10.19},{"date":"2023-03-27","close":10.19},{"date":"2023-03-28","close":10.19},{"date":"2023-03-29","close":10.19},{"date":"2023-03-30","close":10.21},{"date":"2023-03-31","close":10.21},{"date":"2023-04-03","close":10.21},{"date":"2023-04-04","close":10.2},{"date":"2023-04-05","close":10.21},{"date":"2023-04-06","close":10.21},{"date":"2023-04-10","close":10.21},{"date":"2023-04-11","close":10.22},{"date":"2023-04-12","close":10.2},{"date":"2023-04-13","close":10.22},{"date":"2023-04-14","close":10.22},{"date":"2023-04-17","close":10.22},{"date":"2023-04-18","close":10.23},{"date":"2023-04-19","close":10.2398},{"date":"2023-04-20","close":10.24},{"date":"2023-04-21","close":10.24},{"date":"2023-04-24","close":10.24},{"date":"2023-04-25","close":10.24},{"date":"2023-04-26","close":10.24},{"date":"2023-04-27","close":10.24},{"date":"2023-04-28","close":10.25},{"date":"2023-05-01","close":10.28},{"date":"2023-05-02","close":10.27},{"date":"2023-05-03","close":10.27},{"date":"2023-05-04","close":10.27},{"date":"2023-05-05","close":10.2705},{"date":"2023-05-08","close":10.28},{"date":"2023-05-09","close":10.28},{"date":"2023-05-10","close":10.28},{"date":"2023-05-11","close":10.29},{"date":"2023-05-12","close":10.26},{"date":"2023-05-15","close":10.31},{"date":"2023-05-16","close":10.31},{"date":"2023-05-17","close":10.65},{"date":"2023-05-18","close":10.47},{"date":"2023-05-19","close":10.5},{"date":"2023-05-22","close":10.26},{"date":"2023-05-23","close":10.665},{"date":"2023-05-24","close":10.61},{"date":"2023-05-25","close":10.93},{"date":"2023-05-26","close":10.93},{"date":"2023-05-30","close":10.71},{"date":"2023-05-31","close":10.71},{"date":"2023-06-01","close":10.97},{"date":"2023-06-02","close":11.4},{"date":"2023-06-05","close":11.29},{"date":"2023-06-06","close":10.82},{"date":"2023-06-07","close":11.08},{"date":"2023-06-08","close":11.11},{"date":"2023-06-09","close":10.74},{"date":"2023-06-12","close":10.74},{"date":"2023-06-13","close":10.93},{"date":"2023-06-14","close":11.5},{"date":"2023-06-15","close":11.1},{"date":"2023-06-16","close":11.1},{"date":"2023-06-20","close":10.9544},{"date":"2023-06-21","close":11.01},{"date":"2023-06-22","close":11.01},{"date":"2023-06-23","close":11.01},{"date":"2023-06-26","close":11.0},{"date":"2023-06-27","close":11.0},{"date":"2023-06-28","close":10.9899},{"date":"2023-06-29","close":10.83},{"date":"2023-06-30","close":10.83},{"date":"2023-07-03","close":10.83},{"date":"2023-07-05","close":10.83},{"date":"2023-07-06","close":10.98},{"date":"2023-07-07","close":10.98},{"date":"2023-07-10","close":10.98},{"date":"2023-07-11","close":10.57},{"date":"2023-07-12","close":10.89},{"date":"2023-07-13","close":10.77},{"date":"2023-07-14","close":11.23},{"date":"2023-07-17","close":11.25},{"date":"2023-07-18","close":11.25},{"date":"2023-07-19","close":11.25},{"date":"2023-07-20","close":11.3324},{"date":"2023-07-21","close":12.19},{"date":"2023-07-24","close":11.82},{"date":"2023-07-25","close":11.626},{"date":"2023-07-26","close":11.2001},{"date":"2023-07-27","close":11.2001},{"date":"2023-07-28","close":11.75},{"date":"2023-07-31","close":15.05},{"date":"2023-08-01","close":11.59},{"date":"2023-08-02","close":11.78},{"date":"2023-08-03","close":11.46},{"date":"2023-08-04","close":10.78},{"date":"2023-08-07","close":10.4},{"date":"2023-08-08","close":10.23},{"date":"2023-08-09","close":10.12},{"date":"2023-08-10","close":12.135},{"date":"2023-08-11","close":10.79},{"date":"2023-08-14","close":7.65},{"date":"2023-08-15","close":9.4801},{"date":"2023-08-16","close":9.06},{"date":"2023-08-17","close":9.23},{"date":"2023-08-18","close":8.87},{"date":"2023-08-21","close":8.9894},{"date":"2023-08-22","close":8.38},{"date":"2023-08-23","close":8.79},{"date":"2023-08-24","close":7.92},{"date":"2023-08-25","close":6.05},{"date":"2023-08-28","close":10.37},{"date":"2023-08-29","close":8.4},{"date":"2023-08-30","close":6.98},{"date":"2023-08-31","close":7.31},{"date":"2023-09-01","close":6.825},{"date":"2023-09-05","close":6.29},{"date":"2023-09-06","close":6.45},{"date":"2023-09-07","close":6.4},{"date":"2023-09-08","close":6.751},{"date":"2023-09-11","close":6.89},{"date":"2023-09-12","close":6.44},{"date":"2023-09-13","close":5.9},{"date":"2023-09-14","close":5.82},{"date":"2023-09-15","close":5.65},{"date":"2023-09-18","close":5.61},{"date":"2023-09-19","close":5.51},{"date":"2023-09-20","close":5.5},{"date":"2023-09-21","close":5.05},{"date":"2023-09-22","close":4.3},{"date":"2023-09-25","close":4.05},{"date":"2023-09-26","close":3.82},{"date":"2023-09-27","close":3.1},{"date":"2023-09-28","close":3.63},{"date":"2023-09-29","close":3.49},{"date":"2023-10-02","close":3.45},{"date":"2023-10-03","close":3.35},{"date":"2023-10-04","close":3.4},{"date":"2023-10-05","close":3.66},{"date":"2023-10-06","close":3.6},{"date":"2023-10-09","close":3.34},{"date":"2023-10-10","close":3.5},{"date":"2023-10-11","close":3.5},{"date":"2023-10-12","close":3.56},{"date":"2023-10-13","close":3.52},{"date":"2023-10-16","close":3.55},{"date":"2023-10-17","close":4.12},{"date":"2023-10-18","close":3.64},{"date":"2023-10-19","close":3.56},{"date":"2023-10-20","close":3.5},{"date":"2023-10-23","close":3.4},{"date":"2023-10-24","close":3.65},{"date":"2023-10-25","close":3.64},{"date":"2023-10-26","close":3.66},{"date":"2023-10-27","close":3.7},{"date":"2023-10-30","close":3.77},{"date":"2023-10-31","close":4.19},{"date":"2023-11-01","close":3.96},{"date":"2023-11-02","close":4.07},{"date":"2023-11-03","close":4.14},{"date":"2023-11-06","close":4.08},{"date":"2023-11-07","close":4.25},{"date":"2023-11-08","close":4.26},{"date":"2023-11-09","close":4.01},{"date":"2023-11-10","close":4.18},{"date":"2023-11-13","close":4.225},{"date":"2023-11-14","close":4.23},{"date":"2023-11-15","close":4.4},{"date":"2023-11-16","close":4.29},{"date":"2023-11-17","close":4.18},{"date":"2023-11-20","close":4.28},{"date":"2023-11-21","close":4.02},{"date":"2023-11-22","close":4.4},{"date":"2023-11-24","close":4.36},{"date":"2023-11-27","close":4.4},{"date":"2023-11-28","close":4.39},{"date":"2023-11-29","close":4.67},{"date":"2023-11-30","close":5.33},{"date":"2023-12-01","close":5.1},{"date":"2023-12-04","close":4.15},{"date":"2023-12-05","close":3.8},{"date":"2023-12-06","close":4.38},{"date":"2023-12-07","close":4.52},{"date":"2023-12-08","close":4.5},{"date":"2023-12-11","close":4.1},{"date":"2023-12-12","close":4.83},{"date":"2023-12-13","close":4.9},{"date":"2023-12-14","close":5.05},{"date":"2023-12-15","close":4.31},{"date":"2023-12-18","close":3.89},{"date":"2023-12-19","close":4.04},{"date":"2023-12-20","close":3.87},{"date":"2023-12-21","close":3.72},{"date":"2023-12-22","close":3.94},{"date":"2023-12-26","close":3.97},{"date":"2023-12-27","close":4.1},{"date":"2023-12-28","close":4.0},{"date":"2023-12-29","close":4.05},{"date":"2024-01-02","close":3.84},{"date":"2024-01-03","close":4.1},{"date":"2024-01-04","close":4.1},{"date":"2024-01-05","close":3.94},{"date":"2024-01-08","close":4.03},{"date":"2024-01-09","close":3.8},{"date":"2024-01-10","close":3.84},{"date":"2024-01-11","close":3.865},{"date":"2024-01-12","close":3.845},{"date":"2024-01-16","close":3.95},{"date":"2024-01-17","close":3.8},{"date":"2024-01-18","close":3.81},{"date":"2024-01-19","close":3.83},{"date":"2024-01-22","close":3.88},{"date":"2024-01-23","close":3.86},{"date":"2024-01-24","close":3.79},{"date":"2024-01-25","close":3.8},{"date":"2024-01-26","close":3.8},{"date":"2024-01-29","close":3.94},{"date":"2024-01-30","close":3.97},{"date":"2024-01-31","close":3.85},{"date":"2024-02-01","close":3.89},{"date":"2024-02-02","close":3.81},{"date":"2024-02-05","close":3.84},{"date":"2024-02-06","close":3.8},{"date":"2024-02-07","close":3.85},{"date":"2024-02-08","close":3.95},{"date":"2024-02-09","close":3.82},{"date":"2024-02-12","close":3.85},{"date":"2024-02-13","close":3.93},{"date":"2024-02-14","close":3.94},{"date":"2024-02-15","close":4.03},{"date":"2024-02-16","close":3.933},{"date":"2024-02-20","close":3.92},{"date":"2024-02-21","close":3.92},{"date":"2024-02-22","close":3.99},{"date":"2024-02-23","close":3.84},{"date":"2024-02-26","close":3.73},{"date":"2024-02-27","close":3.83},{"date":"2024-02-28","close":3.96},{"date":"2024-02-29","close":3.55},{"date":"2024-03-01","close":3.55},{"date":"2024-03-04","close":3.6},{"date":"2024-03-05","close":3.62},{"date":"2024-03-06","close":3.69},{"date":"2024-03-07","close":3.76},{"date":"2024-03-08","close":3.8},{"date":"2024-03-11","close":3.65},{"date":"2024-03-12","close":3.67},{"date":"2024-03-13","close":3.75},{"date":"2024-03-14","close":3.783},{"date":"2024-03-15","close":3.71},{"date":"2024-03-18","close":3.65},{"date":"2024-03-19","close":3.35},{"date":"2024-03-20","close":3.31},{"date":"2024-03-21","close":3.55},{"date":"2024-03-22","close":3.7},{"date":"2024-03-25","close":3.59},{"date":"2024-03-26","close":3.65},{"date":"2024-03-27","close":3.65},{"date":"2024-03-28","close":3.65},{"date":"2024-04-01","close":3.68},{"date":"2024-04-02","close":3.78},{"date":"2024-04-03","close":3.73},{"date":"2024-04-04","close":3.67},{"date":"2024-04-05","close":3.76},{"date":"2024-04-08","close":3.75},{"date":"2024-04-09","close":3.77},{"date":"2024-04-10","close":3.66},{"date":"2024-04-11","close":3.72},{"date":"2024-04-12","close":3.64},{"date":"2024-04-15","close":3.65},{"date":"2024-04-16","close":3.5},{"date":"2024-04-17","close":3.44},{"date":"2024-04-18","close":3.39},{"date":"2024-04-19","close":3.265},{"date":"2024-04-22","close":3.52},{"date":"2024-04-23","close":3.5},{"date":"2024-04-24","close":3.48},{"date":"2024-04-25","close":3.59},{"date":"2024-04-26","close":3.57},{"date":"2024-04-29","close":3.55},{"date":"2024-04-30","close":3.59},{"date":"2024-05-01","close":3.54},{"date":"2024-05-02","close":3.52},{"date":"2024-05-03","close":3.51},{"date":"2024-05-06","close":3.56},{"date":"2024-05-07","close":3.52},{"date":"2024-05-08","close":3.5},{"date":"2024-05-09","close":3.59},{"date":"2024-05-10","close":3.51},{"date":"2024-05-13","close":3.53},{"date":"2024-05-14","close":3.6},{"date":"2024-05-15","close":3.55},{"date":"2024-05-16","close":3.6},{"date":"2024-05-17","close":3.5},{"date":"2024-05-20","close":3.52},{"date":"2024-05-21","close":3.6},{"date":"2024-05-22","close":3.55},{"date":"2024-05-23","close":3.52},{"date":"2024-05-24","close":3.42},{"date":"2024-05-28","close":3.4},{"date":"2024-05-29","close":3.44},{"date":"2024-05-30","close":3.42},{"date":"2024-05-31","close":3.38},{"date":"2024-06-03","close":3.49},{"date":"2024-06-04","close":3.4},{"date":"2024-06-05","close":3.38},{"date":"2024-06-06","close":3.24},{"date":"2024-06-07","close":3.32},{"date":"2024-06-10","close":3.71},{"date":"2024-06-11","close":3.67},{"date":"2024-06-12","close":3.61},{"date":"2024-06-13","close":3.33},{"date":"2024-06-14","close":3.56},{"date":"2024-06-17","close":3.53},{"date":"2024-06-18","close":3.43},{"date":"2024-06-20","close":3.57},{"date":"2024-06-21","close":3.63},{"date":"2024-06-24","close":3.38},{"date":"2024-06-25","close":3.29},{"date":"2024-06-26","close":3.29},{"date":"2024-06-27","close":3.35},{"date":"2024-06-28","close":3.43},{"date":"2024-07-01","close":3.34},{"date":"2024-07-02","close":3.27},{"date":"2024-07-03","close":3.22},{"date":"2024-07-05","close":3.21},{"date":"2024-07-08","close":3.16},{"date":"2024-07-09","close":3.2},{"date":"2024-07-10","close":3.18},{"date":"2024-07-11","close":3.19},{"date":"2024-07-12","close":3.23},{"date":"2024-07-15","close":3.21},{"date":"2024-07-16","close":3.15},{"date":"2024-07-17","close":3.085},{"date":"2024-07-18","close":3.13},{"date":"2024-07-19","close":3.14},{"date":"2024-07-22","close":3.0},{"date":"2024-07-23","close":3.08},{"date":"2024-07-24","close":3.01},{"date":"2024-07-25","close":3.1},{"date":"2024-07-26","close":3.24},{"date":"2024-07-29","close":3.01},{"date":"2024-07-30","close":3.0},{"date":"2024-07-31","close":2.94},{"date":"2024-08-01","close":2.86},{"date":"2024-08-02","close":2.6},{"date":"2024-08-05","close":2.79},{"date":"2024-08-06","close":2.71},{"date":"2024-08-07","close":2.7},{"date":"2024-08-08","close":2.67},{"date":"2024-08-09","close":2.63},{"date":"2024-08-12","close":2.69},{"date":"2024-08-13","close":2.91},{"date":"2024-08-14","close":2.77},{"date":"2024-08-15","close":2.87},{"date":"2024-08-16","close":2.66},{"date":"2024-08-19","close":2.78},{"date":"2024-08-20","close":2.79},{"date":"2024-08-21","close":2.99},{"date":"2024-08-22","close":2.98},{"date":"2024-08-23","close":3.19},{"date":"2024-08-26","close":3.18},{"date":"2024-08-27","close":3.2},{"date":"2024-08-28","close":3.6},{"date":"2024-08-29","close":3.74},{"date":"2024-08-30","close":3.82},{"date":"2024-09-03","close":3.5},{"date":"2024-09-04","close":3.58},{"date":"2024-09-05","close":3.26},{"date":"2024-09-06","close":3.31},{"date":"2024-09-09","close":3.6},{"date":"2024-09-10","close":3.5},{"date":"2024-09-11","close":3.61},{"date":"2024-09-12","close":3.43},{"date":"2024-09-13","close":3.11},{"date":"2024-09-16","close":3.06},{"date":"2024-09-17","close":2.93},{"date":"2024-09-18","close":2.96},{"date":"2024-09-19","close":2.99},{"date":"2024-09-20","close":3.34},{"date":"2024-09-23","close":3.13},{"date":"2024-09-24","close":2.99},{"date":"2024-09-25","close":3.21},{"date":"2024-09-26","close":3.42},{"date":"2024-09-27","close":3.45},{"date":"2024-09-30","close":3.28},{"date":"2024-10-01","close":3.32},{"date":"2024-10-02","close":3.1},{"date":"2024-10-03","close":3.22},{"date":"2024-10-04","close":3.22},{"date":"2024-10-07","close":3.03},{"date":"2024-10-08","close":3.07},{"date":"2024-10-09","close":3.09},{"date":"2024-10-10","close":3.18},{"date":"2024-10-11","close":3.17},{"date":"2024-10-14","close":3.01},{"date":"2024-10-15","close":2.97},{"date":"2024-10-16","close":2.99},{"date":"2024-10-17","close":2.93},{"date":"2024-10-18","close":3.07},{"date":"2024-10-21","close":2.94},{"date":"2024-10-22","close":3.1},{"date":"2024-10-23","close":3.09},{"date":"2024-10-24","close":3.09},{"date":"2024-10-25","close":2.96},{"date":"2024-10-28","close":2.85},{"date":"2024-10-29","close":3.02},{"date":"2024-10-30","close":2.82},{"date":"2024-10-31","close":2.89},{"date":"2024-11-01","close":3.16},{"date":"2024-11-04","close":3.06},{"date":"2024-11-05","close":3.16},{"date":"2024-11-06","close":3.31},{"date":"2024-11-07","close":3.46},{"date":"2024-11-08","close":3.56},{"date":"2024-11-11","close":3.44},{"date":"2024-11-12","close":3.35},{"date":"2024-11-13","close":3.21},{"date":"2024-11-14","close":2.94},{"date":"2024-11-15","close":2.96},{"date":"2024-11-18","close":2.92},{"date":"2024-11-19","close":2.9},{"date":"2024-11-20","close":3.26},{"date":"2024-11-21","close":3.1},{"date":"2024-11-22","close":3.18},{"date":"2024-11-25","close":3.26},{"date":"2024-11-26","close":3.27},{"date":"2024-11-27","close":3.3},{"date":"2024-11-29","close":3.3},{"date":"2024-12-02","close":3.12},{"date":"2024-12-03","close":3.09},{"date":"2024-12-04","close":3.04},{"date":"2024-12-05","close":2.91},{"date":"2024-12-06","close":3.01},{"date":"2024-12-09","close":3.05},{"date":"2024-12-10","close":3.3},{"date":"2024-12-11","close":3.78},{"date":"2024-12-12","close":3.75},{"date":"2024-12-13","close":4.3},{"date":"2024-12-16","close":4.17},{"date":"2024-12-17","close":4.42},{"date":"2024-12-18","close":4.27},{"date":"2024-12-19","close":4.28},{"date":"2024-12-20","close":4.63},{"date":"2024-12-23","close":4.69},{"date":"2024-12-24","close":4.52},{"date":"2024-12-26","close":4.29},{"date":"2024-12-27","close":4.48},{"date":"2024-12-30","close":4.65},{"date":"2024-12-31","close":4.5},{"date":"2025-01-02","close":4.03},{"date":"2025-01-03","close":4.18},{"date":"2025-01-06","close":4.23},{"date":"2025-01-07","close":4.2},{"date":"2025-01-08","close":4.06},{"date":"2025-01-10","close":3.93},{"date":"2025-01-13","close":3.55},{"date":"2025-01-14","close":3.55},{"date":"2025-01-15","close":3.7},{"date":"2025-01-16","close":3.9},{"date":"2025-01-17","close":3.93},{"date":"2025-01-21","close":3.91},{"date":"2025-01-22","close":3.91},{"date":"2025-01-23","close":3.9},{"date":"2025-01-24","close":4.42},{"date":"2025-01-27","close":4.38},{"date":"2025-01-28","close":4.43},{"date":"2025-01-29","close":4.26},{"date":"2025-01-30","close":4.49},{"date":"2025-01-31","close":4.21},{"date":"2025-02-03","close":4.04},{"date":"2025-02-04","close":3.93},{"date":"2025-02-05","close":3.99},{"date":"2025-02-06","close":3.76},{"date":"2025-02-07","close":3.68},{"date":"2025-02-10","close":3.85},{"date":"2025-02-11","close":3.66},{"date":"2025-02-12","close":3.67},{"date":"2025-02-13","close":3.73},{"date":"2025-02-14","close":3.84},{"date":"2025-02-18","close":3.52},{"date":"2025-02-19","close":3.49},{"date":"2025-02-20","close":3.27},{"date":"2025-02-21","close":3.07},{"date":"2025-02-24","close":2.9},{"date":"2025-02-25","close":3.57},{"date":"2025-02-26","close":3.6},{"date":"2025-02-27","close":3.68},{"date":"2025-02-28","close":3.66},{"date":"2025-03-03","close":3.49},{"date":"2025-03-04","close":3.41},{"date":"2025-03-05","close":3.46},{"date":"2025-03-06","close":3.47},{"date":"2025-03-07","close":3.58},{"date":"2025-03-10","close":3.4},{"date":"2025-03-11","close":3.75},{"date":"2025-03-12","close":3.8},{"date":"2025-03-13","close":3.95},{"date":"2025-03-14","close":3.82},{"date":"2025-03-17","close":3.86},{"date":"2025-03-18","close":3.6},{"date":"2025-03-19","close":3.77},{"date":"2025-03-20","close":4.09},{"date":"2025-03-21","close":4.1},{"date":"2025-03-24","close":4.15},{"date":"2025-03-25","close":4.24},{"date":"2025-03-26","close":4.28},{"date":"2025-03-27","close":4.32},{"date":"2025-03-28","close":4.34},{"date":"2025-03-31","close":4.17},{"date":"2025-04-01","close":4.31},{"date":"2025-04-02","close":4.4},{"date":"2025-04-03","close":4.34},{"date":"2025-04-04","close":4.14},{"date":"2025-04-07","close":4.18},{"date":"2025-04-08","close":4.16},{"date":"2025-04-09","close":4.3},{"date":"2025-04-10","close":3.96},{"date":"2025-04-11","close":3.95},{"date":"2025-04-14","close":4.0},{"date":"2025-04-15","close":4.0},{"date":"2025-04-16","close":4.02},{"date":"2025-04-17","close":4.06},{"date":"2025-04-21","close":4.03},{"date":"2025-04-22","close":4.15},{"date":"2025-04-23","close":4.21},{"date":"2025-04-24","close":4.27},{"date":"2025-04-25","close":4.25},{"date":"2025-04-28","close":4.15},{"date":"2025-04-29","close":4.12},{"date":"2025-04-30","close":3.75},{"date":"2025-05-01","close":3.77},{"date":"2025-05-02","close":4.0},{"date":"2025-05-05","close":3.99},{"date":"2025-05-06","close":4.15},{"date":"2025-05-07","close":4.12},{"date":"2025-05-08","close":4.06},{"date":"2025-05-09","close":4.09},{"date":"2025-05-12","close":4.02},{"date":"2025-05-13","close":3.82},{"date":"2025-05-14","close":3.8},{"date":"2025-05-15","close":3.67},{"date":"2025-05-16","close":3.76},{"date":"2025-05-19","close":3.84},{"date":"2025-05-20","close":4.02},{"date":"2025-05-21","close":3.97},{"date":"2025-05-22","close":3.91},{"date":"2025-05-23","close":3.88},{"date":"2025-05-27","close":3.9},{"date":"2025-05-28","close":4.12},{"date":"2025-05-29","close":4.02},{"date":"2025-05-30","close":3.93},{"date":"2025-06-02","close":4.05},{"date":"2025-06-03","close":3.74},{"date":"2025-06-04","close":3.78},{"date":"2025-06-05","close":3.83},{"date":"2025-06-06","close":3.84},{"date":"2025-06-09","close":3.87},{"date":"2025-06-10","close":3.91},{"date":"2025-06-11","close":4.08},{"date":"2025-06-12","close":3.83},{"date":"2025-06-13","close":3.82},{"date":"2025-06-16","close":3.96},{"date":"2025-06-17","close":4.06},{"date":"2025-06-18","close":4.11},{"date":"2025-06-20","close":4.03},{"date":"2025-06-23","close":4.09},{"date":"2025-06-24","close":4.09},{"date":"2025-06-25","close":4.11},{"date":"2025-06-26","close":4.19},{"date":"2025-06-27","close":4.27},{"date":"2025-06-30","close":4.53},{"date":"2025-07-01","close":4.5},{"date":"2025-07-02","close":4.55},{"date":"2025-07-03","close":4.59},{"date":"2025-07-07","close":4.52},{"date":"2025-07-08","close":4.47},{"date":"2025-07-09","close":4.35},{"date":"2025-07-10","close":4.31},{"date":"2025-07-11","close":4.19},{"date":"2025-07-14","close":4.02},{"date":"2025-07-15","close":3.98},{"date":"2025-07-16","close":3.78},{"date":"2025-07-17","close":3.84},{"date":"2025-07-18","close":3.69},{"date":"2025-07-21","close":3.85},{"date":"2025-07-22","close":3.73},{"date":"2025-07-23","close":3.88},{"date":"2025-07-24","close":3.78},{"date":"2025-07-25","close":3.85},{"date":"2025-07-28","close":3.82},{"date":"2025-07-29","close":3.78},{"date":"2025-07-30","close":3.72},{"date":"2025-07-31","close":3.68},{"date":"2025-08-01","close":3.59},{"date":"2025-08-04","close":3.77},{"date":"2025-08-05","close":3.78},{"date":"2025-08-06","close":3.71},{"date":"2025-08-07","close":3.7},{"date":"2025-08-08","close":3.65},{"date":"2025-08-11","close":3.81},{"date":"2025-08-12","close":3.77},{"date":"2025-08-13","close":3.73},{"date":"2025-08-14","close":3.59},{"date":"2025-08-15","close":3.53},{"date":"2025-08-18","close":3.59},{"date":"2025-08-19","close":3.68},{"date":"2025-08-20","close":3.83},{"date":"2025-08-21","close":3.72},{"date":"2025-08-22","close":4.05},{"date":"2025-08-25","close":3.78},{"date":"2025-08-26","close":3.95},{"date":"2025-08-27","close":3.81},{"date":"2025-08-28","close":3.84},{"date":"2025-08-29","close":3.89},{"date":"2025-09-02","close":3.97},{"date":"2025-09-03","close":3.89},{"date":"2025-09-04","close":4.06},{"date":"2025-09-05","close":4.0},{"date":"2025-09-08","close":3.61},{"date":"2025-09-09","close":3.64},{"date":"2025-09-10","close":3.58},{"date":"2025-09-11","close":3.64},{"date":"2025-09-12","close":3.42},{"date":"2025-09-15","close":3.29},{"date":"2025-09-16","close":3.31},{"date":"2025-09-17","close":3.61},{"date":"2025-09-18","close":3.14},{"date":"2025-09-19","close":3.29},{"date":"2025-09-22","close":3.58},{"date":"2025-09-23","close":3.65},{"date":"2025-09-24","close":3.71},{"date":"2025-09-25","close":3.4},{"date":"2025-09-26","close":3.44},{"date":"2025-09-29","close":3.41},{"date":"2025-09-30","close":3.52},{"date":"2025-10-01","close":3.32},{"date":"2025-10-02","close":3.36},{"date":"2025-10-03","close":3.36},{"date":"2025-10-06","close":3.34},{"date":"2025-10-07","close":3.44},{"date":"2025-10-08","close":3.42},{"date":"2025-10-09","close":3.36},{"date":"2025-10-10","close":3.2},{"date":"2025-10-13","close":3.26},{"date":"2025-10-14","close":3.4},{"date":"2025-10-15","close":3.36},{"date":"2025-10-16","close":3.22},{"date":"2025-10-17","close":3.36},{"date":"2025-10-20","close":3.38},{"date":"2025-10-21","close":3.49},{"date":"2025-10-22","close":3.6},{"date":"2025-10-23","close":3.63},{"date":"2025-10-24","close":3.7},{"date":"2025-10-27","close":3.73},{"date":"2025-10-28","close":3.61},{"date":"2025-10-29","close":3.5},{"date":"2025-10-30","close":3.34},{"date":"2025-10-31","close":3.42},{"date":"2025-11-03","close":3.42},{"date":"2025-11-04","close":3.4},{"date":"2025-11-05","close":3.43},{"date":"2025-11-06","close":3.26},{"date":"2025-11-07","close":3.36},{"date":"2025-11-10","close":3.27},{"date":"2025-11-11","close":3.26},{"date":"2025-11-12","close":3.35},{"date":"2025-11-13","close":3.3},{"date":"2025-11-14","close":3.26},{"date":"2025-11-17","close":2.99},{"date":"2025-11-18","close":2.93},{"date":"2025-11-19","close":2.98},{"date":"2025-11-20","close":2.94},{"date":"2025-11-21","close":3.06},{"date":"2025-11-24","close":3.06},{"date":"2025-11-25","close":3.07},{"date":"2025-11-26","close":2.99},{"date":"2025-11-28","close":3.12},{"date":"2025-12-01","close":2.98},{"date":"2025-12-02","close":2.81},{"date":"2025-12-03","close":2.57},{"date":"2025-12-04","close":2.54},{"date":"2025-12-05","close":2.56},{"date":"2025-12-08","close":2.65},{"date":"2025-12-09","close":2.84},{"date":"2025-12-10","close":2.81},{"date":"2025-12-11","close":3.01},{"date":"2025-12-12","close":3.27},{"date":"2025-12-15","close":3.15},{"date":"2025-12-16","close":3.19},{"date":"2025-12-17","close":2.86},{"date":"2025-12-18","close":2.75},{"date":"2025-12-19","close":2.6},{"date":"2025-12-22","close":2.58},{"date":"2025-12-23","close":2.61},{"date":"2025-12-24","close":2.73},{"date":"2025-12-26","close":2.81},{"date":"2025-12-29","close":2.76},{"date":"2025-12-30","close":2.56},{"date":"2025-12-31","close":2.55},{"date":"2026-01-02","close":2.54},{"date":"2026-01-05","close":2.64},{"date":"2026-01-06","close":2.59},{"date":"2026-01-07","close":2.6},{"date":"2026-01-08","close":2.75},{"date":"2026-01-09","close":2.83},{"date":"2026-01-12","close":2.81},{"date":"2026-01-13","close":2.75},{"date":"2026-01-14","close":2.72},{"date":"2026-01-15","close":2.7},{"date":"2026-01-16","close":2.63},{"date":"2026-01-20","close":2.68},{"date":"2026-01-21","close":2.96},{"date":"2026-01-22","close":2.91},{"date":"2026-01-23","close":2.95},{"date":"2026-01-26","close":2.94},{"date":"2026-01-27","close":2.84},{"date":"2026-01-28","close":2.84},{"date":"2026-01-29","close":2.92},{"date":"2026-01-30","close":3.19},{"date":"2026-02-02","close":3.15},{"date":"2026-02-03","close":3.09},{"date":"2026-02-04","close":3.03},{"date":"2026-02-05","close":3.11},{"date":"2026-02-06","close":3.24},{"date":"2026-02-09","close":3.2},{"date":"2026-02-10","close":3.0},{"date":"2026-02-11","close":3.13},{"date":"2026-02-12","close":3.16},{"date":"2026-02-13","close":3.18},{"date":"2026-02-17","close":3.15},{"date":"2026-02-18","close":3.09},{"date":"2026-02-19","close":3.17},{"date":"2026-02-20","close":3.2},{"date":"2026-02-23","close":2.88},{"date":"2026-02-24","close":3.02},{"date":"2026-02-25","close":3.1},{"date":"2026-02-26","close":3.02},{"date":"2026-02-27","close":3.04},{"date":"2026-03-02","close":3.05},{"date":"2026-03-03","close":3.06},{"date":"2026-03-04","close":3.06},{"date":"2026-03-05","close":2.82},{"date":"2026-03-06","close":2.72},{"date":"2026-03-09","close":2.64},{"date":"2026-03-10","close":2.59},{"date":"2026-03-11","close":2.53},{"date":"2026-03-12","close":2.475},{"date":"2026-03-13","close":2.53},{"date":"2026-03-16","close":2.43},{"date":"2026-03-17","close":2.48},{"date":"2026-03-18","close":2.33},{"date":"2026-03-19","close":2.53},{"date":"2026-03-20","close":2.47},{"date":"2026-03-23","close":2.67},{"date":"2026-03-24","close":2.55},{"date":"2026-03-25","close":2.42},{"date":"2026-03-26","close":2.32},{"date":"2026-03-27","close":2.26},{"date":"2026-03-30","close":2.32},{"date":"2026-03-31","close":2.24},{"date":"2026-04-01","close":2.17},{"date":"2026-04-02","close":2.21},{"date":"2026-04-06","close":2.23},{"date":"2026-04-07","close":2.15},{"date":"2026-04-08","close":2.18},{"date":"2026-04-09","close":2.22},{"date":"2026-04-10","close":2.16},{"date":"2026-04-13","close":2.17},{"date":"2026-04-14","close":2.19},{"date":"2026-04-15","close":2.12},{"date":"2026-04-16","close":2.09},{"date":"2026-04-17","close":2.07},{"date":"2026-04-20","close":2.03},{"date":"2026-04-21","close":2.06},{"date":"2026-04-22","close":2.01},{"date":"2026-04-23","close":2.01},{"date":"2026-04-24","close":2.2},{"date":"2026-04-27","close":2.08},{"date":"2026-04-28","close":2.15},{"date":"2026-04-29","close":1.95},{"date":"2026-04-30","close":1.84},{"date":"2026-05-01","close":1.83},{"date":"2026-05-04","close":1.88},{"date":"2026-05-05","close":1.88},{"date":"2026-05-06","close":1.82},{"date":"2026-05-07","close":1.86},{"date":"2026-05-08","close":1.81},{"date":"2026-05-11","close":2.22},{"date":"2026-05-12","close":1.94},{"date":"2026-05-13","close":1.935},{"date":"2026-05-14","close":1.82},{"date":"2026-05-15","close":1.91},{"date":"2026-05-18","close":2.04},{"date":"2026-05-19","close":2.25},{"date":"2026-05-20","close":2.13},{"date":"2026-05-21","close":2.07},{"date":"2026-05-22","close":1.93},{"date":"2026-05-26","close":2.08},{"date":"2026-05-27","close":2.06},{"date":"2026-05-28","close":2.31},{"date":"2026-05-29","close":2.21},{"date":"2026-06-01","close":2.18},{"date":"2026-06-02","close":2.29},{"date":"2026-06-03","close":2.25},{"date":"2026-06-04","close":2.13},{"date":"2026-06-05","close":2.03},{"date":"2026-06-08","close":1.91},{"date":"2026-06-09","close":1.89},{"date":"2026-06-10","close":1.89},{"date":"2026-06-11","close":1.78},{"date":"2026-06-12","close":1.85},{"date":"2026-06-15","close":1.75},{"date":"2026-06-16","close":1.88},{"date":"2026-06-17","close":1.9},{"date":"2026-06-18","close":1.78},{"date":"2026-06-22","close":1.83},{"date":"2026-06-23","close":1.81},{"date":"2026-06-24","close":1.73},{"date":"2026-06-25","close":1.535},{"date":"2026-06-26","close":1.49},{"date":"2026-06-29","close":1.48},{"date":"2026-06-30","close":1.38},{"date":"2026-07-01","close":1.39},{"date":"2026-07-02","close":1.5},{"date":"2026-07-06","close":1.61},{"date":"2026-07-07","close":1.54},{"date":"2026-07-08","close":1.52},{"date":"2026-07-09","close":1.59},{"date":"2026-07-10","close":1.78},{"date":"2026-07-13","close":1.79},{"date":"2026-07-14","close":1.82},{"date":"2026-07-15","close":1.91},{"date":"2026-07-16","close":1.92},{"date":"2026-07-17","close":1.94},{"date":"2026-07-20","close":1.88},{"date":"2026-07-21","close":1.85},{"date":"2026-07-22","close":1.8},{"date":"2026-07-23","close":1.75},{"date":"2026-07-24","close":1.73},{"date":"2026-07-27","close":1.76},{"date":"2026-07-28","close":1.81},{"date":"2026-07-29","close":1.81},{"date":"2026-07-30","close":1.76},{"date":"2026-07-31","close":1.83},{"date":"2026-08-03","close":1.81},{"date":"2026-08-04","close":1.81},{"date":"2026-08-05","close":2.1},{"date":"2026-08-06","close":2.04},{"date":"2026-08-07","close":2.48},{"date":"2026-08-10","close":2.76},{"date":"2026-08-11","close":2.77},{"date":"2026-08-12","close":2.78},{"date":"2026-08-13","close":2.43},{"date":"2026-08-14","close":2.59},{"date":"2026-08-17","close":2.58},{"date":"2026-08-18","close":2.56},{"date":"2026-08-19","close":2.63},{"date":"2026-08-20","close":2.65},{"date":"2026-08-21","close":2.73},{"date":"2026-08-24","close":2.87},{"date":"2026-08-25","close":2.91},{"date":"2026-08-26","close":3.02},{"date":"2026-08-27","close":3.0},{"date":"2026-08-28","close":2.97},{"date":"2026-08-31","close":3.04},{"date":"2026-09-01","close":2.92},{"date":"2026-09-02","close":2.86},{"date":"2026-09-03","close":2.92},{"date":"2026-09-04","close":3.02},{"date":"2026-09-08","close":3.04},{"date":"2026-09-09","close":2.95},{"date":"2026-09-10","close":2.85},{"date":"2026-09-11","close":2.8},{"date":"2026-09-14","close":2.84},{"date":"2026-09-15","close":2.84},{"date":"2026-09-16","close":2.85},{"date":"2026-09-17","close":2.88},{"date":"2026-09-18","close":2.88},{"date":"2026-09-21","close":2.84},{"date":"2026-09-22","close":2.83},{"date":"2026-09-23","close":2.84},{"date":"2026-09-24","close":2.86},{"date":"2026-09-25","close":2.87},{"date":"2026-09-28","close":2.83},{"date":"2026-09-29","close":2.79},{"date":"2026-09-30","close":2.82},{"date":"2026-10-01","close":2.615},{"date":"2026-10-02","close":2.57},{"date":"2026-10-05","close":2.87},{"date":"2026-10-06","close":2.85},{"date":"2026-10-07","close":2.8},{"date":"2026-10-08","close":2.78},{"date":"2026-10-09","close":2.73},{"date":"2026-10-12","close":2.74},{"date":"2026-10-13","close":2.645},{"date":"2026-10-14","close":2.6},{"date":"2026-10-15","close":2.56},{"date":"2026-10-16","close":2.58},{"date":"2026-10-19","close":2.57},{"date":"2026-10-20","close":2.54},{"date":"2026-10-21","close":2.57},{"date":"2026-10-22","close":2.59},{"date":"2026-10-23","close":2.55}],"chart_data":[{"date":"2024-10-23","open":3.02,"high":3.1,"low":3.0,"close":3.09,"volume":10402,"rsi_14":43.93,"sma_20":3.13,"sma_60":3.1,"sma_120":3.24},{"date":"2024-10-24","open":2.94,"high":3.09,"low":2.94,"close":3.09,"volume":27293,"rsi_14":43.93,"sma_20":3.12,"sma_60":3.11,"sma_120":3.23},{"date":"2024-10-25","open":3.02,"high":3.03,"low":2.96,"close":2.96,"volume":8294,"rsi_14":46.53,"sma_20":3.09,"sma_60":3.11,"sma_120":3.23},{"date":"2024-10-28","open":2.96,"high":3.05,"low":2.85,"close":2.85,"volume":108921,"rsi_14":39.81,"sma_20":3.07,"sma_60":3.11,"sma_120":3.22},{"date":"2024-10-29","open":2.97,"high":3.1,"low":2.92,"close":3.02,"volume":158819,"rsi_14":47.15,"sma_20":3.06,"sma_60":3.12,"sma_120":3.22},{"date":"2024-10-30","open":2.98,"high":3.03,"low":2.82,"close":2.82,"volume":72272,"rsi_14":36.57,"sma_20":3.04,"sma_60":3.12,"sma_120":3.21},{"date":"2024-10-31","open":2.86,"high":2.94,"low":2.75,"close":2.89,"volume":76008,"rsi_14":40.0,"sma_20":3.02,"sma_60":3.12,"sma_120":3.21},{"date":"2024-11-01","open":2.8,"high":3.16,"low":2.79,"close":3.16,"volume":169883,"rsi_14":54.97,"sma_20":3.02,"sma_60":3.13,"sma_120":3.2},{"date":"2024-11-04","open":3.07,"high":3.18,"low":2.95,"close":3.06,"volume":109051,"rsi_14":52.87,"sma_20":3.02,"sma_60":3.14,"sma_120":3.2},{"date":"2024-11-05","open":3.08,"high":3.23,"low":3.08,"close":3.16,"volume":44503,"rsi_14":55.15,"sma_20":3.03,"sma_60":3.14,"sma_120":3.19},{"date":"2024-11-06","open":3.23,"high":3.39,"low":3.1,"close":3.31,"volume":64047,"rsi_14":60.92,"sma_20":3.04,"sma_60":3.15,"sma_120":3.19},{"date":"2024-11-07","open":3.36,"high":3.5,"low":3.3,"close":3.46,"volume":70355,"rsi_14":61.14,"sma_20":3.05,"sma_60":3.16,"sma_120":3.19},{"date":"2024-11-08","open":3.47,"high":3.6,"low":3.46,"close":3.56,"volume":130764,"rsi_14":68.02,"sma_20":3.07,"sma_60":3.17,"sma_120":3.19},{"date":"2024-11-11","open":3.52,"high":3.56,"low":3.38,"close":3.44,"volume":45411,"rsi_14":60.12,"sma_20":3.09,"sma_60":3.19,"sma_120":3.19},{"date":"2024-11-12","open":3.5,"high":3.5,"low":3.25,"close":3.35,"volume":38281,"rsi_14":57.39,"sma_20":3.11,"sma_60":3.2,"sma_120":3.19},{"date":"2024-11-13","open":3.25,"high":3.36,"low":3.18,"close":3.21,"volume":33771,"rsi_14":53.16,"sma_20":3.12,"sma_60":3.2,"sma_120":3.19},{"date":"2024-11-14","open":3.1,"high":3.17,"low":2.94,"close":2.94,"volume":67444,"rsi_14":49.51,"sma_20":3.12,"sma_60":3.2,"sma_120":3.18},{"date":"2024-11-15","open":2.94,"high":2.97,"low":2.84,"close":2.96,"volume":96441,"rsi_14":52.82,"sma_20":3.12,"sma_60":3.2,"sma_120":3.18},{"date":"2024-11-18","open":2.92,"high":3.21,"low":2.87,"close":2.92,"volume":86894,"rsi_14":47.25,"sma_20":3.12,"sma_60":3.2,"sma_120":3.17},{"date":"2024-11-19","open":2.97,"high":3.02,"low":2.89,"close":2.9,"volume":20484,"rsi_14":52.44,"sma_20":3.11,"sma_60":3.19,"sma_120":3.17},{"date":"2024-11-20","open":2.93,"high":3.26,"low":2.93,"close":3.26,"volume":29293,"rsi_14":59.59,"sma_20":3.12,"sma_60":3.19,"sma_120":3.17},{"date":"2024-11-21","open":3.15,"high":3.15,"low":2.95,"close":3.1,"volume":23144,"rsi_14":48.35,"sma_20":3.12,"sma_60":3.19,"sma_120":3.17},{"date":"2024-11-22","open":2.98,"high":3.28,"low":2.98,"close":3.18,"volume":71276,"rsi_14":53.33,"sma_20":3.13,"sma_60":3.18,"sma_120":3.16},{"date":"2024-11-25","open":3.2,"high":3.38,"low":3.2,"close":3.26,"volume":56222,"rsi_14":52.81,"sma_20":3.15,"sma_60":3.17,"sma_120":3.16},{"date":"2024-11-26","open":3.29,"high":3.42,"low":3.23,"close":3.27,"volume":13298,"rsi_14":48.78,"sma_20":3.16,"sma_60":3.16,"sma_120":3.16},{"date":"2024-11-27","open":3.02,"high":3.44,"low":3.02,"close":3.3,"volume":40848,"rsi_14":44.74,"sma_20":3.18,"sma_60":3.16,"sma_120":3.16},{"date":"2024-11-29","open":3.31,"high":3.36,"low":3.27,"close":3.3,"volume":11982,"rsi_14":40.85,"sma_20":3.2,"sma_60":3.16,"sma_120":3.16},{"date":"2024-12-02","open":2.93,"high":3.39,"low":2.92,"close":3.12,"volume":96370,"rsi_14":39.19,"sma_20":3.2,"sma_60":3.16,"sma_120":3.16},{"date":"2024-12-03","open":3.04,"high":3.32,"low":2.99,"close":3.09,"volume":182694,"rsi_14":40.85,"sma_20":3.2,"sma_60":3.15,"sma_120":3.15},{"date":"2024-12-04","open":3.06,"high":3.2,"low":2.88,"close":3.04,"volume":89243,"rsi_14":43.61,"sma_20":3.2,"sma_60":3.14,"sma_120":3.15},{"date":"2024-12-05","open":2.9,"high":3.19,"low":2.9,"close":2.91,"volume":104278,"rsi_14":48.74,"sma_20":3.18,"sma_60":3.13,"sma_120":3.14},{"date":"2024-12-06","open":3.05,"high":3.09,"low":2.93,"close":3.01,"volume":76702,"rsi_14":51.97,"sma_20":3.16,"sma_60":3.12,"sma_120":3.14},{"date":"2024-12-09","open":2.98,"high":3.12,"low":2.93,"close":3.05,"volume":52494,"rsi_14":55.12,"sma_20":3.13,"sma_60":3.12,"sma_120":3.14},{"date":"2024-12-10","open":2.97,"high":3.3,"low":2.93,"close":3.3,"volume":104991,"rsi_14":63.33,"sma_20":3.12,"sma_60":3.12,"sma_120":3.13},{"date":"2024-12-11","open":3.2,"high":3.9,"low":3.18,"close":3.78,"volume":127336,"rsi_14":66.05,"sma_20":3.15,"sma_60":3.14,"sma_120":3.13},{"date":"2024-12-12","open":3.67,"high":4.12,"low":3.5,"close":3.75,"volume":149717,"rsi_14":71.81,"sma_20":3.17,"sma_60":3.15,"sma_120":3.14},{"date":"2024-12-13","open":3.81,"high":4.4,"low":3.76,"close":4.3,"volume":93522,"rsi_14":78.57,"sma_20":3.24,"sma_60":3.17,"sma_120":3.15},{"date":"2024-12-16","open":4.28,"high":4.49,"low":4.16,"close":4.17,"volume":68716,"rsi_14":72.64,"sma_20":3.3,"sma_60":3.19,"sma_120":3.15},{"date":"2024-12-17","open":4.04,"high":4.7,"low":3.99,"close":4.42,"volume":144563,"rsi_14":75.56,"sma_20":3.38,"sma_60":3.21,"sma_120":3.16},{"date":"2024-12-18","open":4.34,"high":4.62,"low":4.16,"close":4.27,"volume":131631,"rsi_14":70.46,"sma_20":3.44,"sma_60":3.23,"sma_120":3.17},{"date":"2024-12-19","open":4.27,"high":4.86,"low":4.01,"close":4.28,"volume":165703,"rsi_14":70.59,"sma_20":3.5,"sma_60":3.25,"sma_120":3.18},{"date":"2024-12-20","open":4.24,"high":4.85,"low":4.02,"close":4.63,"volume":545417,"rsi_14":79.61,"sma_20":3.57,"sma_60":3.27,"sma_120":3.19},{"date":"2024-12-23","open":4.74,"high":4.84,"low":4.43,"close":4.69,"volume":43350,"rsi_14":81.01,"sma_20":3.65,"sma_60":3.29,"sma_120":3.2},{"date":"2024-12-24","open":4.68,"high":4.75,"low":4.52,"close":4.52,"volume":13190,"rsi_14":77.41,"sma_20":3.71,"sma_60":3.31,"sma_120":3.21},{"date":"2024-12-26","open":4.47,"high":4.62,"low":4.29,"close":4.29,"volume":55511,"rsi_14":74.64,"sma_20":3.76,"sma_60":3.33,"sma_120":3.22},{"date":"2024-12-27","open":4.15,"high":4.58,"low":4.08,"close":4.48,"volume":67231,"rsi_14":75.43,"sma_20":3.82,"sma_60":3.35,"sma_120":3.23},{"date":"2024-12-30","open":4.35,"high":4.84,"low":4.28,"close":4.65,"volume":35343,"rsi_14":76.49,"sma_20":3.89,"sma_60":3.37,"sma_120":3.24},{"date":"2024-12-31","open":4.62,"high":4.64,"low":4.15,"close":4.5,"volume":101341,"rsi_14":70.55,"sma_20":3.96,"sma_60":3.39,"sma_120":3.25},{"date":"2025-01-02","open":4.39,"high":4.48,"low":3.95,"close":4.03,"volume":98289,"rsi_14":54.3,"sma_20":4.0,"sma_60":3.41,"sma_120":3.26},{"date":"2025-01-03","open":3.92,"high":4.29,"low":3.83,"close":4.18,"volume":60610,"rsi_14":57.1,"sma_20":4.06,"sma_60":3.43,"sma_120":3.27},{"date":"2025-01-06","open":4.16,"high":4.64,"low":4.16,"close":4.23,"volume":56311,"rsi_14":48.62,"sma_20":4.13,"sma_60":3.45,"sma_120":3.28},{"date":"2025-01-07","open":4.27,"high":4.57,"low":4.18,"close":4.2,"volume":24030,"rsi_14":50.62,"sma_20":4.19,"sma_60":3.46,"sma_120":3.29},{"date":"2025-01-08","open":4.11,"high":4.33,"low":4.06,"close":4.06,"volume":30109,"rsi_14":42.24,"sma_20":4.24,"sma_60":3.48,"sma_120":3.3},{"date":"2025-01-10","open":4.06,"high":4.12,"low":3.82,"close":3.93,"volume":65311,"rsi_14":42.61,"sma_20":4.27,"sma_60":3.49,"sma_120":3.3},{"date":"2025-01-13","open":3.88,"high":3.95,"low":3.55,"close":3.55,"volume":43334,"rsi_14":36.33,"sma_20":4.26,"sma_60":3.5,"sma_120":3.31},{"date":"2025-01-14","open":3.55,"high":3.65,"low":3.42,"close":3.55,"volume":40902,"rsi_14":26.72,"sma_20":4.25,"sma_60":3.51,"sma_120":3.31},{"date":"2025-01-15","open":3.64,"high":3.79,"low":3.52,"close":3.7,"volume":34726,"rsi_14":29.46,"sma_20":4.22,"sma_60":3.53,"sma_120":3.32},{"date":"2025-01-16","open":3.72,"high":3.93,"low":3.69,"close":3.9,"volume":45454,"rsi_14":37.3,"sma_20":4.2,"sma_60":3.54,"sma_120":3.32},{"date":"2025-01-17","open":3.94,"high":3.95,"low":3.76,"close":3.93,"volume":44625,"rsi_14":41.96,"sma_20":4.18,"sma_60":3.56,"sma_120":3.33},{"date":"2025-01-21","open":3.95,"high":4.08,"low":3.8,"close":3.91,"volume":57295,"rsi_14":36.23,"sma_20":4.16,"sma_60":3.57,"sma_120":3.34},{"date":"2025-01-22","open":3.86,"high":4.06,"low":3.85,"close":3.91,"volume":27056,"rsi_14":30.53,"sma_20":4.14,"sma_60":3.58,"sma_120":3.34},{"date":"2025-01-23","open":4.01,"high":4.08,"low":3.88,"close":3.9,"volume":37119,"rsi_14":32.95,"sma_20":4.11,"sma_60":3.6,"sma_120":3.35},{"date":"2025-01-24","open":3.9,"high":4.42,"low":3.9,"close":4.42,"volume":62331,"rsi_14":60.77,"sma_20":4.09,"sma_60":3.62,"sma_120":3.37},{"date":"2025-01-27","open":4.16,"high":4.6,"low":4.11,"close":4.38,"volume":20236,"rsi_14":55.88,"sma_20":4.08,"sma_60":3.65,"sma_120":3.38},{"date":"2025-01-28","open":4.49,"high":4.51,"low":4.15,"close":4.43,"volume":28886,"rsi_14":55.88,"sma_20":4.09,"sma_60":3.67,"sma_120":3.39},{"date":"2025-01-29","open":4.5,"high":4.53,"low":4.0,"close":4.26,"volume":65662,"rsi_14":51.63,"sma_20":4.08,"sma_60":3.7,"sma_120":3.41},{"date":"2025-01-30","open":4.14,"high":4.5,"low":3.84,"close":4.49,"volume":66892,"rsi_14":61.14,"sma_20":4.07,"sma_60":3.72,"sma_120":3.42},{"date":"2025-01-31","open":4.46,"high":4.46,"low":4.08,"close":4.21,"volume":23480,"rsi_14":56.73,"sma_20":4.06,"sma_60":3.74,"sma_120":3.43},{"date":"2025-02-03","open":4.18,"high":4.25,"low":3.75,"close":4.04,"volume":49713,"rsi_14":63.1,"sma_20":4.06,"sma_60":3.76,"sma_120":3.45},{"date":"2025-02-04","open":4.04,"high":4.14,"low":3.92,"close":3.93,"volume":21287,"rsi_14":59.6,"sma_20":4.05,"sma_60":3.77,"sma_120":3.46},{"date":"2025-02-05","open":4.0,"high":4.11,"low":3.82,"close":3.99,"volume":20344,"rsi_14":57.67,"sma_20":4.03,"sma_60":3.78,"sma_120":3.47},{"date":"2025-02-06","open":3.87,"high":3.96,"low":3.75,"close":3.76,"volume":8740,"rsi_14":46.35,"sma_20":4.01,"sma_60":3.78,"sma_120":3.47},{"date":"2025-02-07","open":3.81,"high":3.92,"low":3.6,"close":3.68,"volume":16816,"rsi_14":43.65,"sma_20":3.99,"sma_60":3.79,"sma_120":3.48},{"date":"2025-02-10","open":3.87,"high":3.99,"low":3.61,"close":3.85,"volume":28510,"rsi_14":48.58,"sma_20":3.99,"sma_60":3.79,"sma_120":3.49},{"date":"2025-02-11","open":3.89,"high":3.89,"low":3.66,"close":3.66,"volume":14951,"rsi_14":44.59,"sma_20":4.0,"sma_60":3.8,"sma_120":3.5},{"date":"2025-02-12","open":3.65,"high":3.85,"low":3.65,"close":3.67,"volume":16768,"rsi_14":45.02,"sma_20":4.0,"sma_60":3.81,"sma_120":3.5},{"date":"2025-02-13","open":3.73,"high":3.89,"low":3.65,"close":3.73,"volume":23289,"rsi_14":31.35,"sma_20":4.0,"sma_60":3.82,"sma_120":3.51},{"date":"2025-02-14","open":3.72,"high":3.91,"low":3.58,"close":3.84,"volume":17970,"rsi_14":35.94,"sma_20":4.0,"sma_60":3.83,"sma_120":3.52},{"date":"2025-02-18","open":3.8,"high":3.83,"low":3.42,"close":3.52,"volume":48516,"rsi_14":29.22,"sma_20":3.98,"sma_60":3.84,"sma_120":3.52},{"date":"2025-02-19","open":3.47,"high":3.49,"low":3.27,"close":3.49,"volume":28093,"rsi_14":31.22,"sma_20":3.96,"sma_60":3.85,"sma_120":3.52},{"date":"2025-02-20","open":3.3,"high":3.47,"low":3.27,"close":3.27,"volume":35645,"rsi_14":20.1,"sma_20":3.93,"sma_60":3.85,"sma_120":3.52},{"date":"2025-02-21","open":3.27,"high":3.36,"low":3.07,"close":3.07,"volume":79854,"rsi_14":20.92,"sma_20":3.88,"sma_60":3.85,"sma_120":3.52},{"date":"2025-02-24","open":3.15,"high":3.22,"low":2.85,"close":2.9,"volume":107585,"rsi_14":20.92,"sma_20":3.81,"sma_60":3.85,"sma_120":3.51},{"date":"2025-02-25","open":2.91,"high":3.82,"low":2.91,"close":3.57,"volume":135222,"rsi_14":42.86,"sma_20":3.77,"sma_60":3.85,"sma_120":3.51},{"date":"2025-02-26","open":3.61,"high":3.75,"low":3.49,"close":3.6,"volume":36291,"rsi_14":42.17,"sma_20":3.73,"sma_60":3.86,"sma_120":3.51},{"date":"2025-02-27","open":3.64,"high":3.73,"low":3.55,"close":3.68,"volume":9636,"rsi_14":48.29,"sma_20":3.7,"sma_60":3.87,"sma_120":3.51},{"date":"2025-02-28","open":3.61,"high":3.67,"low":3.42,"close":3.66,"volume":19476,"rsi_14":49.56,"sma_20":3.66,"sma_60":3.87,"sma_120":3.52},{"date":"2025-03-03","open":3.53,"high":3.72,"low":3.43,"close":3.49,"volume":18116,"rsi_14":42.11,"sma_20":3.62,"sma_60":3.88,"sma_120":3.52},{"date":"2025-03-04","open":3.52,"high":3.67,"low":3.4,"close":3.41,"volume":30822,"rsi_14":44.24,"sma_20":3.59,"sma_60":3.88,"sma_120":3.52},{"date":"2025-03-05","open":3.41,"high":3.54,"low":3.31,"close":3.46,"volume":84776,"rsi_14":45.25,"sma_20":3.56,"sma_60":3.89,"sma_120":3.52},{"date":"2025-03-06","open":3.47,"high":3.5,"low":3.31,"close":3.47,"volume":17410,"rsi_14":43.98,"sma_20":3.54,"sma_60":3.9,"sma_120":3.51},{"date":"2025-03-07","open":3.37,"high":3.58,"low":3.33,"close":3.58,"volume":27968,"rsi_14":43.98,"sma_20":3.53,"sma_60":3.91,"sma_120":3.52},{"date":"2025-03-10","open":3.57,"high":3.78,"low":3.3,"close":3.4,"volume":20691,"rsi_14":47.03,"sma_20":3.52,"sma_60":3.92,"sma_120":3.52},{"date":"2025-03-11","open":3.78,"high":3.8,"low":3.14,"close":3.75,"volume":53313,"rsi_14":55.56,"sma_20":3.51,"sma_60":3.92,"sma_120":3.52},{"date":"2025-03-12","open":3.78,"high":4.1,"low":3.6,"close":3.8,"volume":55004,"rsi_14":62.21,"sma_20":3.52,"sma_60":3.92,"sma_120":3.53},{"date":"2025-03-13","open":3.89,"high":3.95,"low":3.74,"close":3.95,"volume":28576,"rsi_14":70.75,"sma_20":3.53,"sma_60":3.93,"sma_120":3.54},{"date":"2025-03-14","open":3.99,"high":4.02,"low":3.51,"close":3.82,"volume":51760,"rsi_14":72.12,"sma_20":3.54,"sma_60":3.92,"sma_120":3.55},{"date":"2025-03-17","open":3.78,"high":3.87,"low":3.45,"close":3.86,"volume":23061,"rsi_14":60.0,"sma_20":3.54,"sma_60":3.91,"sma_120":3.55},{"date":"2025-03-18","open":3.85,"high":3.85,"low":3.6,"close":3.6,"volume":46267,"rsi_14":50.0,"sma_20":3.54,"sma_60":3.9,"sma_120":3.55},{"date":"2025-03-19","open":3.62,"high":3.77,"low":3.42,"close":3.77,"volume":17901,"rsi_14":52.54,"sma_20":3.56,"sma_60":3.89,"sma_120":3.56},{"date":"2025-03-20","open":3.73,"high":4.1,"low":3.73,"close":4.09,"volume":49124,"rsi_14":60.39,"sma_20":3.6,"sma_60":3.89,"sma_120":3.57},{"date":"2025-03-21","open":3.97,"high":4.12,"low":3.87,"close":4.1,"volume":31345,"rsi_14":65.97,"sma_20":3.65,"sma_60":3.88,"sma_120":3.57},{"date":"2025-03-24","open":3.98,"high":4.22,"low":3.92,"close":4.15,"volume":16269,"rsi_14":69.68,"sma_20":3.71,"sma_60":3.87,"sma_120":3.58},{"date":"2025-03-25","open":4.09,"high":4.24,"low":4.08,"close":4.24,"volume":11517,"rsi_14":70.31,"sma_20":3.74,"sma_60":3.87,"sma_120":3.59},{"date":"2025-03-26","open":4.06,"high":4.4,"low":4.06,"close":4.28,"volume":36072,"rsi_14":70.77,"sma_20":3.78,"sma_60":3.87,"sma_120":3.6},{"date":"2025-03-27","open":4.29,"high":4.32,"low":4.21,"close":4.32,"volume":52119,"rsi_14":69.68,"sma_20":3.81,"sma_60":3.86,"sma_120":3.61},{"date":"2025-03-28","open":4.23,"high":4.4,"low":4.15,"close":4.34,"volume":52083,"rsi_14":77.33,"sma_20":3.84,"sma_60":3.86,"sma_120":3.62},{"date":"2025-03-31","open":4.16,"high":4.37,"low":4.05,"close":4.17,"volume":22062,"rsi_14":63.64,"sma_20":3.88,"sma_60":3.85,"sma_120":3.62},{"date":"2025-04-01","open":4.24,"high":4.4,"low":4.18,"close":4.31,"volume":18407,"rsi_14":65.64,"sma_20":3.92,"sma_60":3.86,"sma_120":3.63},{"date":"2025-04-02","open":4.31,"high":4.49,"low":4.12,"close":4.4,"volume":66743,"rsi_14":64.33,"sma_20":3.97,"sma_60":3.86,"sma_120":3.64},{"date":"2025-04-03","open":4.31,"high":4.38,"low":4.16,"close":4.34,"volume":10341,"rsi_14":67.33,"sma_20":4.01,"sma_60":3.86,"sma_120":3.66},{"date":"2025-04-04","open":4.17,"high":4.34,"low":3.99,"close":4.14,"volume":83200,"rsi_14":58.43,"sma_20":4.04,"sma_60":3.86,"sma_120":3.66},{"date":"2025-04-07","open":4.05,"high":4.25,"low":3.6,"close":4.18,"volume":35746,"rsi_14":70.14,"sma_20":4.08,"sma_60":3.86,"sma_120":3.67},{"date":"2025-04-08","open":4.28,"high":4.28,"low":4.15,"close":4.16,"volume":34523,"rsi_14":65.12,"sma_20":4.1,"sma_60":3.87,"sma_120":3.68},{"date":"2025-04-09","open":4.15,"high":4.39,"low":4.01,"close":4.3,"volume":56339,"rsi_14":59.46,"sma_20":4.13,"sma_60":3.88,"sma_120":3.69},{"date":"2025-04-10","open":4.21,"high":4.24,"low":3.91,"close":3.96,"volume":51393,"rsi_14":45.14,"sma_20":4.13,"sma_60":3.89,"sma_120":3.7},{"date":"2025-04-11","open":4.06,"high":4.15,"low":3.8,"close":3.95,"volume":28810,"rsi_14":42.86,"sma_20":4.13,"sma_60":3.89,"sma_120":3.71},{"date":"2025-04-14","open":4.04,"high":4.06,"low":3.89,"close":4.0,"volume":25744,"rsi_14":41.18,"sma_20":4.14,"sma_60":3.89,"sma_120":3.72},{"date":"2025-04-15","open":4.0,"high":4.03,"low":3.9,"close":4.0,"volume":13147,"rsi_14":39.39,"sma_20":4.16,"sma_60":3.89,"sma_120":3.73},{"date":"2025-04-16","open":4.0,"high":4.13,"low":3.98,"close":4.02,"volume":28514,"rsi_14":38.46,"sma_20":4.17,"sma_60":3.9,"sma_120":3.73},{"date":"2025-04-17","open":4.05,"high":4.15,"low":3.85,"close":4.06,"volume":20793,"rsi_14":39.39,"sma_20":4.17,"sma_60":3.9,"sma_120":3.74},{"date":"2025-04-21","open":4.0,"high":4.03,"low":3.89,"close":4.03,"volume":8298,"rsi_14":44.07,"sma_20":4.17,"sma_60":3.9,"sma_120":3.75},{"date":"2025-04-22","open":3.99,"high":4.15,"low":3.9,"close":4.15,"volume":22924,"rsi_14":43.1,"sma_20":4.17,"sma_60":3.9,"sma_120":3.76},{"date":"2025-04-23","open":4.15,"high":4.35,"low":4.1,"close":4.21,"volume":23937,"rsi_14":41.59,"sma_20":4.17,"sma_60":3.89,"sma_120":3.77},{"date":"2025-04-24","open":4.22,"high":4.29,"low":4.07,"close":4.27,"volume":36215,"rsi_14":46.9,"sma_20":4.17,"sma_60":3.89,"sma_120":3.78},{"date":"2025-04-25","open":4.28,"high":4.28,"low":4.17,"close":4.25,"volume":10911,"rsi_14":55.79,"sma_20":4.16,"sma_60":3.89,"sma_120":3.79},{"date":"2025-04-28","open":4.25,"high":4.25,"low":4.02,"close":4.15,"volume":9124,"rsi_14":48.51,"sma_20":4.15,"sma_60":3.88,"sma_120":3.8},{"date":"2025-04-29","open":4.0,"high":4.12,"low":3.92,"close":4.12,"volume":20607,"rsi_14":48.04,"sma_20":4.15,"sma_60":3.88,"sma_120":3.81},{"date":"2025-04-30","open":4.08,"high":4.08,"low":3.73,"close":3.75,"volume":26731,"rsi_14":28.0,"sma_20":4.12,"sma_60":3.88,"sma_120":3.82},{"date":"2025-05-01","open":3.72,"high":3.81,"low":3.68,"close":3.77,"volume":11420,"rsi_14":39.78,"sma_20":4.09,"sma_60":3.88,"sma_120":3.82},{"date":"2025-05-02","open":3.77,"high":4.0,"low":3.75,"close":4.0,"volume":18842,"rsi_14":52.17,"sma_20":4.07,"sma_60":3.88,"sma_120":3.83},{"date":"2025-05-05","open":4.0,"high":4.17,"low":3.73,"close":3.99,"volume":17437,"rsi_14":49.55,"sma_20":4.07,"sma_60":3.88,"sma_120":3.83},{"date":"2025-05-06","open":3.85,"high":4.24,"low":3.83,"close":4.15,"volume":18478,"rsi_14":55.91,"sma_20":4.06,"sma_60":3.89,"sma_120":3.84},{"date":"2025-05-07","open":4.15,"high":4.24,"low":4.01,"close":4.12,"volume":18613,"rsi_14":53.91,"sma_20":4.06,"sma_60":3.89,"sma_120":3.84},{"date":"2025-05-08","open":4.0,"high":4.24,"low":3.98,"close":4.06,"volume":23855,"rsi_14":50.0,"sma_20":4.05,"sma_60":3.9,"sma_120":3.85},{"date":"2025-05-09","open":3.91,"high":4.16,"low":3.8,"close":4.09,"volume":23912,"rsi_14":52.31,"sma_20":4.06,"sma_60":3.91,"sma_120":3.86},{"date":"2025-05-12","open":4.0,"high":4.05,"low":3.88,"close":4.02,"volume":20043,"rsi_14":44.8,"sma_20":4.06,"sma_60":3.91,"sma_120":3.86},{"date":"2025-05-13","open":3.54,"high":3.95,"low":3.54,"close":3.82,"volume":22454,"rsi_14":35.97,"sma_20":4.05,"sma_60":3.91,"sma_120":3.87},{"date":"2025-05-14","open":3.71,"high":3.87,"low":3.64,"close":3.8,"volume":25998,"rsi_14":32.59,"sma_20":4.04,"sma_60":3.91,"sma_120":3.88},{"date":"2025-05-15","open":3.79,"high":3.9,"low":3.66,"close":3.67,"volume":44041,"rsi_14":30.14,"sma_20":4.02,"sma_60":3.92,"sma_120":3.89},{"date":"2025-05-16","open":3.68,"high":4.18,"low":3.55,"close":3.76,"volume":27975,"rsi_14":36.55,"sma_20":4.01,"sma_60":3.93,"sma_120":3.89},{"date":"2025-05-19","open":3.73,"high":4.13,"low":3.73,"close":3.84,"volume":21856,"rsi_14":40.67,"sma_20":4.0,"sma_60":3.94,"sma_120":3.9},{"date":"2025-05-20","open":3.81,"high":4.1,"low":3.81,"close":4.02,"volume":19186,"rsi_14":60.31,"sma_20":3.99,"sma_60":3.96,"sma_120":3.9},{"date":"2025-05-21","open":3.99,"high":4.1,"low":3.91,"close":3.97,"volume":10506,"rsi_14":57.46,"sma_20":3.98,"sma_60":3.96,"sma_120":3.91},{"date":"2025-05-22","open":3.94,"high":4.09,"low":3.81,"close":3.91,"volume":25521,"rsi_14":46.15,"sma_20":3.96,"sma_60":3.97,"sma_120":3.91},{"date":"2025-05-23","open":3.91,"high":4.13,"low":3.79,"close":3.88,"volume":25015,"rsi_14":45.38,"sma_20":3.94,"sma_60":3.97,"sma_120":3.92},{"date":"2025-05-27","open":3.93,"high":4.08,"low":3.73,"close":3.9,"volume":23539,"rsi_14":38.1,"sma_20":3.93,"sma_60":3.98,"sma_120":3.92},{"date":"2025-05-28","open":3.92,"high":4.15,"low":3.91,"close":4.12,"volume":17941,"rsi_14":50.0,"sma_20":3.93,"sma_60":3.99,"sma_120":3.93},{"date":"2025-05-29","open":4.15,"high":4.15,"low":3.99,"close":4.02,"volume":25088,"rsi_14":48.44,"sma_20":3.95,"sma_60":4.0,"sma_120":3.94},{"date":"2025-05-30","open":4.03,"high":4.09,"low":3.9,"close":3.93,"volume":16472,"rsi_14":44.03,"sma_20":3.95,"sma_60":4.0,"sma_120":3.95},{"date":"2025-06-02","open":3.99,"high":4.07,"low":3.95,"close":4.05,"volume":19515,"rsi_14":51.08,"sma_20":3.96,"sma_60":4.01,"sma_120":3.96},{"date":"2025-06-03","open":3.9,"high":3.93,"low":3.74,"close":3.74,"volume":30739,"rsi_14":47.33,"sma_20":3.94,"sma_60":4.02,"sma_120":3.96},{"date":"2025-06-04","open":3.77,"high":3.89,"low":3.73,"close":3.78,"volume":20266,"rsi_14":49.34,"sma_20":3.92,"sma_60":4.02,"sma_120":3.97},{"date":"2025-06-05","open":3.69,"high":3.87,"low":3.69,"close":3.83,"volume":26167,"rsi_14":55.56,"sma_20":3.91,"sma_60":4.02,"sma_120":3.97},{"date":"2025-06-06","open":3.88,"high":3.98,"low":3.64,"close":3.84,"volume":23763,"rsi_14":52.94,"sma_20":3.9,"sma_60":4.03,"sma_120":3.97},{"date":"2025-06-09","open":3.95,"high":3.98,"low":3.75,"close":3.87,"volume":20354,"rsi_14":51.15,"sma_20":3.89,"sma_60":4.02,"sma_120":3.98},{"date":"2025-06-10","open":3.91,"high":4.0,"low":3.7,"close":3.91,"volume":28059,"rsi_14":45.3,"sma_20":3.88,"sma_60":4.03,"sma_120":3.97},{"date":"2025-06-11","open":3.86,"high":4.08,"low":3.85,"close":4.08,"volume":35448,"rsi_14":54.26,"sma_20":3.9,"sma_60":4.03,"sma_120":3.97},{"date":"2025-06-12","open":4.1,"high":4.15,"low":3.83,"close":3.83,"volume":31763,"rsi_14":47.3,"sma_20":3.9,"sma_60":4.03,"sma_120":3.97},{"date":"2025-06-13","open":3.78,"high":4.04,"low":3.78,"close":3.82,"volume":22953,"rsi_14":47.95,"sma_20":3.9,"sma_60":4.03,"sma_120":3.96},{"date":"2025-06-16","open":3.84,"high":4.03,"low":3.76,"close":3.96,"volume":27355,"rsi_14":51.9,"sma_20":3.91,"sma_60":4.03,"sma_120":3.96},{"date":"2025-06-17","open":3.84,"high":4.06,"low":3.84,"close":4.06,"volume":21063,"rsi_14":47.95,"sma_20":3.93,"sma_60":4.03,"sma_120":3.96},{"date":"2025-06-18","open":3.96,"high":4.11,"low":3.95,"close":4.11,"volume":32262,"rsi_14":53.19,"sma_20":3.93,"sma_60":4.03,"sma_120":3.95},{"date":"2025-06-20","open":4.01,"high":4.12,"low":3.88,"close":4.03,"volume":59545,"rsi_14":53.57,"sma_20":3.93,"sma_60":4.03,"sma_120":3.95},{"date":"2025-06-23","open":4.04,"high":4.11,"low":4.01,"close":4.09,"volume":34265,"rsi_14":51.49,"sma_20":3.94,"sma_60":4.02,"sma_120":3.94},{"date":"2025-06-24","open":4.12,"high":4.12,"low":4.02,"close":4.09,"volume":39111,"rsi_14":66.99,"sma_20":3.95,"sma_60":4.02,"sma_120":3.94},{"date":"2025-06-25","open":4.12,"high":4.12,"low":3.95,"close":4.11,"volume":34039,"rsi_14":66.34,"sma_20":3.96,"sma_60":4.02,"sma_120":3.94},{"date":"2025-06-26","open":4.1,"high":4.34,"low":4.01,"close":4.19,"volume":101836,"rsi_14":67.31,"sma_20":3.97,"sma_60":4.02,"sma_120":3.93},{"date":"2025-06-27","open":4.12,"high":4.35,"low":4.07,"close":4.27,"volume":1556021,"rsi_14":69.37,"sma_20":3.98,"sma_60":4.02,"sma_120":3.94},{"date":"2025-06-30","open":4.22,"high":4.58,"low":4.11,"close":4.53,"volume":84557,"rsi_14":74.63,"sma_20":4.01,"sma_60":4.02,"sma_120":3.94},{"date":"2025-07-01","open":4.43,"high":4.66,"low":4.39,"close":4.5,"volume":81973,"rsi_14":72.18,"sma_20":4.03,"sma_60":4.02,"sma_120":3.94},{"date":"2025-07-02","open":4.41,"high":4.58,"low":4.35,"close":4.55,"volume":48628,"rsi_14":69.42,"sma_20":4.07,"sma_60":4.03,"sma_120":3.94},{"date":"2025-07-03","open":4.32,"high":4.67,"low":4.32,"close":4.59,"volume":15402,"rsi_14":88.0,"sma_20":4.11,"sma_60":4.03,"sma_120":3.95},{"date":"2025-07-07","open":4.61,"high":4.65,"low":4.49,"close":4.52,"volume":35713,"rsi_14":83.02,"sma_20":4.15,"sma_60":4.04,"sma_120":3.95},{"date":"2025-07-08","open":4.57,"high":4.65,"low":4.39,"close":4.47,"volume":46287,"rsi_14":76.29,"sma_20":4.18,"sma_60":4.04,"sma_120":3.96},{"date":"2025-07-09","open":4.49,"high":4.49,"low":4.29,"close":4.35,"volume":40494,"rsi_14":64.65,"sma_20":4.2,"sma_60":4.05,"sma_120":3.97},{"date":"2025-07-10","open":4.37,"high":4.43,"low":4.29,"close":4.31,"volume":34261,"rsi_14":60.2,"sma_20":4.22,"sma_60":4.06,"sma_120":3.97},{"date":"2025-07-11","open":4.2,"high":4.22,"low":4.11,"close":4.19,"volume":27123,"rsi_14":57.84,"sma_20":4.23,"sma_60":4.06,"sma_120":3.98},{"date":"2025-07-14","open":4.16,"high":4.23,"low":3.91,"close":4.02,"volume":33570,"rsi_14":46.9,"sma_20":4.24,"sma_60":4.06,"sma_120":3.98},{"date":"2025-07-15","open":3.97,"high":4.05,"low":3.84,"close":3.98,"volume":38866,"rsi_14":45.3,"sma_20":4.25,"sma_60":4.06,"sma_120":3.98},{"date":"2025-07-16","open":3.94,"high":3.94,"low":3.7,"close":3.78,"volume":61752,"rsi_14":37.78,"sma_20":4.24,"sma_60":4.05,"sma_120":3.98},{"date":"2025-07-17","open":3.68,"high":3.89,"low":3.66,"close":3.84,"volume":54985,"rsi_14":36.84,"sma_20":4.23,"sma_60":4.05,"sma_120":3.98},{"date":"2025-07-18","open":3.87,"high":3.87,"low":3.69,"close":3.69,"volume":38449,"rsi_14":29.29,"sma_20":4.21,"sma_60":4.04,"sma_120":3.97},{"date":"2025-07-21","open":3.72,"high":3.89,"low":3.66,"close":3.85,"volume":46671,"rsi_14":23.85,"sma_20":4.2,"sma_60":4.04,"sma_120":3.96},{"date":"2025-07-22","open":3.81,"high":3.92,"low":3.71,"close":3.73,"volume":40682,"rsi_14":22.3,"sma_20":4.18,"sma_60":4.03,"sma_120":3.96},{"date":"2025-07-23","open":3.75,"high":3.93,"low":3.71,"close":3.88,"volume":37327,"rsi_14":27.52,"sma_20":4.17,"sma_60":4.02,"sma_120":3.96},{"date":"2025-07-24","open":3.88,"high":3.88,"low":3.77,"close":3.78,"volume":21757,"rsi_14":23.87,"sma_20":4.15,"sma_60":4.02,"sma_120":3.95},{"date":"2025-07-25","open":3.72,"high":3.96,"low":3.72,"close":3.85,"volume":27176,"rsi_14":28.39,"sma_20":4.13,"sma_60":4.01,"sma_120":3.95},{"date":"2025-07-28","open":3.87,"high":4.02,"low":3.75,"close":3.82,"volume":38473,"rsi_14":28.76,"sma_20":4.11,"sma_60":4.01,"sma_120":3.94},{"date":"2025-07-29","open":3.71,"high":3.84,"low":3.71,"close":3.78,"volume":24835,"rsi_14":30.34,"sma_20":4.07,"sma_60":4.01,"sma_120":3.94},{"date":"2025-07-30","open":3.76,"high":4.0,"low":3.7,"close":3.72,"volume":23017,"rsi_14":29.93,"sma_20":4.03,"sma_60":4.01,"sma_120":3.94},{"date":"2025-07-31","open":3.71,"high":3.74,"low":3.65,"close":3.68,"volume":43651,"rsi_14":31.65,"sma_20":3.99,"sma_60":4.0,"sma_120":3.94},{"date":"2025-08-01","open":3.97,"high":3.97,"low":3.58,"close":3.59,"volume":32834,"rsi_14":33.59,"sma_20":3.94,"sma_60":3.99,"sma_120":3.94},{"date":"2025-08-04","open":3.6,"high":3.77,"low":3.6,"close":3.77,"volume":20148,"rsi_14":42.76,"sma_20":3.9,"sma_60":3.99,"sma_120":3.94},{"date":"2025-08-05","open":3.75,"high":3.89,"low":3.74,"close":3.78,"volume":23683,"rsi_14":50.0,"sma_20":3.87,"sma_60":3.98,"sma_120":3.94},{"date":"2025-08-06","open":3.71,"high":3.82,"low":3.7,"close":3.71,"volume":20270,"rsi_14":44.88,"sma_20":3.84,"sma_60":3.98,"sma_120":3.94},{"date":"2025-08-07","open":3.92,"high":3.92,"low":3.7,"close":3.7,"volume":21465,"rsi_14":50.44,"sma_20":3.81,"sma_60":3.97,"sma_120":3.94},{"date":"2025-08-08","open":3.73,"high":3.82,"low":3.65,"close":3.65,"volume":26872,"rsi_14":40.2,"sma_20":3.78,"sma_60":3.97,"sma_120":3.94},{"date":"2025-08-11","open":3.6,"high":3.81,"low":3.6,"close":3.81,"volume":32158,"rsi_14":53.77,"sma_20":3.77,"sma_60":3.97,"sma_120":3.94},{"date":"2025-08-12","open":3.83,"high":3.92,"low":3.74,"close":3.77,"volume":39589,"rsi_14":44.21,"sma_20":3.76,"sma_60":3.97,"sma_120":3.94},{"date":"2025-08-13","open":3.7,"high":3.95,"low":3.7,"close":3.73,"volume":36981,"rsi_14":47.19,"sma_20":3.76,"sma_60":3.97,"sma_120":3.95},{"date":"2025-08-14","open":3.6,"high":3.69,"low":3.45,"close":3.59,"volume":64981,"rsi_14":36.46,"sma_20":3.74,"sma_60":3.97,"sma_120":3.95},{"date":"2025-08-15","open":3.58,"high":3.67,"low":3.52,"close":3.53,"volume":44053,"rsi_14":35.35,"sma_20":3.74,"sma_60":3.96,"sma_120":3.96},{"date":"2025-08-18","open":3.56,"high":3.68,"low":3.53,"close":3.59,"volume":33871,"rsi_14":40.59,"sma_20":3.72,"sma_60":3.95,"sma_120":3.96},{"date":"2025-08-19","open":3.65,"high":3.78,"low":3.57,"close":3.68,"volume":18873,"rsi_14":48.08,"sma_20":3.72,"sma_60":3.95,"sma_120":3.96},{"date":"2025-08-20","open":3.7,"high":3.93,"low":3.7,"close":3.83,"volume":27008,"rsi_14":56.52,"sma_20":3.72,"sma_60":3.95,"sma_120":3.96},{"date":"2025-08-21","open":3.75,"high":3.79,"low":3.72,"close":3.72,"volume":9104,"rsi_14":55.56,"sma_20":3.71,"sma_60":3.94,"sma_120":3.96},{"date":"2025-08-22","open":3.75,"high":4.05,"low":3.75,"close":4.05,"volume":48168,"rsi_14":60.61,"sma_20":3.73,"sma_60":3.94,"sma_120":3.96},{"date":"2025-08-25","open":3.96,"high":3.97,"low":3.76,"close":3.78,"volume":29762,"rsi_14":50.0,"sma_20":3.72,"sma_60":3.94,"sma_120":3.97},{"date":"2025-08-26","open":3.89,"high":4.04,"low":3.85,"close":3.95,"volume":20048,"rsi_14":57.14,"sma_20":3.73,"sma_60":3.94,"sma_120":3.97},{"date":"2025-08-27","open":3.91,"high":3.99,"low":3.81,"close":3.81,"volume":30335,"rsi_14":53.04,"sma_20":3.74,"sma_60":3.93,"sma_120":3.97},{"date":"2025-08-28","open":3.91,"high":3.94,"low":3.83,"close":3.84,"volume":12774,"rsi_14":55.31,"sma_20":3.74,"sma_60":3.94,"sma_120":3.98},{"date":"2025-08-29","open":3.76,"high":3.9,"low":3.76,"close":3.89,"volume":24378,"rsi_14":52.38,"sma_20":3.76,"sma_60":3.94,"sma_120":3.98},{"date":"2025-09-02","open":3.85,"high":4.06,"low":3.85,"close":3.97,"volume":38305,"rsi_14":55.81,"sma_20":3.77,"sma_60":3.94,"sma_120":3.98},{"date":"2025-09-03","open":3.99,"high":4.01,"low":3.89,"close":3.89,"volume":14325,"rsi_14":54.55,"sma_20":3.77,"sma_60":3.94,"sma_120":3.98},{"date":"2025-09-04","open":4.04,"high":4.06,"low":3.86,"close":4.06,"volume":10944,"rsi_14":63.13,"sma_20":3.79,"sma_60":3.94,"sma_120":3.98},{"date":"2025-09-05","open":4.0,"high":4.07,"low":3.93,"close":4.0,"volume":10171,"rsi_14":63.13,"sma_20":3.81,"sma_60":3.95,"sma_120":3.99},{"date":"2025-09-08","open":3.9,"high":3.96,"low":3.59,"close":3.61,"volume":56618,"rsi_14":50.47,"sma_20":3.81,"sma_60":3.94,"sma_120":3.98},{"date":"2025-09-09","open":3.6,"high":3.77,"low":3.6,"close":3.64,"volume":7524,"rsi_14":49.03,"sma_20":3.8,"sma_60":3.93,"sma_120":3.98},{"date":"2025-09-10","open":3.6,"high":3.69,"low":3.51,"close":3.58,"volume":45812,"rsi_14":43.65,"sma_20":3.79,"sma_60":3.93,"sma_120":3.98},{"date":"2025-09-11","open":3.6,"high":3.69,"low":3.56,"close":3.64,"volume":42370,"rsi_14":47.92,"sma_20":3.78,"sma_60":3.93,"sma_120":3.98},{"date":"2025-09-12","open":3.69,"high":3.78,"low":3.3,"close":3.42,"volume":45011,"rsi_14":32.6,"sma_20":3.77,"sma_60":3.91,"sma_120":3.97},{"date":"2025-09-15","open":3.73,"high":3.73,"low":3.25,"close":3.29,"volume":94645,"rsi_14":35.33,"sma_20":3.76,"sma_60":3.9,"sma_120":3.97},{"date":"2025-09-16","open":3.34,"high":3.49,"low":3.26,"close":3.31,"volume":80158,"rsi_14":28.95,"sma_20":3.75,"sma_60":3.89,"sma_120":3.96},{"date":"2025-09-17","open":3.31,"high":3.78,"low":3.21,"close":3.61,"volume":100924,"rsi_14":44.05,"sma_20":3.74,"sma_60":3.88,"sma_120":3.95},{"date":"2025-09-18","open":3.6,"high":3.71,"low":2.98,"close":3.14,"volume":177590,"rsi_14":33.49,"sma_20":3.71,"sma_60":3.87,"sma_120":3.94},{"date":"2025-09-19","open":3.18,"high":3.4,"low":3.15,"close":3.29,"volume":714953,"rsi_14":36.49,"sma_20":3.69,"sma_60":3.85,"sma_120":3.93},{"date":"2025-09-22","open":3.3,"high":3.65,"low":3.2,"close":3.58,"volume":60509,"rsi_14":41.98,"sma_20":3.67,"sma_60":3.84,"sma_120":3.93},{"date":"2025-09-23","open":3.65,"high":3.7,"low":3.55,"close":3.65,"volume":62493,"rsi_14":45.04,"sma_20":3.66,"sma_60":3.83,"sma_120":3.92},{"date":"2025-09-24","open":3.65,"high":3.76,"low":3.47,"close":3.71,"volume":51904,"rsi_14":42.42,"sma_20":3.65,"sma_60":3.82,"sma_120":3.92},{"date":"2025-09-25","open":3.66,"high":3.7,"low":3.4,"close":3.4,"volume":30450,"rsi_14":38.28,"sma_20":3.63,"sma_60":3.8,"sma_120":3.91},{"date":"2025-09-26","open":3.45,"high":3.58,"low":3.22,"close":3.44,"volume":77456,"rsi_14":46.15,"sma_20":3.61,"sma_60":3.78,"sma_120":3.9},{"date":"2025-09-29","open":3.38,"high":3.55,"low":3.35,"close":3.41,"volume":68565,"rsi_14":44.8,"sma_20":3.58,"sma_60":3.76,"sma_120":3.9},{"date":"2025-09-30","open":3.38,"high":3.55,"low":3.37,"close":3.52,"volume":59963,"rsi_14":48.67,"sma_20":3.56,"sma_60":3.74,"sma_120":3.89},{"date":"2025-10-01","open":3.4,"high":3.46,"low":3.24,"close":3.32,"volume":63808,"rsi_14":43.33,"sma_20":3.53,"sma_60":3.72,"sma_120":3.88},{"date":"2025-10-02","open":3.29,"high":3.43,"low":3.29,"close":3.36,"volume":54539,"rsi_14":48.65,"sma_20":3.5,"sma_60":3.71,"sma_120":3.88},{"date":"2025-10-03","open":3.35,"high":3.49,"low":3.34,"close":3.36,"volume":67841,"rsi_14":51.67,"sma_20":3.46,"sma_60":3.69,"sma_120":3.87},{"date":"2025-10-06","open":3.38,"high":3.45,"low":3.3,"close":3.34,"volume":49251,"rsi_14":50.72,"sma_20":3.45,"sma_60":3.68,"sma_120":3.87},{"date":"2025-10-07","open":3.25,"high":3.52,"low":3.25,"close":3.44,"volume":59353,"rsi_14":45.5,"sma_20":3.44,"sma_60":3.67,"sma_120":3.86},{"date":"2025-10-08","open":3.41,"high":3.53,"low":3.38,"close":3.42,"volume":43922,"rsi_14":59.72,"sma_20":3.43,"sma_60":3.66,"sma_120":3.86},{"date":"2025-10-09","open":3.49,"high":3.49,"low":3.36,"close":3.36,"volume":55859,"rsi_14":52.59,"sma_20":3.42,"sma_60":3.65,"sma_120":3.85},{"date":"2025-10-10","open":3.34,"high":3.41,"low":3.2,"close":3.2,"volume":78356,"rsi_14":34.43,"sma_20":3.41,"sma_60":3.64,"sma_120":3.85},{"date":"2025-10-13","open":3.2,"high":3.33,"low":3.2,"close":3.26,"volume":75768,"rsi_14":33.88,"sma_20":3.41,"sma_60":3.63,"sma_120":3.84},{"date":"2025-10-14","open":3.23,"high":3.41,"low":3.17,"close":3.4,"volume":60182,"rsi_14":37.98,"sma_20":3.41,"sma_60":3.63,"sma_120":3.83},{"date":"2025-10-15","open":3.36,"high":3.51,"low":3.22,"close":3.36,"volume":81343,"rsi_14":48.04,"sma_20":3.4,"sma_60":3.62,"sma_120":3.82},{"date":"2025-10-16","open":3.3,"high":3.38,"low":3.18,"close":3.22,"volume":90035,"rsi_14":40.18,"sma_20":3.4,"sma_60":3.61,"sma_120":3.82},{"date":"2025-10-17","open":3.21,"high":3.43,"low":3.21,"close":3.36,"volume":76388,"rsi_14":47.97,"sma_20":3.41,"sma_60":3.6,"sma_120":3.81},{"date":"2025-10-20","open":3.46,"high":3.53,"low":3.34,"close":3.38,"volume":47779,"rsi_14":43.86,"sma_20":3.4,"sma_60":3.6,"sma_120":3.8},{"date":"2025-10-21","open":3.39,"high":3.53,"low":3.32,"close":3.49,"volume":49841,"rsi_14":58.1,"sma_20":3.39,"sma_60":3.59,"sma_120":3.8},{"date":"2025-10-22","open":3.4,"high":3.63,"low":3.32,"close":3.6,"volume":70663,"rsi_14":60.71,"sma_20":3.38,"sma_60":3.59,"sma_120":3.8},{"date":"2025-10-23","open":3.59,"high":3.68,"low":3.55,"close":3.63,"volume":53203,"rsi_14":61.74,"sma_20":3.39,"sma_60":3.59,"sma_120":3.8},{"date":"2025-10-24","open":3.62,"high":3.73,"low":3.54,"close":3.7,"volume":73981,"rsi_14":65.0,"sma_20":3.41,"sma_60":3.59,"sma_120":3.79},{"date":"2025-10-27","open":3.6,"high":3.78,"low":3.6,"close":3.73,"volume":45854,"rsi_14":62.83,"sma_20":3.42,"sma_60":3.59,"sma_120":3.79},{"date":"2025-10-28","open":3.65,"high":3.71,"low":3.53,"close":3.61,"volume":161324,"rsi_14":57.72,"sma_20":3.43,"sma_60":3.59,"sma_120":3.79},{"date":"2025-10-29","open":3.59,"high":3.71,"low":3.49,"close":3.5,"volume":87498,"rsi_14":55.47,"sma_20":3.44,"sma_60":3.58,"sma_120":3.78},{"date":"2025-10-30","open":3.46,"high":3.51,"low":3.3,"close":3.34,"volume":72682,"rsi_14":55.47,"sma_20":3.44,"sma_60":3.57,"sma_120":3.78},{"date":"2025-10-31","open":3.32,"high":3.45,"low":3.32,"close":3.42,"volume":38425,"rsi_14":56.15,"sma_20":3.44,"sma_60":3.57,"sma_120":3.77},{"date":"2025-11-03","open":3.43,"high":3.56,"low":3.36,"close":3.42,"volume":37455,"rsi_14":50.86,"sma_20":3.44,"sma_60":3.57,"sma_120":3.77},{"date":"2025-11-04","open":3.33,"high":3.48,"low":3.33,"close":3.4,"volume":25393,"rsi_14":51.75,"sma_20":3.44,"sma_60":3.56,"sma_120":3.76},{"date":"2025-11-05","open":3.41,"high":3.52,"low":3.3,"close":3.43,"volume":82027,"rsi_14":60.19,"sma_20":3.44,"sma_60":3.55,"sma_120":3.76},{"date":"2025-11-06","open":3.43,"high":3.49,"low":3.23,"close":3.26,"volume":59297,"rsi_14":45.28,"sma_20":3.44,"sma_60":3.55,"sma_120":3.76},{"date":"2025-11-07","open":3.26,"high":3.45,"low":3.26,"close":3.36,"volume":26967,"rsi_14":49.12,"sma_20":3.44,"sma_60":3.54,"sma_120":3.75},{"date":"2025-11-10","open":3.23,"high":3.5,"low":3.23,"close":3.27,"volume":70271,"rsi_14":40.18,"sma_20":3.44,"sma_60":3.54,"sma_120":3.75},{"date":"2025-11-11","open":3.1,"high":3.31,"low":3.05,"close":3.26,"volume":62023,"rsi_14":33.33,"sma_20":3.44,"sma_60":3.53,"sma_120":3.74},{"date":"2025-11-12","open":3.41,"high":3.42,"low":3.25,"close":3.35,"volume":39635,"rsi_14":37.04,"sma_20":3.44,"sma_60":3.53,"sma_120":3.74},{"date":"2025-11-13","open":3.31,"high":3.36,"low":3.28,"close":3.3,"volume":22827,"rsi_14":31.13,"sma_20":3.44,"sma_60":3.52,"sma_120":3.73},{"date":"2025-11-14","open":3.23,"high":3.38,"low":3.15,"close":3.26,"volume":26204,"rsi_14":28.04,"sma_20":3.44,"sma_60":3.51,"sma_120":3.73},{"date":"2025-11-17","open":3.27,"high":3.28,"low":2.99,"close":2.99,"volume":49425,"rsi_14":24.59,"sma_20":3.42,"sma_60":3.49,"sma_120":3.72},{"date":"2025-11-18","open":3.05,"high":3.08,"low":2.89,"close":2.93,"volume":53013,"rsi_14":25.64,"sma_20":3.39,"sma_60":3.48,"sma_120":3.71},{"date":"2025-11-19","open":3.15,"high":3.2,"low":2.96,"close":2.98,"volume":89263,"rsi_14":33.02,"sma_20":3.36,"sma_60":3.46,"sma_120":3.7},{"date":"2025-11-20","open":2.97,"high":3.13,"low":2.92,"close":2.94,"volume":45593,"rsi_14":26.47,"sma_20":3.32,"sma_60":3.45,"sma_120":3.69},{"date":"2025-11-21","open":2.93,"high":3.11,"low":2.9,"close":3.06,"volume":58552,"rsi_14":34.21,"sma_20":3.29,"sma_60":3.43,"sma_120":3.69},{"date":"2025-11-24","open":3.01,"high":3.19,"low":2.84,"close":3.06,"volume":44510,"rsi_14":34.82,"sma_20":3.26,"sma_60":3.42,"sma_120":3.68},{"date":"2025-11-25","open":3.02,"high":3.12,"low":2.97,"close":3.07,"volume":48125,"rsi_14":33.64,"sma_20":3.23,"sma_60":3.41,"sma_120":3.67},{"date":"2025-11-26","open":3.05,"high":3.17,"low":2.99,"close":2.99,"volume":54066,"rsi_14":36.63,"sma_20":3.2,"sma_60":3.39,"sma_120":3.67},{"date":"2025-11-28","open":3.14,"high":3.2,"low":3.07,"close":3.12,"volume":42152,"rsi_14":38.46,"sma_20":3.19,"sma_60":3.37,"sma_120":3.66},{"date":"2025-12-01","open":3.12,"high":3.13,"low":2.97,"close":2.98,"volume":36957,"rsi_14":36.7,"sma_20":3.17,"sma_60":3.36,"sma_120":3.65},{"date":"2025-12-02","open":3.01,"high":3.02,"low":2.8,"close":2.81,"volume":59142,"rsi_14":32.0,"sma_20":3.14,"sma_60":3.34,"sma_120":3.64},{"date":"2025-12-03","open":2.81,"high":2.85,"low":2.52,"close":2.57,"volume":83102,"rsi_14":22.14,"sma_20":3.1,"sma_60":3.33,"sma_120":3.63},{"date":"2025-12-04","open":2.61,"high":2.76,"low":2.5,"close":2.54,"volume":79826,"rsi_14":22.46,"sma_20":3.06,"sma_60":3.31,"sma_120":3.62},{"date":"2025-12-05","open":2.55,"high":2.73,"low":2.53,"close":2.56,"volume":118909,"rsi_14":24.26,"sma_20":3.02,"sma_60":3.29,"sma_120":3.61},{"date":"2025-12-08","open":2.6,"high":2.69,"low":2.6,"close":2.65,"volume":43153,"rsi_14":35.59,"sma_20":2.98,"sma_60":3.28,"sma_120":3.6},{"date":"2025-12-09","open":2.68,"high":2.92,"low":2.65,"close":2.84,"volume":66044,"rsi_14":46.56,"sma_20":2.96,"sma_60":3.27,"sma_120":3.59},{"date":"2025-12-10","open":2.87,"high":2.89,"low":2.8,"close":2.81,"volume":60598,"rsi_14":43.41,"sma_20":2.94,"sma_60":3.26,"sma_120":3.58},{"date":"2025-12-11","open":2.73,"high":3.18,"low":2.73,"close":3.01,"volume":79859,"rsi_14":52.41,"sma_20":2.92,"sma_60":3.25,"sma_120":3.57},{"date":"2025-12-12","open":3.01,"high":3.3,"low":2.9,"close":3.27,"volume":143618,"rsi_14":56.6,"sma_20":2.92,"sma_60":3.25,"sma_120":3.56},{"date":"2025-12-15","open":3.25,"high":3.25,"low":3.06,"close":3.15,"volume":80369,"rsi_14":52.63,"sma_20":2.92,"sma_60":3.25,"sma_120":3.55},{"date":"2025-12-16","open":3.07,"high":3.25,"low":3.07,"close":3.19,"volume":96224,"rsi_14":53.45,"sma_20":2.93,"sma_60":3.25,"sma_120":3.54},{"date":"2025-12-17","open":3.13,"high":3.25,"low":2.82,"close":2.86,"volume":100023,"rsi_14":46.73,"sma_20":2.92,"sma_60":3.23,"sma_120":3.53},{"date":"2025-12-18","open":2.85,"high":2.88,"low":2.69,"close":2.75,"volume":58241,"rsi_14":40.61,"sma_20":2.91,"sma_60":3.22,"sma_120":3.52},{"date":"2025-12-19","open":2.75,"high":2.81,"low":2.55,"close":2.6,"volume":198325,"rsi_14":40.4,"sma_20":2.89,"sma_60":3.2,"sma_120":3.5},{"date":"2025-12-22","open":2.62,"high":2.75,"low":2.57,"close":2.58,"volume":138553,"rsi_14":43.72,"sma_20":2.87,"sma_60":3.19,"sma_120":3.48},{"date":"2025-12-23","open":2.58,"high":2.8,"low":2.51,"close":2.61,"volume":105422,"rsi_14":51.23,"sma_20":2.85,"sma_60":3.18,"sma_120":3.47},{"date":"2025-12-24","open":2.61,"high":2.85,"low":2.57,"close":2.73,"volume":68264,"rsi_14":55.56,"sma_20":2.83,"sma_60":3.16,"sma_120":3.45},{"date":"2025-12-26","open":2.76,"high":2.89,"low":2.67,"close":2.81,"volume":70993,"rsi_14":57.06,"sma_20":2.82,"sma_60":3.15,"sma_120":3.44},{"date":"2025-12-29","open":2.81,"high":2.86,"low":2.69,"close":2.76,"volume":85300,"rsi_14":53.18,"sma_20":2.8,"sma_60":3.14,"sma_120":3.43},{"date":"2025-12-30","open":2.71,"high":2.71,"low":2.52,"close":2.56,"volume":104688,"rsi_14":41.95,"sma_20":2.78,"sma_60":3.13,"sma_120":3.41},{"date":"2025-12-31","open":2.52,"high":2.61,"low":2.5,"close":2.55,"volume":125463,"rsi_14":42.44,"sma_20":2.77,"sma_60":3.12,"sma_120":3.4},{"date":"2026-01-02","open":2.54,"high":2.58,"low":2.5,"close":2.54,"volume":50835,"rsi_14":34.64,"sma_20":2.77,"sma_60":3.1,"sma_120":3.39},{"date":"2026-01-05","open":2.54,"high":2.76,"low":2.54,"close":2.64,"volume":56351,"rsi_14":27.01,"sma_20":2.77,"sma_60":3.09,"sma_120":3.37},{"date":"2026-01-06","open":2.6,"high":2.74,"low":2.56,"close":2.59,"volume":46404,"rsi_14":28.46,"sma_20":2.77,"sma_60":3.08,"sma_120":3.36},{"date":"2026-01-07","open":2.58,"high":2.68,"low":2.56,"close":2.6,"volume":84887,"rsi_14":26.77,"sma_20":2.77,"sma_60":3.07,"sma_120":3.35},{"date":"2026-01-08","open":2.6,"high":2.85,"low":2.6,"close":2.75,"volume":74228,"rsi_14":44.95,"sma_20":2.77,"sma_60":3.06,"sma_120":3.35},{"date":"2026-01-09","open":2.75,"high":2.85,"low":2.68,"close":2.83,"volume":111859,"rsi_14":53.77,"sma_20":2.77,"sma_60":3.05,"sma_120":3.34},{"date":"2026-01-12","open":2.92,"high":2.92,"low":2.81,"close":2.81,"volume":46173,"rsi_14":61.29,"sma_20":2.76,"sma_60":3.04,"sma_120":3.33},{"date":"2026-01-13","open":2.82,"high":2.98,"low":2.74,"close":2.75,"volume":42824,"rsi_14":58.76,"sma_20":2.73,"sma_60":3.03,"sma_120":3.32},{"date":"2026-01-14","open":2.8,"high":2.8,"low":2.61,"close":2.72,"volume":12826,"rsi_14":55.67,"sma_20":2.71,"sma_60":3.02,"sma_120":3.31},{"date":"2026-01-15","open":2.75,"high":2.81,"low":2.69,"close":2.7,"volume":19342,"rsi_14":48.28,"sma_20":2.69,"sma_60":3.01,"sma_120":3.3},{"date":"2026-01-16","open":2.69,"high":2.73,"low":2.63,"close":2.63,"volume":15382,"rsi_14":39.53,"sma_20":2.68,"sma_60":3.0,"sma_120":3.29},{"date":"2026-01-20","open":2.57,"high":2.74,"low":2.56,"close":2.68,"volume":49608,"rsi_14":45.35,"sma_20":2.67,"sma_60":2.98,"sma_120":3.28},{"date":"2026-01-21","open":2.65,"high":3.05,"low":2.65,"close":2.96,"volume":105210,"rsi_14":71.28,"sma_20":2.69,"sma_60":2.97,"sma_120":3.28},{"date":"2026-01-22","open":2.95,"high":3.12,"low":2.86,"close":2.91,"volume":111389,"rsi_14":68.37,"sma_20":2.71,"sma_60":2.96,"sma_120":3.27},{"date":"2026-01-23","open":2.87,"high":3.02,"low":2.87,"close":2.95,"volume":38400,"rsi_14":70.3,"sma_20":2.72,"sma_60":2.94,"sma_120":3.27},{"date":"2026-01-26","open":2.98,"high":2.99,"low":2.92,"close":2.94,"volume":37200,"rsi_14":66.3,"sma_20":2.73,"sma_60":2.93,"sma_120":3.26},{"date":"2026-01-27","open":2.91,"high":2.94,"low":2.73,"close":2.84,"volume":51500,"rsi_14":62.89,"sma_20":2.74,"sma_60":2.92,"sma_120":3.25},{"date":"2026-01-28","open":2.84,"high":2.87,"low":2.79,"close":2.84,"volume":34900,"rsi_14":62.5,"sma_20":2.74,"sma_60":2.91,"sma_120":3.24},{"date":"2026-01-29","open":2.78,"high":3.05,"low":2.78,"close":2.92,"volume":36200,"rsi_14":59.55,"sma_20":2.76,"sma_60":2.9,"sma_120":3.24},{"date":"2026-01-30","open":3.11,"high":3.25,"low":2.97,"close":3.19,"volume":41800,"rsi_14":66.67,"sma_20":2.79,"sma_60":2.9,"sma_120":3.23},{"date":"2026-02-02","open":3.16,"high":3.23,"low":2.97,"close":3.15,"volume":63700,"rsi_14":65.45,"sma_20":2.82,"sma_60":2.9,"sma_120":3.23},{"date":"2026-02-03","open":3.11,"high":3.2,"low":3.06,"close":3.09,"volume":32300,"rsi_14":65.45,"sma_20":2.84,"sma_60":2.89,"sma_120":3.22},{"date":"2026-02-04","open":3.18,"high":3.21,"low":2.99,"close":3.03,"volume":85300,"rsi_14":63.72,"sma_20":2.86,"sma_60":2.89,"sma_120":3.22},{"date":"2026-02-05","open":3.12,"high":3.24,"low":3.0,"close":3.11,"volume":50400,"rsi_14":67.23,"sma_20":2.89,"sma_60":2.88,"sma_120":3.21},{"date":"2026-02-06","open":3.14,"high":3.25,"low":3.12,"close":3.24,"volume":67300,"rsi_14":74.4,"sma_20":2.91,"sma_60":2.88,"sma_120":3.21},{"date":"2026-02-09","open":3.24,"high":3.3,"low":3.13,"close":3.2,"volume":34000,"rsi_14":70.97,"sma_20":2.93,"sma_60":2.88,"sma_120":3.21},{"date":"2026-02-10","open":3.2,"high":3.26,"low":3.0,"close":3.0,"volume":115368,"rsi_14":71.7,"sma_20":2.73,"sma_60":2.94,"sma_120":3.27},{"date":"2026-02-11","open":3.0,"high":3.18,"low":3.0,"close":3.13,"volume":45609,"rsi_14":72.48,"sma_20":2.75,"sma_60":2.94,"sma_120":3.26},{"date":"2026-02-12","open":3.15,"high":3.2,"low":3.08,"close":3.16,"volume":36526,"rsi_14":76.64,"sma_20":2.76,"sma_60":2.93,"sma_120":3.26},{"date":"2026-02-13","open":3.23,"high":3.24,"low":3.17,"close":3.18,"volume":17643,"rsi_14":76.85,"sma_20":2.78,"sma_60":2.93,"sma_120":3.25},{"date":"2026-02-17","open":3.22,"high":3.22,"low":3.14,"close":3.15,"volume":37081,"rsi_14":63.25,"sma_20":3.03,"sma_60":2.88,"sma_120":3.18},{"date":"2026-02-18","open":3.29,"high":3.29,"low":3.09,"close":3.09,"volume":54800,"rsi_14":60.16,"sma_20":3.05,"sma_60":2.88,"sma_120":3.17},{"date":"2026-02-19","open":3.08,"high":3.22,"low":3.04,"close":3.17,"volume":38000,"rsi_14":60.16,"sma_20":3.06,"sma_60":2.88,"sma_120":3.17},{"date":"2026-02-20","open":3.16,"high":3.32,"low":3.15,"close":3.2,"volume":35036,"rsi_14":50.51,"sma_20":3.08,"sma_60":2.89,"sma_120":3.16},{"date":"2026-02-23","open":3.19,"high":3.19,"low":2.88,"close":2.88,"volume":61400,"rsi_14":39.37,"sma_20":3.08,"sma_60":2.88,"sma_120":3.15},{"date":"2026-02-24","open":2.9,"high":3.21,"low":2.77,"close":3.02,"volume":32075,"rsi_14":59.63,"sma_20":2.87,"sma_60":2.91,"sma_120":3.24},{"date":"2026-02-25","open":3.12,"high":3.15,"low":2.95,"close":3.1,"volume":40145,"rsi_14":52.55,"sma_20":3.09,"sma_60":2.88,"sma_120":3.14},{"date":"2026-02-26","open":3.12,"high":3.12,"low":2.96,"close":3.02,"volume":33976,"rsi_14":62.93,"sma_20":2.92,"sma_60":2.9,"sma_120":3.22},{"date":"2026-02-27","open":3.06,"high":3.14,"low":2.96,"close":3.04,"volume":59712,"rsi_14":64.66,"sma_20":2.94,"sma_60":2.9,"sma_120":3.22},{"date":"2026-03-02","open":2.99,"high":3.1,"low":2.99,"close":3.05,"volume":31833,"rsi_14":43.9,"sma_20":3.1,"sma_60":2.89,"sma_120":3.12},{"date":"2026-03-03","open":3.22,"high":3.23,"low":2.98,"close":3.06,"volume":22867,"rsi_14":52.88,"sma_20":3.1,"sma_60":2.89,"sma_120":3.11},{"date":"2026-03-04","open":3.11,"high":3.12,"low":3.02,"close":3.06,"volume":14379,"rsi_14":56.41,"sma_20":2.98,"sma_60":2.89,"sma_120":3.21},{"date":"2026-03-05","open":3.02,"high":3.04,"low":2.82,"close":2.82,"volume":14602,"rsi_14":45.36,"sma_20":2.98,"sma_60":2.88,"sma_120":3.2},{"date":"2026-03-06","open":2.74,"high":2.86,"low":2.67,"close":2.72,"volume":27348,"rsi_14":35.71,"sma_20":2.98,"sma_60":2.87,"sma_120":3.19},{"date":"2026-03-09","open":2.71,"high":2.9,"low":2.56,"close":2.64,"volume":53203,"rsi_14":29.6,"sma_20":3.03,"sma_60":2.91,"sma_120":3.09},{"date":"2026-03-10","open":2.64,"high":2.72,"low":2.58,"close":2.59,"volume":84785,"rsi_14":29.84,"sma_20":3.0,"sma_60":2.9,"sma_120":3.08},{"date":"2026-03-11","open":2.56,"high":2.68,"low":2.51,"close":2.53,"volume":23481,"rsi_14":17.17,"sma_20":2.97,"sma_60":2.85,"sma_120":3.16},{"date":"2026-03-12","open":2.5,"high":2.5,"low":2.34,"close":2.48,"volume":30280,"rsi_14":20.88,"sma_20":2.95,"sma_60":2.88,"sma_120":3.07},{"date":"2026-03-13","open":2.55,"high":2.69,"low":2.4,"close":2.53,"volume":30398,"rsi_14":17.16,"sma_20":2.92,"sma_60":2.83,"sma_120":3.13},{"date":"2026-03-16","open":2.59,"high":2.65,"low":2.43,"close":2.43,"volume":36741,"rsi_14":18.62,"sma_20":2.9,"sma_60":2.82,"sma_120":3.12},{"date":"2026-03-17","open":2.44,"high":2.51,"low":2.35,"close":2.48,"volume":30391,"rsi_14":15.93,"sma_20":2.86,"sma_60":2.81,"sma_120":3.11},{"date":"2026-03-18","open":2.47,"high":2.65,"low":2.3,"close":2.33,"volume":45788,"rsi_14":14.8,"sma_20":2.82,"sma_60":2.8,"sma_120":3.1},{"date":"2026-03-19","open":2.35,"high":2.54,"low":2.28,"close":2.53,"volume":24317,"rsi_14":28.02,"sma_20":2.79,"sma_60":2.79,"sma_120":3.08},{"date":"2026-03-20","open":2.52,"high":2.6,"low":2.26,"close":2.47,"volume":80653,"rsi_14":26.03,"sma_20":2.75,"sma_60":2.78,"sma_120":3.07},{"date":"2026-03-23","open":2.55,"high":2.71,"low":2.5,"close":2.67,"volume":24417,"rsi_14":36.07,"sma_20":2.73,"sma_60":2.78,"sma_120":3.06},{"date":"2026-03-24","open":2.63,"high":2.63,"low":2.52,"close":2.55,"volume":9865,"rsi_14":33.22,"sma_20":2.7,"sma_60":2.78,"sma_120":3.05},{"date":"2026-03-25","open":2.52,"high":2.57,"low":2.37,"close":2.42,"volume":19582,"rsi_14":35.82,"sma_20":2.67,"sma_60":2.78,"sma_120":3.04},{"date":"2026-03-26","open":2.41,"high":2.51,"low":2.28,"close":2.32,"volume":17574,"rsi_14":35.82,"sma_20":2.64,"sma_60":2.78,"sma_120":3.03},{"date":"2026-03-27","open":2.29,"high":2.42,"low":2.23,"close":2.26,"volume":19168,"rsi_14":36.33,"sma_20":2.6,"sma_60":2.77,"sma_120":3.02},{"date":"2026-03-30","open":2.31,"high":2.36,"low":2.24,"close":2.32,"volume":17395,"rsi_14":40.36,"sma_20":2.56,"sma_60":2.76,"sma_120":3.02},{"date":"2026-03-31","open":2.35,"high":2.35,"low":2.22,"close":2.24,"volume":18221,"rsi_14":39.79,"sma_20":2.52,"sma_60":2.75,"sma_120":3.01},{"date":"2026-04-01","open":2.3,"high":2.35,"low":2.12,"close":2.17,"volume":28204,"rsi_14":39.37,"sma_20":2.47,"sma_60":2.74,"sma_120":2.99},{"date":"2026-04-02","open":2.21,"high":2.3,"low":2.1,"close":2.21,"volume":26317,"rsi_14":38.73,"sma_20":2.44,"sma_60":2.72,"sma_120":2.99},{"date":"2026-04-06","open":2.25,"high":2.29,"low":2.15,"close":2.23,"volume":15598,"rsi_14":42.54,"sma_20":2.42,"sma_60":2.7,"sma_120":2.98},{"date":"2026-04-07","open":2.16,"high":2.18,"low":2.0,"close":2.15,"volume":36951,"rsi_14":37.96,"sma_20":2.4,"sma_60":2.69,"sma_120":2.97},{"date":"2026-04-08","open":2.25,"high":2.25,"low":2.13,"close":2.18,"volume":11376,"rsi_14":44.0,"sma_20":2.37,"sma_60":2.67,"sma_120":2.95},{"date":"2026-04-09","open":2.21,"high":2.37,"low":2.05,"close":2.22,"volume":59787,"rsi_14":35.78,"sma_20":2.36,"sma_60":2.67,"sma_120":2.94},{"date":"2026-04-10","open":2.23,"high":2.43,"low":2.15,"close":2.16,"volume":57588,"rsi_14":35.78,"sma_20":2.34,"sma_60":2.66,"sma_120":2.93},{"date":"2026-04-13","open":2.2,"high":2.27,"low":2.1,"close":2.17,"volume":21313,"rsi_14":22.22,"sma_20":2.33,"sma_60":2.65,"sma_120":2.92},{"date":"2026-04-14","open":2.14,"high":2.25,"low":2.12,"close":2.19,"volume":22821,"rsi_14":27.5,"sma_20":2.31,"sma_60":2.64,"sma_120":2.91},{"date":"2026-04-15","open":2.16,"high":2.37,"low":2.11,"close":2.12,"volume":20872,"rsi_14":29.73,"sma_20":2.3,"sma_60":2.63,"sma_120":2.9},{"date":"2026-04-16","open":2.13,"high":2.13,"low":2.02,"close":2.09,"volume":29146,"rsi_14":32.84,"sma_20":2.28,"sma_60":2.62,"sma_120":2.89},{"date":"2026-04-17","open":2.04,"high":2.25,"low":2.04,"close":2.07,"volume":58248,"rsi_14":34.92,"sma_20":2.26,"sma_60":2.61,"sma_120":2.88},{"date":"2026-04-20","open":2.05,"high":2.31,"low":2.02,"close":2.03,"volume":15607,"rsi_14":26.23,"sma_20":2.24,"sma_60":2.6,"sma_120":2.87},{"date":"2026-04-21","open":2.06,"high":2.12,"low":1.9,"close":2.06,"volume":31800,"rsi_14":33.93,"sma_20":2.21,"sma_60":2.59,"sma_120":2.86},{"date":"2026-04-22","open":2.03,"high":2.1,"low":1.98,"close":2.01,"volume":26456,"rsi_14":35.19,"sma_20":2.18,"sma_60":2.59,"sma_120":2.84},{"date":"2026-04-23","open":2.04,"high":2.04,"low":1.96,"close":2.01,"volume":23947,"rsi_14":30.0,"sma_20":2.16,"sma_60":2.57,"sma_120":2.83},{"date":"2026-04-24","open":1.99,"high":2.2,"low":1.99,"close":2.2,"volume":13088,"rsi_14":47.76,"sma_20":2.15,"sma_60":2.57,"sma_120":2.82},{"date":"2026-04-27","open":2.14,"high":2.16,"low":2.05,"close":2.08,"volume":15900,"rsi_14":45.07,"sma_20":2.15,"sma_60":2.56,"sma_120":2.81},{"date":"2026-04-28","open":2.05,"high":2.21,"low":2.03,"close":2.15,"volume":22753,"rsi_14":48.0,"sma_20":2.14,"sma_60":2.55,"sma_120":2.8},{"date":"2026-04-29","open":2.11,"high":2.11,"low":1.95,"close":1.95,"volume":43038,"rsi_14":35.16,"sma_20":2.12,"sma_60":2.54,"sma_120":2.79},{"date":"2026-04-30","open":1.92,"high":1.95,"low":1.84,"close":1.84,"volume":30819,"rsi_14":33.33,"sma_20":2.11,"sma_60":2.52,"sma_120":2.78},{"date":"2026-05-01","open":1.88,"high":1.91,"low":1.83,"close":1.83,"volume":12806,"rsi_14":32.29,"sma_20":2.09,"sma_60":2.5,"sma_120":2.77},{"date":"2026-05-04","open":1.81,"high":2.03,"low":1.81,"close":1.88,"volume":83007,"rsi_14":34.34,"sma_20":2.07,"sma_60":2.49,"sma_120":2.76},{"date":"2026-05-05","open":1.88,"high":1.92,"low":1.86,"close":1.88,"volume":23238,"rsi_14":36.96,"sma_20":2.06,"sma_60":2.48,"sma_120":2.74},{"date":"2026-05-06","open":1.83,"high":1.97,"low":1.8,"close":1.82,"volume":15132,"rsi_14":35.79,"sma_20":2.04,"sma_60":2.46,"sma_120":2.73},{"date":"2026-05-07","open":1.8,"high":1.96,"low":1.8,"close":1.86,"volume":15600,"rsi_14":39.18,"sma_20":2.02,"sma_60":2.45,"sma_120":2.71},{"date":"2026-05-08","open":1.83,"high":1.84,"low":1.8,"close":1.81,"volume":20924,"rsi_14":38.78,"sma_20":2.0,"sma_60":2.43,"sma_120":2.7},{"date":"2026-05-11","open":1.82,"high":2.28,"low":1.76,"close":2.22,"volume":180221,"rsi_14":55.88,"sma_20":2.0,"sma_60":2.42,"sma_120":2.69},{"date":"2026-05-12","open":2.15,"high":2.16,"low":1.88,"close":1.94,"volume":33222,"rsi_14":47.8,"sma_20":1.99,"sma_60":2.4,"sma_120":2.67},{"date":"2026-05-13","open":1.95,"high":1.95,"low":1.93,"close":1.94,"volume":9544,"rsi_14":47.65,"sma_20":1.98,"sma_60":2.38,"sma_120":2.66},{"date":"2026-05-14","open":1.91,"high":1.94,"low":1.81,"close":1.82,"volume":56528,"rsi_14":37.5,"sma_20":1.97,"sma_60":2.36,"sma_120":2.64},{"date":"2026-05-15","open":1.78,"high":2.04,"low":1.78,"close":1.91,"volume":40964,"rsi_14":44.3,"sma_20":1.96,"sma_60":2.34,"sma_120":2.63},{"date":"2026-05-18","open":1.93,"high":2.07,"low":1.92,"close":2.04,"volume":108575,"rsi_14":46.45,"sma_20":1.96,"sma_60":2.32,"sma_120":2.62},{"date":"2026-05-19","open":2.02,"high":2.46,"low":1.91,"close":2.25,"volume":172711,"rsi_14":59.62,"sma_20":1.97,"sma_60":2.3,"sma_120":2.61},{"date":"2026-05-20","open":2.23,"high":2.44,"low":2.08,"close":2.13,"volume":86803,"rsi_14":59.24,"sma_20":1.98,"sma_60":2.29,"sma_120":2.6},{"date":"2026-05-21","open":2.14,"high":2.44,"low":2.0,"close":2.07,"volume":81030,"rsi_14":57.41,"sma_20":1.98,"sma_60":2.27,"sma_120":2.59},{"date":"2026-05-22","open":2.11,"high":2.13,"low":1.87,"close":1.93,"volume":91616,"rsi_14":51.46,"sma_20":1.97,"sma_60":2.25,"sma_120":2.58},{"date":"2026-05-26","open":1.94,"high":2.1,"low":1.88,"close":2.08,"volume":103849,"rsi_14":55.38,"sma_20":1.97,"sma_60":2.24,"sma_120":2.57},{"date":"2026-05-27","open":2.05,"high":2.22,"low":1.94,"close":2.06,"volume":82919,"rsi_14":56.59,"sma_20":1.96,"sma_60":2.22,"sma_120":2.56},{"date":"2026-05-28","open":2.09,"high":2.32,"low":2.03,"close":2.31,"volume":58289,"rsi_14":61.08,"sma_20":1.98,"sma_60":2.21,"sma_120":2.55},{"date":"2026-05-29","open":2.3,"high":2.31,"low":2.2,"close":2.21,"volume":42267,"rsi_14":59.62,"sma_20":2.0,"sma_60":2.19,"sma_120":2.54},{"date":"2026-06-01","open":2.16,"high":2.35,"low":2.16,"close":2.18,"volume":28277,"rsi_14":48.82,"sma_20":2.02,"sma_60":2.18,"sma_120":2.53},{"date":"2026-06-02","open":2.15,"high":2.29,"low":2.15,"close":2.29,"volume":24339,"rsi_14":61.44,"sma_20":2.04,"sma_60":2.18,"sma_120":2.52},{"date":"2026-06-03","open":2.27,"high":2.33,"low":2.19,"close":2.25,"volume":57810,"rsi_14":60.06,"sma_20":2.06,"sma_60":2.17,"sma_120":2.52},{"date":"2026-06-04","open":2.12,"high":2.3,"low":2.12,"close":2.13,"volume":54195,"rsi_14":59.87,"sma_20":2.07,"sma_60":2.16,"sma_120":2.51},{"date":"2026-06-05","open":2.1,"high":2.12,"low":1.99,"close":2.03,"volume":56692,"rsi_14":53.8,"sma_20":2.08,"sma_60":2.15,"sma_120":2.5},{"date":"2026-06-08","open":2.04,"high":2.08,"low":1.88,"close":1.91,"volume":40942,"rsi_14":45.86,"sma_20":2.08,"sma_60":2.14,"sma_120":2.49},{"date":"2026-06-09","open":1.95,"high":1.95,"low":1.84,"close":1.89,"volume":42390,"rsi_14":36.96,"sma_20":2.07,"sma_60":2.13,"sma_120":2.48},{"date":"2026-06-10","open":1.9,"high":1.97,"low":1.83,"close":1.89,"volume":40084,"rsi_14":40.48,"sma_20":2.07,"sma_60":2.12,"sma_120":2.47},{"date":"2026-06-11","open":1.92,"high":2.08,"low":1.72,"close":1.78,"volume":53047,"rsi_14":38.93,"sma_20":2.06,"sma_60":2.11,"sma_120":2.46},{"date":"2026-06-12","open":1.8,"high":1.89,"low":1.75,"close":1.85,"volume":46491,"rsi_14":46.77,"sma_20":2.06,"sma_60":2.1,"sma_120":2.45},{"date":"2026-06-15","open":1.8,"high":1.87,"low":1.71,"close":1.75,"volume":46948,"rsi_14":36.13,"sma_20":2.05,"sma_60":2.09,"sma_120":2.44},{"date":"2026-06-16","open":1.78,"high":1.88,"low":1.71,"close":1.88,"volume":83961,"rsi_14":43.08,"sma_20":2.04,"sma_60":2.08,"sma_120":2.43},{"date":"2026-06-17","open":1.95,"high":2.03,"low":1.84,"close":1.9,"volume":101678,"rsi_14":30.84,"sma_20":2.03,"sma_60":2.07,"sma_120":2.43},{"date":"2026-06-18","open":1.94,"high":1.98,"low":1.75,"close":1.78,"volume":128666,"rsi_14":30.28,"sma_20":2.01,"sma_60":2.06,"sma_120":2.42},{"date":"2026-06-22","open":1.78,"high":1.89,"low":1.75,"close":1.83,"volume":30670,"rsi_14":34.23,"sma_20":2.0,"sma_60":2.05,"sma_120":2.41},{"date":"2026-06-23","open":1.8,"high":1.95,"low":1.76,"close":1.81,"volume":38002,"rsi_14":26.47,"sma_20":1.99,"sma_60":2.04,"sma_120":2.41},{"date":"2026-06-24","open":1.83,"high":1.87,"low":1.71,"close":1.73,"volume":51393,"rsi_14":25.47,"sma_20":1.97,"sma_60":2.03,"sma_120":2.4},{"date":"2026-06-25","open":1.74,"high":1.78,"low":1.52,"close":1.53,"volume":79489,"rsi_14":23.79,"sma_20":1.95,"sma_60":2.02,"sma_120":2.39},{"date":"2026-06-26","open":1.55,"high":1.7,"low":1.46,"close":1.49,"volume":1130417,"rsi_14":25.0,"sma_20":1.91,"sma_60":2.0,"sma_120":2.38},{"date":"2026-06-29","open":1.5,"high":1.55,"low":1.39,"close":1.48,"volume":160715,"rsi_14":27.84,"sma_20":1.87,"sma_60":1.99,"sma_120":2.36},{"date":"2026-06-30","open":1.46,"high":1.52,"low":1.29,"close":1.38,"volume":77255,"rsi_14":25.71,"sma_20":1.83,"sma_60":1.98,"sma_120":2.35},{"date":"2026-07-01","open":1.37,"high":1.49,"low":1.37,"close":1.39,"volume":94225,"rsi_14":26.42,"sma_20":1.78,"sma_60":1.96,"sma_120":2.33},{"date":"2026-07-02","open":1.37,"high":1.5,"low":1.37,"close":1.5,"volume":54879,"rsi_14":36.79,"sma_20":1.75,"sma_60":1.95,"sma_120":2.32},{"date":"2026-07-06","open":1.5,"high":1.61,"low":1.45,"close":1.61,"volume":71210,"rsi_14":39.09,"sma_20":1.72,"sma_60":1.94,"sma_120":2.31},{"date":"2026-07-07","open":1.65,"high":1.66,"low":1.4,"close":1.54,"volume":51628,"rsi_14":40.19,"sma_20":1.7,"sma_60":1.93,"sma_120":2.3},{"date":"2026-07-08","open":1.49,"high":1.52,"low":1.46,"close":1.52,"volume":38859,"rsi_14":31.25,"sma_20":1.68,"sma_60":1.92,"sma_120":2.29},{"date":"2026-07-09","open":1.51,"high":1.6,"low":1.39,"close":1.59,"volume":64350,"rsi_14":34.65,"sma_20":1.66,"sma_60":1.91,"sma_120":2.28},{"date":"2026-07-10","open":1.38,"high":1.82,"low":1.38,"close":1.78,"volume":25358,"rsi_14":50.0,"sma_20":1.66,"sma_60":1.9,"sma_120":2.27},{"date":"2026-07-13","open":1.79,"high":1.85,"low":1.77,"close":1.79,"volume":26478,"rsi_14":48.08,"sma_20":1.66,"sma_60":1.9,"sma_120":2.27},{"date":"2026-07-14","open":1.78,"high":1.82,"low":1.71,"close":1.82,"volume":10871,"rsi_14":50.48,"sma_20":1.66,"sma_60":1.89,"sma_120":2.26},{"date":"2026-07-15","open":1.84,"high":1.95,"low":1.84,"close":1.91,"volume":17353,"rsi_14":58.49,"sma_20":1.66,"sma_60":1.89,"sma_120":2.25},{"date":"2026-07-16","open":1.92,"high":2.25,"low":1.87,"close":1.92,"volume":42428,"rsi_14":72.0,"sma_20":1.67,"sma_60":1.89,"sma_120":2.25},{"date":"2026-07-17","open":1.92,"high":1.97,"low":1.78,"close":1.94,"volume":19722,"rsi_14":76.47,"sma_20":1.67,"sma_60":1.89,"sma_120":2.24},{"date":"2026-07-20","open":1.77,"high":1.96,"low":1.77,"close":1.88,"volume":40549,"rsi_14":72.22,"sma_20":1.67,"sma_60":1.89,"sma_120":2.24},{"date":"2026-07-21","open":1.87,"high":1.96,"low":1.84,"close":1.85,"volume":13207,"rsi_14":78.31,"sma_20":1.67,"sma_60":1.88,"sma_120":2.23},{"date":"2026-07-22","open":1.9,"high":1.9,"low":1.8,"close":1.8,"volume":8790,"rsi_14":73.56,"sma_20":1.67,"sma_60":1.88,"sma_120":2.22},{"date":"2026-07-23","open":1.82,"high":1.82,"low":1.75,"close":1.75,"volume":18313,"rsi_14":65.43,"sma_20":1.67,"sma_60":1.87,"sma_120":2.22},{"date":"2026-07-24","open":1.76,"high":1.79,"low":1.68,"close":1.73,"volume":19186,"rsi_14":58.33,"sma_20":1.68,"sma_60":1.86,"sma_120":2.21},{"date":"2026-07-27","open":1.7,"high":1.76,"low":1.7,"close":1.76,"volume":6107,"rsi_14":65.67,"sma_20":1.7,"sma_60":1.86,"sma_120":2.2},{"date":"2026-07-28","open":1.74,"high":1.85,"low":1.74,"close":1.81,"volume":22780,"rsi_14":70.42,"sma_20":1.71,"sma_60":1.86,"sma_120":2.19},{"date":"2026-07-29","open":1.81,"high":2.16,"low":1.67,"close":1.81,"volume":12715,"rsi_14":67.19,"sma_20":1.74,"sma_60":1.86,"sma_120":2.18},{"date":"2026-07-30","open":1.81,"high":1.85,"low":1.59,"close":1.76,"volume":166981,"rsi_14":48.0,"sma_20":1.75,"sma_60":1.86,"sma_120":2.17},{"date":"2026-07-31","open":1.79,"high":1.85,"low":1.71,"close":1.83,"volume":11183,"rsi_14":53.57,"sma_20":1.77,"sma_60":1.86,"sma_120":2.17},{"date":"2026-08-03","open":1.92,"high":2.0,"low":1.7,"close":1.81,"volume":23643,"rsi_14":49.09,"sma_20":1.78,"sma_60":1.86,"sma_120":2.16},{"date":"2026-08-04","open":1.86,"high":1.9,"low":1.77,"close":1.81,"volume":20051,"rsi_14":39.13,"sma_20":1.79,"sma_60":1.86,"sma_120":2.15},{"date":"2026-08-05","open":2.02,"high":2.2,"low":1.88,"close":2.1,"volume":261233,"rsi_14":62.16,"sma_20":1.82,"sma_60":1.86,"sma_120":2.15},{"date":"2026-08-06","open":1.81,"high":2.15,"low":1.8,"close":2.04,"volume":16143,"rsi_14":56.41,"sma_20":1.84,"sma_60":1.86,"sma_120":2.14},{"date":"2026-08-07","open":2.2,"high":2.57,"low":2.02,"close":2.48,"volume":147350,"rsi_14":75.86,"sma_20":1.88,"sma_60":1.87,"sma_120":2.13},{"date":"2026-08-10","open":2.51,"high":2.76,"low":2.38,"close":2.76,"volume":85020},{"date":"2026-08-11","open":2.57,"high":2.98,"low":2.48,"close":2.77,"volume":137884,"rsi_14":85.4,"sma_20":1.98,"sma_60":1.9,"sma_120":2.13},{"date":"2026-08-12","open":2.85,"high":2.86,"low":2.63,"close":2.78,"volume":34665},{"date":"2026-08-13","open":2.65,"high":2.84,"low":2.25,"close":2.43,"volume":85608,"rsi_14":71.08,"sma_20":2.05,"sma_60":1.92,"sma_120":2.12},{"date":"2026-08-14","open":2.46,"high":2.7,"low":2.46,"close":2.59,"volume":11012,"rsi_14":73.18,"sma_20":2.08,"sma_60":1.92,"sma_120":2.11},{"date":"2026-08-17","open":2.6,"high":2.73,"low":2.27,"close":2.58,"volume":13265,"rsi_14":72.0,"sma_20":2.11,"sma_60":1.93,"sma_120":2.11},{"date":"2026-08-18","open":2.64,"high":2.64,"low":2.5,"close":2.56,"volume":29998,"rsi_14":71.19,"sma_20":2.15,"sma_60":1.94,"sma_120":2.1},{"date":"2026-08-19","open":2.63,"high":2.64,"low":2.55,"close":2.63,"volume":19842,"rsi_14":74.3,"sma_20":2.19,"sma_60":1.95,"sma_120":2.1},{"date":"2026-08-20","open":2.68,"high":2.74,"low":2.55,"close":2.65,"volume":10538,"rsi_14":73.56,"sma_20":2.23,"sma_60":1.96,"sma_120":2.1},{"date":"2026-08-21","open":2.58,"high":2.86,"low":2.3,"close":2.73,"volume":37881,"rsi_14":75.56,"sma_20":2.28,"sma_60":1.97,"sma_120":2.1},{"date":"2026-08-24","open":2.67,"high":2.89,"low":2.67,"close":2.87,"volume":6036,"rsi_14":77.32,"sma_20":2.34,"sma_60":1.98,"sma_120":2.09},{"date":"2026-08-25","open":2.83,"high":2.99,"low":2.83,"close":2.91,"volume":40036,"rsi_14":73.96,"sma_20":2.39,"sma_60":1.99,"sma_120":2.09},{"date":"2026-08-26","open":2.97,"high":3.14,"low":2.74,"close":3.02,"volume":46634},{"date":"2026-08-27","open":3.02,"high":3.1,"low":2.99,"close":3.0,"volume":24095,"rsi_14":69.7,"sma_20":2.52,"sma_60":2.02,"sma_120":2.1},{"date":"2026-08-28","open":2.99,"high":2.99,"low":2.86,"close":2.97,"volume":9200,"rsi_14":59.81,"sma_20":2.57,"sma_60":2.03,"sma_120":2.1},{"date":"2026-08-31","open":2.99,"high":3.09,"low":2.96,"close":3.04,"volume":33078},{"date":"2026-09-01","open":3.13,"high":3.13,"low":2.69,"close":2.92,"volume":55977,"rsi_14":55.65,"sma_20":2.69,"sma_60":2.06,"sma_120":2.11},{"date":"2026-09-02","open":2.91,"high":2.92,"low":2.85,"close":2.86,"volume":8334},{"date":"2026-09-03","open":2.84,"high":2.93,"low":2.84,"close":2.92,"volume":18514,"rsi_14":69.41,"sma_20":2.77,"sma_60":2.09,"sma_120":2.11},{"date":"2026-09-04","open":2.84,"high":3.02,"low":2.84,"close":3.02,"volume":14087,"rsi_14":73.4,"sma_20":2.8,"sma_60":2.11,"sma_120":2.12},{"date":"2026-09-08","open":3.02,"high":3.17,"low":2.98,"close":3.04,"volume":49162,"rsi_14":75.53,"sma_20":2.81,"sma_60":2.13,"sma_120":2.12},{"date":"2026-09-09","open":3.04,"high":3.04,"low":2.92,"close":2.95,"volume":12818,"rsi_14":66.67,"sma_20":2.82,"sma_60":2.15,"sma_120":2.13},{"date":"2026-09-10","open":2.9,"high":2.9,"low":2.8,"close":2.85,"volume":26597,"rsi_14":59.62,"sma_20":2.83,"sma_60":2.17,"sma_120":2.13},{"date":"2026-09-11","open":2.83,"high":2.85,"low":2.25,"close":2.8,"volume":19436,"rsi_14":53.47,"sma_20":2.85,"sma_60":2.19,"sma_120":2.13},{"date":"2026-09-14","open":2.78,"high":2.97,"low":2.78,"close":2.84,"volume":6005,"rsi_14":48.35,"sma_20":2.86,"sma_60":2.2,"sma_120":2.13},{"date":"2026-09-15","open":2.82,"high":2.84,"low":2.8,"close":2.84,"volume":6381,"rsi_14":45.98,"sma_20":2.87,"sma_60":2.22,"sma_120":2.14},{"date":"2026-09-16","open":2.8,"high":2.94,"low":2.8,"close":2.85,"volume":16278,"rsi_14":38.96,"sma_20":2.89,"sma_60":2.24,"sma_120":2.14},{"date":"2026-09-17","open":2.89,"high":2.89,"low":2.8,"close":2.88,"volume":38976,"rsi_14":42.31,"sma_20":2.9,"sma_60":2.25,"sma_120":2.15},{"date":"2026-09-18","open":2.83,"high":2.88,"low":2.79,"close":2.88,"volume":23311,"rsi_14":44.0,"sma_20":2.91,"sma_60":2.27,"sma_120":2.15},{"date":"2026-09-21","open":2.93,"high":2.93,"low":2.78,"close":2.84,"volume":19943},{"date":"2026-09-22","open":2.83,"high":2.87,"low":2.8,"close":2.83,"volume":28585,"rsi_14":42.62,"sma_20":2.91,"sma_60":2.32,"sma_120":2.16},{"date":"2026-09-23","open":2.82,"high":2.9,"low":2.8,"close":2.84,"volume":32445,"rsi_14":48.21,"sma_20":2.91,"sma_60":2.34,"sma_120":2.17},{"date":"2026-09-24","open":2.81,"high":2.95,"low":2.8,"close":2.86,"volume":10516,"rsi_14":44.23,"sma_20":2.9,"sma_60":2.36,"sma_120":2.17},{"date":"2026-09-25","open":2.8,"high":2.88,"low":2.8,"close":2.87,"volume":9190,"rsi_14":32.56,"sma_20":2.9,"sma_60":2.39,"sma_120":2.18},{"date":"2026-09-28","open":2.81,"high":2.83,"low":2.8,"close":2.83,"volume":21655,"rsi_14":26.67,"sma_20":2.89,"sma_60":2.41,"sma_120":2.18},{"date":"2026-09-29","open":2.8,"high":2.8,"low":2.76,"close":2.79,"volume":21798},{"date":"2026-09-30","open":2.8,"high":2.82,"low":2.67,"close":2.82,"volume":29804,"rsi_14":45.45,"sma_20":2.87,"sma_60":2.45,"sma_120":2.19},{"date":"2026-10-01","open":2.77,"high":2.77,"low":2.6,"close":2.62,"volume":48177,"rsi_14":30.93,"sma_20":2.86,"sma_60":2.47,"sma_120":2.2},{"date":"2026-10-02","open":2.61,"high":2.61,"low":2.52,"close":2.57,"volume":46980,"rsi_14":22.45,"sma_20":2.84,"sma_60":2.49,"sma_120":2.2},{"date":"2026-10-05","open":2.61,"high":3.06,"low":2.61,"close":2.87,"volume":128807,"rsi_14":51.9,"sma_20":2.83,"sma_60":2.5,"sma_120":2.2},{"date":"2026-10-06","open":2.85,"high":2.94,"low":2.83,"close":2.85,"volume":31928,"rsi_14":50.0,"sma_20":2.82,"sma_60":2.52,"sma_120":2.21},{"date":"2026-10-07","open":2.84,"high":2.84,"low":2.75,"close":2.8,"volume":9588},{"date":"2026-10-08","open":2.74,"high":2.79,"low":2.72,"close":2.78,"volume":4541,"rsi_14":44.05,"sma_20":2.81,"sma_60":2.55,"sma_120":2.22},{"date":"2026-10-09","open":2.75,"high":2.75,"low":2.65,"close":2.73,"volume":8501,"rsi_14":43.53,"sma_20":2.81,"sma_60":2.57,"sma_120":2.23},{"date":"2026-10-12","open":2.73,"high":2.84,"low":2.68,"close":2.74,"volume":25668,"rsi_14":44.71,"sma_20":2.8,"sma_60":2.58,"sma_120":2.23},{"date":"2026-10-13","open":2.59,"high":2.72,"low":2.28,"close":2.65,"volume":15235,"rsi_14":39.57,"sma_20":2.79,"sma_60":2.59,"sma_120":2.24},{"date":"2026-10-14","open":2.58,"high":2.72,"low":2.52,"close":2.6,"volume":14513,"rsi_14":36.46,"sma_20":2.78,"sma_60":2.61,"sma_120":2.24},{"date":"2026-10-15","open":2.59,"high":2.6,"low":2.54,"close":2.56,"volume":27732,"rsi_14":34.34,"sma_20":2.77,"sma_60":2.62,"sma_120":2.25},{"date":"2026-10-16","open":2.52,"high":2.58,"low":2.52,"close":2.58,"volume":3442,"rsi_14":37.11,"sma_20":2.75,"sma_60":2.63,"sma_120":2.25},{"date":"2026-10-19","open":2.59,"high":2.62,"low":2.54,"close":2.57,"volume":32502,"rsi_14":38.3,"sma_20":2.74,"sma_60":2.65,"sma_120":2.26},{"date":"2026-10-20","open":2.55,"high":2.64,"low":2.54,"close":2.54,"volume":20187,"rsi_14":35.11,"sma_20":2.72,"sma_60":2.66,"sma_120":2.26},{"date":"2026-10-21","open":2.56,"high":2.58,"low":2.52,"close":2.57,"volume":21977,"rsi_14":47.06,"sma_20":2.71,"sma_60":2.67,"sma_120":2.27},{"date":"2026-10-22","open":2.52,"high":2.6,"low":2.52,"close":2.59,"volume":13340,"rsi_14":51.35,"sma_20":2.7,"sma_60":2.68,"sma_120":2.27},{"date":"2026-10-23","open":2.56,"high":2.58,"low":2.55,"close":2.55,"volume":10061,"rsi_14":16.67,"sma_20":2.68,"sma_60":2.7,"sma_120":2.28}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.97,"ttm_eps":null,"close":3.43},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.74,"ttm_eps":null,"close":3.28},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.8,"ttm_eps":null,"close":4.5},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.77,"ttm_eps":null,"close":4.17},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.86,"ttm_eps":null,"close":4.53},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.7,"ttm_eps":null,"close":3.52},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.55,"ttm_eps":null,"close":2.55},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.51,"ttm_eps":null,"close":2.24},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.32,"ttm_eps":null,"close":1.38}],"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":"Mobile Infrastructure Corporation","phase":"above-fold","symbol_resolved":true}