{"status":"ok","report":{"price_analysis":{"current":2.29,"change_1d":-0.4,"change_7d":-1.7,"change_30d":-8.8,"high_30d":3.89,"low_30d":2.24,"position_in_range":3.0,"support":2.41,"resistance":3.73},"summary":"Allbirds Inc(BIRD)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 1436.93만. 현재가 $2.29, 전일 대비 -0.4%, 30일 -8.8%. ROE -72.7%. 기술적 시그널: RSI 13(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -72.7%로 적자 상태입니다. 시가총액 1436.93만. 매출 8038.70만, 영업이익 -7119.80만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.44,"roe":-72.67,"eps":-1.39,"revenue":80387000.0,"operating_income":-71198000.0,"net_income":-77006000.0,"market_cap":14369292,"profit_margin":-95.79,"roa":-35.5,"operating_margin":-88.57,"gross_margin":21.65,"debt_ratio":0.6422926656011365,"total_assets":46116000.0,"total_equity":22524000.0,"total_debt":14467000.0,"dividend_yield":12.8631,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 12.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.08)가 시그널선(-0.02)을 하회합니다(데드크로스). SMA20 3, SMA60 3 — 혼조세입니다. 볼린저밴드 2~4 (현재 위치 26%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 13","rsi_14":12.6666666666667,"macd":-0.08462150037414684,"macd_signal":-0.021731297222325884,"sma_20":2.68475,"sma_60":2.5178333333333334,"bb_upper":3.5066774603029156,"bb_lower":1.862822539697085,"atr_14":0.17503571428571432},"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 -1, PBR 0.44x) — 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 -1원"}]},"growth":{"grade":"D","percentile":47,"summary":"매출 -87.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-87.6,"unit":"%","percentile":13,"direction":"higher_better"},{"name":"영업이익 성장률","value":48.8,"unit":"%","percentile":81,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -72.7%","metrics":[{"name":"ROE","value":-72.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-88.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-95.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-35.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 13","metrics":[{"name":"RSI (14)","value":12.7,"unit":"","percentile":13,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.8,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 3.7x, 순차입금비율 -1.0x","metrics":[{"name":"유동비율","value":3.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-1.02,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-48.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.95,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 0.44x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -87.6%"},"profitability":{"grade":"C","reason":"ROE -72.7%"},"momentum":{"grade":"D","reason":"RSI 13"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-35.5,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-72.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-192.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.64,"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":0.77,"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":21.65,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-88.57,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-95.79,"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)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 13 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 13 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.44,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3.53,"pbr_5y_low":0.08,"pbr_5y_avg":2.08,"pbr_percentile":11.1,"per_5y_median":null,"pbr_5y_median":1.78,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.08},{"quarter":"2024-Q3","per":null,"pbr":2.08},{"quarter":"2024-Q4","per":null,"pbr":1.54},{"quarter":"2025-Q1","per":null,"pbr":1.74},{"quarter":"2025-Q2","per":null,"pbr":3.34},{"quarter":"2025-Q3","per":null,"pbr":1.7},{"quarter":"2025-Q4","per":null,"pbr":1.78},{"quarter":"2026-Q1","per":null,"pbr":2.89},{"quarter":"2026-Q2","per":null,"pbr":3.53},{"quarter":"현재","per":null,"pbr":0.44}],"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":"Consumer Cyclical","industry":"APPAREL RETAIL"},"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":12.8631,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":-1.02,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":12.86,"summary":"배당수익률 12.86%","metrics":[{"name":"배당수익률","value":12.86,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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":"0.4배"},{"label":"ROE","value":"-72.7%"}],"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":"2026-10-24T01:00:47.017057+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"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":-0.7267359261232463,"dividend_yield":null,"eps":-1.39,"revenue":2758000.0,"operating_income":-10695000.0,"net_income":-16369000.0,"market_cap":null,"profit_margin":-5.935097897026831,"operating_margin":-3.8778100072516315,"roa":-0.3549527279035476,"gross_margin":null,"total_equity":22524000.0,"total_assets":46116000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.571,"roe":-1.2035512410911773,"dividend_yield":null,"eps":-2.372,"revenue":22321000.0,"operating_income":-20904000.0,"net_income":-19589000.0,"market_cap":51340000.0,"profit_margin":-0.87760404999776,"operating_margin":-0.9365171811298777,"roa":-0.2311959305550638,"gross_margin":0.21652255723309888,"total_equity":16276000.0,"total_assets":84729000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.5770451634460099,"dividend_yield":null,"eps":-1.84,"revenue":22319000.0,"operating_income":-19714000.0,"net_income":-20724000.0,"market_cap":null,"profit_margin":-0.9285362247412519,"operating_margin":-0.8832833012231731,"roa":-0.18940037836207604,"gross_margin":0.21654195976522245,"total_equity":35914000.0,"total_assets":109419000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.39135792960024646,"dividend_yield":null,"eps":-2.4,"revenue":32989000.0,"operating_income":-19885000.0,"net_income":-20324000.0,"market_cap":null,"profit_margin":-0.6160841492618752,"operating_margin":-0.6027766831368032,"roa":-0.1694881331620995,"gross_margin":0.4316893509957865,"total_equity":51932000.0,"total_assets":119914000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.21721948963719678,"dividend_yield":null,"eps":-1.92,"revenue":39685000.0,"operating_income":-16527000.0,"net_income":-15501000.0,"market_cap":null,"profit_margin":-0.3906009827390702,"operating_margin":-0.4164545798160514,"roa":-0.11329649607507784,"gross_margin":0.4070555625551216,"total_equity":71361000.0,"total_assets":136818000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.2641206442732607,"dividend_yield":null,"eps":-2.73,"revenue":32114000.0,"operating_income":-22830000.0,"net_income":-21875000.0,"market_cap":null,"profit_margin":-0.6811670922339167,"operating_margin":-0.7109049012891574,"roa":-0.14854779673907875,"gross_margin":0.44840256585912686,"total_equity":82822000.0,"total_assets":147259000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.25252495451639867,"dividend_yield":null,"eps":-3.23,"revenue":55852000.0,"operating_income":-25771000.0,"net_income":-25678000.0,"market_cap":null,"profit_margin":-0.45975076989185704,"operating_margin":-0.46141588483850177,"roa":-0.13594947029579785,"gross_margin":0.31293418319845306,"total_equity":101685000.0,"total_assets":188879000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.16629628175428954,"dividend_yield":null,"eps":-2.65,"revenue":42996000.0,"operating_income":-21782000.0,"net_income":-21177000.0,"market_cap":null,"profit_margin":-0.49253418922690484,"operating_margin":-0.5066052656061029,"roa":-0.09542885982858225,"gross_margin":0.4436459205507489,"total_equity":127345000.0,"total_assets":221914000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.13289666525432559,"dividend_yield":null,"eps":-2.3,"revenue":51582000.0,"operating_income":-20190000.0,"net_income":-19133000.0,"market_cap":null,"profit_margin":-0.37092396572447756,"operating_margin":-0.3914156100965453,"roa":-0.07990094337652792,"gross_margin":0.5051180644410841,"total_equity":143969000.0,"total_assets":239459000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.17053417110197358,"dividend_yield":null,"eps":-2.414527271763521,"revenue":39327000.0,"operating_income":-29810000.0,"net_income":-27331000.0,"market_cap":null,"profit_margin":-0.694967833803748,"operating_margin":-0.7580034073282986,"roa":-0.10034769774161689,"gross_margin":0.46929590357769474,"total_equity":160267000.0,"total_assets":272363000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.30636867408770346,"dividend_yield":null,"eps":-5.016078590738025,"revenue":71990000.0,"operating_income":-57638000.0,"net_income":-56779000.0,"market_cap":null,"profit_margin":-0.7887067648284484,"operating_margin":-0.8006389776357827,"roa":-0.17226011188913026,"gross_margin":0.3802611473815808,"total_equity":185329000.0,"total_assets":329612000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.1335778559009049,"dividend_yield":null,"eps":-2.7894588052370266,"revenue":57244000.0,"operating_income":-30062000.0,"net_income":-31575000.0,"market_cap":null,"profit_margin":-0.5515861924393823,"operating_margin":-0.525155474809587,"roa":-0.08308073632029302,"gross_margin":0.4348578016910069,"total_equity":236379000.0,"total_assets":380052000.0}],"current_price":2.29,"change_pct":-0.43,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-11-03","close":28.89},{"date":"2021-11-04","close":25.95},{"date":"2021-11-05","close":26.03},{"date":"2021-11-08","close":24.56},{"date":"2021-11-09","close":21.75},{"date":"2021-11-10","close":20.62},{"date":"2021-11-11","close":21.24},{"date":"2021-11-12","close":21.15},{"date":"2021-11-15","close":21.04},{"date":"2021-11-16","close":23.03},{"date":"2021-11-17","close":24.64},{"date":"2021-11-18","close":26.76},{"date":"2021-11-19","close":24.4},{"date":"2021-11-22","close":21.83},{"date":"2021-11-23","close":18.9},{"date":"2021-11-24","close":20.29},{"date":"2021-11-26","close":19.75},{"date":"2021-11-29","close":18.82},{"date":"2021-11-30","close":19.24},{"date":"2021-12-01","close":16.06},{"date":"2021-12-02","close":16.07},{"date":"2021-12-03","close":14.19},{"date":"2021-12-06","close":14.72},{"date":"2021-12-07","close":16.05},{"date":"2021-12-08","close":14.92},{"date":"2021-12-09","close":15.24},{"date":"2021-12-10","close":13.96},{"date":"2021-12-13","close":12.96},{"date":"2021-12-14","close":15.24},{"date":"2021-12-15","close":14.73},{"date":"2021-12-16","close":13.87},{"date":"2021-12-17","close":14.45},{"date":"2021-12-20","close":14.03},{"date":"2021-12-21","close":14.45},{"date":"2021-12-22","close":17.41},{"date":"2021-12-23","close":17.75},{"date":"2021-12-27","close":19.05},{"date":"2021-12-28","close":16.77},{"date":"2021-12-29","close":15.66},{"date":"2021-12-30","close":15.95},{"date":"2021-12-31","close":15.08},{"date":"2022-01-03","close":16.22},{"date":"2022-01-04","close":15.59},{"date":"2022-01-05","close":13.57},{"date":"2022-01-06","close":15.23},{"date":"2022-01-07","close":13.94},{"date":"2022-01-10","close":14.21},{"date":"2022-01-11","close":14.22},{"date":"2022-01-12","close":13.84},{"date":"2022-01-13","close":13.46},{"date":"2022-01-14","close":13.92},{"date":"2022-01-18","close":13.55},{"date":"2022-01-19","close":13.83},{"date":"2022-01-20","close":13.44},{"date":"2022-01-21","close":12.37},{"date":"2022-01-24","close":12.77},{"date":"2022-01-25","close":12.32},{"date":"2022-01-26","close":12.47},{"date":"2022-01-27","close":11.67},{"date":"2022-01-28","close":11.78},{"date":"2022-01-31","close":12.36},{"date":"2022-02-01","close":12.54},{"date":"2022-02-02","close":12.16},{"date":"2022-02-03","close":11.45},{"date":"2022-02-04","close":10.75},{"date":"2022-02-07","close":11.31},{"date":"2022-02-08","close":11.19},{"date":"2022-02-09","close":11.64},{"date":"2022-02-10","close":11.46},{"date":"2022-02-11","close":11.58},{"date":"2022-02-14","close":11.17},{"date":"2022-02-15","close":11.02},{"date":"2022-02-16","close":10.93},{"date":"2022-02-17","close":9.77},{"date":"2022-02-18","close":9.1},{"date":"2022-02-22","close":8.57},{"date":"2022-02-23","close":8.59},{"date":"2022-02-24","close":8.57},{"date":"2022-02-25","close":7.86},{"date":"2022-02-28","close":7.88},{"date":"2022-03-01","close":7.61},{"date":"2022-03-02","close":7.35},{"date":"2022-03-03","close":6.75},{"date":"2022-03-04","close":6.33},{"date":"2022-03-07","close":5.98},{"date":"2022-03-08","close":5.73},{"date":"2022-03-09","close":5.81},{"date":"2022-03-10","close":5.99},{"date":"2022-03-11","close":5.37},{"date":"2022-03-14","close":5.16},{"date":"2022-03-15","close":5.28},{"date":"2022-03-16","close":5.95},{"date":"2022-03-17","close":6.57},{"date":"2022-03-18","close":6.3},{"date":"2022-03-21","close":6.15},{"date":"2022-03-22","close":6.19},{"date":"2022-03-23","close":6.18},{"date":"2022-03-24","close":6.18},{"date":"2022-03-25","close":6.03},{"date":"2022-03-28","close":6.05},{"date":"2022-03-29","close":6.2},{"date":"2022-03-30","close":6.46},{"date":"2022-03-31","close":6.01},{"date":"2022-04-01","close":6.15},{"date":"2022-04-04","close":6.71},{"date":"2022-04-05","close":5.96},{"date":"2022-04-06","close":5.73},{"date":"2022-04-07","close":5.61},{"date":"2022-04-08","close":5.55},{"date":"2022-04-11","close":5.54},{"date":"2022-04-12","close":5.45},{"date":"2022-04-13","close":5.49},{"date":"2022-04-14","close":5.3},{"date":"2022-04-18","close":5.12},{"date":"2022-04-19","close":5.41},{"date":"2022-04-20","close":5.39},{"date":"2022-04-21","close":5.31},{"date":"2022-04-22","close":5.13},{"date":"2022-04-25","close":5.55},{"date":"2022-04-26","close":5.18},{"date":"2022-04-27","close":5.07},{"date":"2022-04-28","close":5.08},{"date":"2022-04-29","close":5.08},{"date":"2022-05-02","close":5.56},{"date":"2022-05-03","close":5.46},{"date":"2022-05-04","close":6.0},{"date":"2022-05-05","close":5.44},{"date":"2022-05-06","close":5.25},{"date":"2022-05-09","close":4.93},{"date":"2022-05-10","close":4.52},{"date":"2022-05-11","close":3.99},{"date":"2022-05-12","close":4.18},{"date":"2022-05-13","close":4.25},{"date":"2022-05-16","close":4.53},{"date":"2022-05-17","close":4.93},{"date":"2022-05-18","close":4.59},{"date":"2022-05-19","close":4.68},{"date":"2022-05-20","close":4.39},{"date":"2022-05-23","close":4.68},{"date":"2022-05-24","close":4.41},{"date":"2022-05-25","close":4.74},{"date":"2022-05-26","close":4.92},{"date":"2022-05-27","close":5.31},{"date":"2022-05-31","close":5.46},{"date":"2022-06-01","close":5.53},{"date":"2022-06-02","close":5.81},{"date":"2022-06-03","close":5.86},{"date":"2022-06-06","close":5.58},{"date":"2022-06-07","close":5.41},{"date":"2022-06-08","close":5.44},{"date":"2022-06-09","close":5.16},{"date":"2022-06-10","close":4.92},{"date":"2022-06-13","close":4.51},{"date":"2022-06-14","close":4.45},{"date":"2022-06-15","close":4.84},{"date":"2022-06-16","close":4.63},{"date":"2022-06-17","close":4.71},{"date":"2022-06-21","close":4.72},{"date":"2022-06-22","close":4.45},{"date":"2022-06-23","close":4.45},{"date":"2022-06-24","close":4.51},{"date":"2022-06-27","close":4.17},{"date":"2022-06-28","close":4.0},{"date":"2022-06-29","close":3.84},{"date":"2022-06-30","close":3.93},{"date":"2022-07-01","close":3.91},{"date":"2022-07-05","close":4.35},{"date":"2022-07-06","close":4.42},{"date":"2022-07-07","close":4.65},{"date":"2022-07-08","close":4.92},{"date":"2022-07-11","close":4.82},{"date":"2022-07-12","close":4.88},{"date":"2022-07-13","close":5.02},{"date":"2022-07-14","close":4.86},{"date":"2022-07-15","close":5.02},{"date":"2022-07-18","close":5.08},{"date":"2022-07-19","close":5.34},{"date":"2022-07-20","close":5.53},{"date":"2022-07-21","close":5.41},{"date":"2022-07-22","close":5.11},{"date":"2022-07-25","close":5.14},{"date":"2022-07-26","close":4.7},{"date":"2022-07-27","close":4.75},{"date":"2022-07-28","close":5.13},{"date":"2022-07-29","close":5.14},{"date":"2022-08-01","close":5.03},{"date":"2022-08-02","close":4.81},{"date":"2022-08-03","close":4.87},{"date":"2022-08-04","close":4.96},{"date":"2022-08-05","close":5.27},{"date":"2022-08-08","close":5.67},{"date":"2022-08-09","close":4.58},{"date":"2022-08-10","close":4.68},{"date":"2022-08-11","close":4.68},{"date":"2022-08-12","close":5.26},{"date":"2022-08-15","close":5.2},{"date":"2022-08-16","close":5.26},{"date":"2022-08-17","close":4.87},{"date":"2022-08-18","close":4.82},{"date":"2022-08-19","close":4.43},{"date":"2022-08-22","close":4.21},{"date":"2022-08-23","close":4.17},{"date":"2022-08-24","close":4.31},{"date":"2022-08-25","close":4.43},{"date":"2022-08-26","close":4.25},{"date":"2022-08-29","close":4.18},{"date":"2022-08-30","close":4.15},{"date":"2022-08-31","close":4.11},{"date":"2022-09-01","close":4.0},{"date":"2022-09-02","close":3.9},{"date":"2022-09-06","close":3.92},{"date":"2022-09-07","close":4.06},{"date":"2022-09-08","close":4.04},{"date":"2022-09-09","close":4.15},{"date":"2022-09-12","close":4.2},{"date":"2022-09-13","close":3.87},{"date":"2022-09-14","close":3.94},{"date":"2022-09-15","close":3.87},{"date":"2022-09-16","close":3.79},{"date":"2022-09-19","close":3.76},{"date":"2022-09-20","close":3.65},{"date":"2022-09-21","close":3.45},{"date":"2022-09-22","close":3.32},{"date":"2022-09-23","close":3.19},{"date":"2022-09-26","close":3.05},{"date":"2022-09-27","close":2.99},{"date":"2022-09-28","close":3.3},{"date":"2022-09-29","close":3.06},{"date":"2022-09-30","close":3.04},{"date":"2022-10-03","close":3.18},{"date":"2022-10-04","close":3.37},{"date":"2022-10-05","close":3.33},{"date":"2022-10-06","close":3.23},{"date":"2022-10-07","close":3.11},{"date":"2022-10-10","close":3.06},{"date":"2022-10-11","close":3.11},{"date":"2022-10-12","close":3.09},{"date":"2022-10-13","close":3.22},{"date":"2022-10-14","close":3.14},{"date":"2022-10-17","close":3.3},{"date":"2022-10-18","close":3.26},{"date":"2022-10-19","close":3.23},{"date":"2022-10-20","close":3.23},{"date":"2022-10-21","close":3.32},{"date":"2022-10-24","close":3.31},{"date":"2022-10-25","close":3.44},{"date":"2022-10-26","close":3.37},{"date":"2022-10-27","close":3.32},{"date":"2022-10-28","close":3.34},{"date":"2022-10-31","close":3.44},{"date":"2022-11-01","close":3.4},{"date":"2022-11-02","close":3.19},{"date":"2022-11-03","close":3.07},{"date":"2022-11-04","close":3.01},{"date":"2022-11-07","close":3.03},{"date":"2022-11-08","close":2.8},{"date":"2022-11-09","close":2.51},{"date":"2022-11-10","close":2.64},{"date":"2022-11-11","close":2.83},{"date":"2022-11-14","close":2.86},{"date":"2022-11-15","close":2.98},{"date":"2022-11-16","close":2.89},{"date":"2022-11-17","close":2.94},{"date":"2022-11-18","close":2.92},{"date":"2022-11-21","close":2.76},{"date":"2022-11-22","close":2.71},{"date":"2022-11-23","close":2.79},{"date":"2022-11-25","close":2.83},{"date":"2022-11-28","close":2.61},{"date":"2022-11-29","close":2.58},{"date":"2022-11-30","close":2.88},{"date":"2022-12-01","close":2.86},{"date":"2022-12-02","close":2.86},{"date":"2022-12-05","close":2.87},{"date":"2022-12-06","close":2.75},{"date":"2022-12-07","close":2.74},{"date":"2022-12-08","close":2.86},{"date":"2022-12-09","close":3.12},{"date":"2022-12-12","close":2.92},{"date":"2022-12-13","close":2.95},{"date":"2022-12-14","close":2.91},{"date":"2022-12-15","close":2.92},{"date":"2022-12-16","close":2.98},{"date":"2022-12-19","close":2.57},{"date":"2022-12-20","close":2.35},{"date":"2022-12-21","close":2.3},{"date":"2022-12-22","close":2.31},{"date":"2022-12-23","close":2.39},{"date":"2022-12-27","close":2.27},{"date":"2022-12-28","close":2.245},{"date":"2022-12-29","close":2.37},{"date":"2022-12-30","close":2.42},{"date":"2023-01-03","close":2.24},{"date":"2023-01-04","close":2.42},{"date":"2023-01-05","close":2.29},{"date":"2023-01-06","close":2.38},{"date":"2023-01-09","close":2.34},{"date":"2023-01-10","close":2.39},{"date":"2023-01-11","close":2.47},{"date":"2023-01-12","close":2.51},{"date":"2023-01-13","close":2.51},{"date":"2023-01-17","close":2.57},{"date":"2023-01-18","close":2.4},{"date":"2023-01-19","close":2.37},{"date":"2023-01-20","close":2.5},{"date":"2023-01-23","close":2.68},{"date":"2023-01-24","close":2.7},{"date":"2023-01-25","close":2.73},{"date":"2023-01-26","close":2.7},{"date":"2023-01-27","close":2.81},{"date":"2023-01-30","close":2.69},{"date":"2023-01-31","close":2.75},{"date":"2023-02-01","close":2.93},{"date":"2023-02-02","close":3.23},{"date":"2023-02-03","close":2.97},{"date":"2023-02-06","close":3.05},{"date":"2023-02-07","close":3.1},{"date":"2023-02-08","close":2.89},{"date":"2023-02-09","close":2.84},{"date":"2023-02-10","close":2.85},{"date":"2023-02-13","close":2.86},{"date":"2023-02-14","close":2.91},{"date":"2023-02-15","close":3.0},{"date":"2023-02-16","close":2.7},{"date":"2023-02-17","close":2.745},{"date":"2023-02-21","close":2.7},{"date":"2023-02-22","close":2.74},{"date":"2023-02-23","close":2.8},{"date":"2023-02-24","close":2.74},{"date":"2023-02-27","close":2.77},{"date":"2023-02-28","close":2.86},{"date":"2023-03-01","close":2.85},{"date":"2023-03-02","close":2.94},{"date":"2023-03-03","close":3.06},{"date":"2023-03-06","close":2.86},{"date":"2023-03-07","close":2.61},{"date":"2023-03-08","close":2.56},{"date":"2023-03-09","close":2.36},{"date":"2023-03-10","close":1.25},{"date":"2023-03-13","close":1.15},{"date":"2023-03-14","close":1.115},{"date":"2023-03-15","close":1.06},{"date":"2023-03-16","close":1.06},{"date":"2023-03-17","close":1.08},{"date":"2023-03-20","close":1.07},{"date":"2023-03-21","close":1.15},{"date":"2023-03-22","close":1.13},{"date":"2023-03-23","close":1.15},{"date":"2023-03-24","close":1.16},{"date":"2023-03-27","close":1.23},{"date":"2023-03-28","close":1.26},{"date":"2023-03-29","close":1.25},{"date":"2023-03-30","close":1.19},{"date":"2023-03-31","close":1.2},{"date":"2023-04-03","close":1.17},{"date":"2023-04-04","close":1.16},{"date":"2023-04-05","close":1.12},{"date":"2023-04-06","close":1.15},{"date":"2023-04-10","close":1.21},{"date":"2023-04-11","close":1.28},{"date":"2023-04-12","close":1.23},{"date":"2023-04-13","close":1.24},{"date":"2023-04-14","close":1.23},{"date":"2023-04-17","close":1.26},{"date":"2023-04-18","close":1.28},{"date":"2023-04-19","close":1.29},{"date":"2023-04-20","close":1.26},{"date":"2023-04-21","close":1.3},{"date":"2023-04-24","close":1.2},{"date":"2023-04-25","close":1.17},{"date":"2023-04-26","close":1.17},{"date":"2023-04-27","close":1.25},{"date":"2023-04-28","close":1.25},{"date":"2023-05-01","close":1.25},{"date":"2023-05-02","close":1.19},{"date":"2023-05-03","close":1.24},{"date":"2023-05-04","close":1.2},{"date":"2023-05-05","close":1.31},{"date":"2023-05-08","close":1.335},{"date":"2023-05-09","close":1.36},{"date":"2023-05-10","close":1.25},{"date":"2023-05-11","close":1.31},{"date":"2023-05-12","close":1.27},{"date":"2023-05-15","close":1.29},{"date":"2023-05-16","close":1.23},{"date":"2023-05-17","close":1.25},{"date":"2023-05-18","close":1.21},{"date":"2023-05-19","close":1.17},{"date":"2023-05-22","close":1.17},{"date":"2023-05-23","close":1.18},{"date":"2023-05-24","close":1.22},{"date":"2023-05-25","close":1.16},{"date":"2023-05-26","close":1.19},{"date":"2023-05-30","close":1.26},{"date":"2023-05-31","close":1.18},{"date":"2023-06-01","close":1.2},{"date":"2023-06-02","close":1.3},{"date":"2023-06-05","close":1.25},{"date":"2023-06-06","close":1.265},{"date":"2023-06-07","close":1.35},{"date":"2023-06-08","close":1.37},{"date":"2023-06-09","close":1.28},{"date":"2023-06-12","close":1.27},{"date":"2023-06-13","close":1.33},{"date":"2023-06-14","close":1.4},{"date":"2023-06-15","close":1.36},{"date":"2023-06-16","close":1.33},{"date":"2023-06-20","close":1.25},{"date":"2023-06-21","close":1.18},{"date":"2023-06-22","close":1.21},{"date":"2023-06-23","close":1.3},{"date":"2023-06-26","close":1.27},{"date":"2023-06-27","close":1.24},{"date":"2023-06-28","close":1.22},{"date":"2023-06-29","close":1.26},{"date":"2023-06-30","close":1.26},{"date":"2023-07-03","close":1.29},{"date":"2023-07-05","close":1.27},{"date":"2023-07-06","close":1.19},{"date":"2023-07-07","close":1.22},{"date":"2023-07-10","close":1.27},{"date":"2023-07-11","close":1.24},{"date":"2023-07-12","close":1.27},{"date":"2023-07-13","close":1.29},{"date":"2023-07-14","close":1.28},{"date":"2023-07-17","close":1.31},{"date":"2023-07-18","close":1.54},{"date":"2023-07-19","close":1.66},{"date":"2023-07-20","close":1.66},{"date":"2023-07-21","close":1.66},{"date":"2023-07-24","close":1.53},{"date":"2023-07-25","close":1.51},{"date":"2023-07-26","close":1.58},{"date":"2023-07-27","close":1.47},{"date":"2023-07-28","close":1.52},{"date":"2023-07-31","close":1.5},{"date":"2023-08-01","close":1.47},{"date":"2023-08-02","close":1.39},{"date":"2023-08-03","close":1.45},{"date":"2023-08-04","close":1.38},{"date":"2023-08-07","close":1.34},{"date":"2023-08-08","close":1.28},{"date":"2023-08-09","close":1.66},{"date":"2023-08-10","close":1.65},{"date":"2023-08-11","close":1.59},{"date":"2023-08-14","close":1.52},{"date":"2023-08-15","close":1.37},{"date":"2023-08-16","close":1.32},{"date":"2023-08-17","close":1.31},{"date":"2023-08-18","close":1.33},{"date":"2023-08-21","close":1.33},{"date":"2023-08-22","close":1.29},{"date":"2023-08-23","close":1.34},{"date":"2023-08-24","close":1.31},{"date":"2023-08-25","close":1.3},{"date":"2023-08-28","close":1.32},{"date":"2023-08-29","close":1.32},{"date":"2023-08-30","close":1.33},{"date":"2023-08-31","close":1.29},{"date":"2023-09-01","close":1.31},{"date":"2023-09-05","close":1.27},{"date":"2023-09-06","close":1.28},{"date":"2023-09-07","close":1.26},{"date":"2023-09-08","close":1.28},{"date":"2023-09-11","close":1.33},{"date":"2023-09-12","close":1.41},{"date":"2023-09-13","close":1.35},{"date":"2023-09-14","close":1.36},{"date":"2023-09-15","close":1.29},{"date":"2023-09-18","close":1.24},{"date":"2023-09-19","close":1.26},{"date":"2023-09-20","close":1.25},{"date":"2023-09-21","close":1.15},{"date":"2023-09-22","close":1.13},{"date":"2023-09-25","close":1.1},{"date":"2023-09-26","close":1.11},{"date":"2023-09-27","close":1.1},{"date":"2023-09-28","close":1.11},{"date":"2023-09-29","close":1.11},{"date":"2023-10-02","close":1.15},{"date":"2023-10-03","close":1.08},{"date":"2023-10-04","close":1.05},{"date":"2023-10-05","close":1.04},{"date":"2023-10-06","close":1.05},{"date":"2023-10-09","close":0.9457},{"date":"2023-10-10","close":0.9811},{"date":"2023-10-11","close":0.9443},{"date":"2023-10-12","close":0.9336},{"date":"2023-10-13","close":0.9049},{"date":"2023-10-16","close":0.977},{"date":"2023-10-17","close":1.01},{"date":"2023-10-18","close":0.9791},{"date":"2023-10-19","close":0.9486},{"date":"2023-10-20","close":0.92},{"date":"2023-10-23","close":0.8982},{"date":"2023-10-24","close":0.8999},{"date":"2023-10-25","close":0.8374},{"date":"2023-10-26","close":0.8225},{"date":"2023-10-27","close":0.8238},{"date":"2023-10-30","close":0.8325},{"date":"2023-10-31","close":0.8648},{"date":"2023-11-01","close":0.8079},{"date":"2023-11-02","close":0.9098},{"date":"2023-11-03","close":0.9363},{"date":"2023-11-06","close":0.9298},{"date":"2023-11-07","close":0.9466},{"date":"2023-11-08","close":0.95},{"date":"2023-11-09","close":0.72},{"date":"2023-11-10","close":0.6703},{"date":"2023-11-13","close":0.67},{"date":"2023-11-14","close":0.7627},{"date":"2023-11-15","close":0.8126},{"date":"2023-11-16","close":0.8733},{"date":"2023-11-17","close":0.9234},{"date":"2023-11-20","close":0.948},{"date":"2023-11-21","close":0.8623},{"date":"2023-11-22","close":0.8767},{"date":"2023-11-24","close":0.8813},{"date":"2023-11-27","close":0.9849},{"date":"2023-11-28","close":1.01},{"date":"2023-11-29","close":0.9654},{"date":"2023-11-30","close":0.9044},{"date":"2023-12-01","close":1.03},{"date":"2023-12-04","close":1.02},{"date":"2023-12-05","close":1.08},{"date":"2023-12-06","close":1.13},{"date":"2023-12-07","close":1.14},{"date":"2023-12-08","close":1.06},{"date":"2023-12-11","close":1.07},{"date":"2023-12-12","close":1.01},{"date":"2023-12-13","close":1.11},{"date":"2023-12-14","close":1.12},{"date":"2023-12-15","close":1.11},{"date":"2023-12-18","close":1.05},{"date":"2023-12-19","close":1.11},{"date":"2023-12-20","close":1.11},{"date":"2023-12-21","close":1.13},{"date":"2023-12-22","close":1.23},{"date":"2023-12-26","close":1.41},{"date":"2023-12-27","close":1.43},{"date":"2023-12-28","close":1.34},{"date":"2023-12-29","close":1.225},{"date":"2024-01-02","close":1.3},{"date":"2024-01-03","close":1.28},{"date":"2024-01-04","close":1.18},{"date":"2024-01-05","close":1.1},{"date":"2024-01-08","close":1.12},{"date":"2024-01-09","close":1.03},{"date":"2024-01-10","close":1.09},{"date":"2024-01-11","close":1.02},{"date":"2024-01-12","close":1.0},{"date":"2024-01-16","close":0.99},{"date":"2024-01-17","close":0.9732},{"date":"2024-01-18","close":0.981},{"date":"2024-01-19","close":0.9798},{"date":"2024-01-22","close":1.05},{"date":"2024-01-23","close":1.09},{"date":"2024-01-24","close":1.03},{"date":"2024-01-25","close":1.02},{"date":"2024-01-26","close":1.03},{"date":"2024-01-29","close":1.06},{"date":"2024-01-30","close":1.01},{"date":"2024-01-31","close":0.9595},{"date":"2024-02-01","close":0.9774},{"date":"2024-02-02","close":1.01},{"date":"2024-02-05","close":0.9224},{"date":"2024-02-06","close":0.9609},{"date":"2024-02-07","close":0.9277},{"date":"2024-02-08","close":0.9572},{"date":"2024-02-09","close":0.9649},{"date":"2024-02-12","close":1.04},{"date":"2024-02-13","close":0.9551},{"date":"2024-02-14","close":0.9933},{"date":"2024-02-15","close":1.03},{"date":"2024-02-16","close":0.9558},{"date":"2024-02-20","close":0.917},{"date":"2024-02-21","close":0.9275},{"date":"2024-02-22","close":0.895},{"date":"2024-02-23","close":0.9239},{"date":"2024-02-26","close":0.9522},{"date":"2024-02-27","close":0.967},{"date":"2024-02-28","close":0.9381},{"date":"2024-02-29","close":0.91},{"date":"2024-03-01","close":0.9096},{"date":"2024-03-04","close":0.9001},{"date":"2024-03-05","close":0.88},{"date":"2024-03-06","close":0.8772},{"date":"2024-03-07","close":0.8938},{"date":"2024-03-08","close":0.8741},{"date":"2024-03-11","close":0.83},{"date":"2024-03-12","close":0.93},{"date":"2024-03-13","close":0.7502},{"date":"2024-03-14","close":0.7639},{"date":"2024-03-15","close":0.7301},{"date":"2024-03-18","close":0.7031},{"date":"2024-03-19","close":0.6788},{"date":"2024-03-20","close":0.7005},{"date":"2024-03-21","close":0.7362},{"date":"2024-03-22","close":0.6876},{"date":"2024-03-25","close":0.64},{"date":"2024-03-26","close":0.6188},{"date":"2024-03-27","close":0.6565},{"date":"2024-03-28","close":0.6941},{"date":"2024-04-01","close":0.6429},{"date":"2024-04-02","close":0.6387},{"date":"2024-04-03","close":0.6439},{"date":"2024-04-04","close":0.61},{"date":"2024-04-05","close":0.6504},{"date":"2024-04-08","close":0.64},{"date":"2024-04-09","close":0.63},{"date":"2024-04-10","close":0.63},{"date":"2024-04-11","close":0.6272},{"date":"2024-04-12","close":0.6229},{"date":"2024-04-15","close":0.5529},{"date":"2024-04-16","close":0.6105},{"date":"2024-04-17","close":0.5857},{"date":"2024-04-18","close":0.5697},{"date":"2024-04-19","close":0.5976},{"date":"2024-04-22","close":0.6518},{"date":"2024-04-23","close":0.6905},{"date":"2024-04-24","close":0.6336},{"date":"2024-04-25","close":0.6159},{"date":"2024-04-26","close":0.6126},{"date":"2024-04-29","close":0.6338},{"date":"2024-04-30","close":0.6033},{"date":"2024-05-01","close":0.5484},{"date":"2024-05-02","close":0.6199},{"date":"2024-05-03","close":0.6116},{"date":"2024-05-06","close":0.6224},{"date":"2024-05-07","close":0.6657},{"date":"2024-05-08","close":0.62},{"date":"2024-05-09","close":0.5964},{"date":"2024-05-10","close":0.57},{"date":"2024-05-13","close":0.6853},{"date":"2024-05-14","close":0.7347},{"date":"2024-05-15","close":0.7189},{"date":"2024-05-16","close":0.7608},{"date":"2024-05-17","close":0.7319},{"date":"2024-05-20","close":0.7213},{"date":"2024-05-21","close":0.7089},{"date":"2024-05-22","close":0.697},{"date":"2024-05-23","close":0.6216},{"date":"2024-05-24","close":0.6286},{"date":"2024-05-28","close":0.6144},{"date":"2024-05-29","close":0.5757},{"date":"2024-05-30","close":0.5785},{"date":"2024-05-31","close":0.5895},{"date":"2024-06-03","close":0.5581},{"date":"2024-06-04","close":0.5473},{"date":"2024-06-05","close":0.5494},{"date":"2024-06-06","close":0.5432},{"date":"2024-06-07","close":0.5367},{"date":"2024-06-10","close":0.5316},{"date":"2024-06-11","close":0.55},{"date":"2024-06-12","close":0.5645},{"date":"2024-06-13","close":0.5434},{"date":"2024-06-14","close":0.5272},{"date":"2024-06-17","close":0.533},{"date":"2024-06-18","close":0.5273},{"date":"2024-06-20","close":0.5603},{"date":"2024-06-21","close":0.5573},{"date":"2024-06-24","close":0.5887},{"date":"2024-06-25","close":0.5883},{"date":"2024-06-26","close":0.6015},{"date":"2024-06-27","close":0.6197},{"date":"2024-06-28","close":0.5},{"date":"2024-07-01","close":0.4982},{"date":"2024-07-02","close":0.4811},{"date":"2024-07-03","close":0.5026},{"date":"2024-07-05","close":0.5},{"date":"2024-07-08","close":0.5091},{"date":"2024-07-09","close":0.4933},{"date":"2024-07-10","close":0.5768},{"date":"2024-07-11","close":0.6799},{"date":"2024-07-12","close":0.5998},{"date":"2024-07-15","close":0.6613},{"date":"2024-07-16","close":0.6881},{"date":"2024-07-17","close":0.685},{"date":"2024-07-18","close":0.6446},{"date":"2024-07-19","close":0.6522},{"date":"2024-07-22","close":0.674},{"date":"2024-07-23","close":0.6814},{"date":"2024-07-24","close":0.6407},{"date":"2024-07-25","close":0.6308},{"date":"2024-07-26","close":0.664},{"date":"2024-07-29","close":0.6428},{"date":"2024-07-30","close":0.61},{"date":"2024-07-31","close":0.6243},{"date":"2024-08-01","close":0.6246},{"date":"2024-08-02","close":0.57},{"date":"2024-08-05","close":0.56},{"date":"2024-08-06","close":0.5823},{"date":"2024-08-07","close":0.6123},{"date":"2024-08-08","close":0.63},{"date":"2024-08-09","close":0.6182},{"date":"2024-08-12","close":0.62},{"date":"2024-08-13","close":0.6401},{"date":"2024-08-14","close":0.6496},{"date":"2024-08-15","close":0.6876},{"date":"2024-08-16","close":0.74},{"date":"2024-08-19","close":0.7334},{"date":"2024-08-20","close":0.7316},{"date":"2024-08-21","close":0.7695},{"date":"2024-08-22","close":0.813},{"date":"2024-08-23","close":0.86},{"date":"2024-08-26","close":0.8129},{"date":"2024-08-27","close":0.7595},{"date":"2024-08-28","close":0.7373},{"date":"2024-08-29","close":0.7164},{"date":"2024-08-30","close":0.7064},{"date":"2024-09-03","close":0.5869},{"date":"2024-09-04","close":0.5721},{"date":"2024-09-05","close":9.69},{"date":"2024-09-06","close":10.73},{"date":"2024-09-09","close":10.49},{"date":"2024-09-10","close":10.98},{"date":"2024-09-11","close":13.79},{"date":"2024-09-12","close":13.12},{"date":"2024-09-13","close":12.48},{"date":"2024-09-16","close":12.59},{"date":"2024-09-17","close":12.7},{"date":"2024-09-18","close":12.35},{"date":"2024-09-19","close":12.8},{"date":"2024-09-20","close":12.46},{"date":"2024-09-23","close":11.61},{"date":"2024-09-24","close":11.41},{"date":"2024-09-25","close":12.49},{"date":"2024-09-26","close":11.63},{"date":"2024-09-27","close":11.91},{"date":"2024-09-30","close":11.8},{"date":"2024-10-01","close":10.91},{"date":"2024-10-02","close":11.04},{"date":"2024-10-03","close":10.88},{"date":"2024-10-04","close":10.94},{"date":"2024-10-07","close":10.63},{"date":"2024-10-08","close":10.58},{"date":"2024-10-09","close":10.42},{"date":"2024-10-10","close":10.49},{"date":"2024-10-11","close":10.53},{"date":"2024-10-14","close":10.24},{"date":"2024-10-15","close":9.91},{"date":"2024-10-16","close":10.03},{"date":"2024-10-17","close":9.87},{"date":"2024-10-18","close":9.8},{"date":"2024-10-21","close":10.04},{"date":"2024-10-22","close":10.25},{"date":"2024-10-23","close":10.27},{"date":"2024-10-24","close":10.4},{"date":"2024-10-25","close":10.44},{"date":"2024-10-28","close":11.78},{"date":"2024-10-29","close":11.14},{"date":"2024-10-30","close":11.27},{"date":"2024-10-31","close":11.03},{"date":"2024-11-01","close":11.06},{"date":"2024-11-04","close":11.1},{"date":"2024-11-05","close":11.36},{"date":"2024-11-06","close":11.14},{"date":"2024-11-07","close":8.72},{"date":"2024-11-08","close":7.95},{"date":"2024-11-11","close":7.99},{"date":"2024-11-12","close":8.04},{"date":"2024-11-13","close":8.31},{"date":"2024-11-14","close":8.06},{"date":"2024-11-15","close":7.29},{"date":"2024-11-18","close":7.42},{"date":"2024-11-19","close":7.8},{"date":"2024-11-20","close":7.95},{"date":"2024-11-21","close":8.04},{"date":"2024-11-22","close":8.3},{"date":"2024-11-25","close":8.28},{"date":"2024-11-26","close":7.78},{"date":"2024-11-27","close":7.81},{"date":"2024-11-29","close":7.99},{"date":"2024-12-02","close":8.19},{"date":"2024-12-03","close":8.04},{"date":"2024-12-04","close":7.8},{"date":"2024-12-05","close":7.72},{"date":"2024-12-06","close":7.85},{"date":"2024-12-09","close":8.04},{"date":"2024-12-10","close":8.45},{"date":"2024-12-11","close":8.16},{"date":"2024-12-12","close":7.89},{"date":"2024-12-13","close":8.19},{"date":"2024-12-16","close":7.79},{"date":"2024-12-17","close":7.74},{"date":"2024-12-18","close":6.94},{"date":"2024-12-19","close":6.98},{"date":"2024-12-20","close":7.15},{"date":"2024-12-23","close":7.2},{"date":"2024-12-24","close":7.19},{"date":"2024-12-26","close":7.33},{"date":"2024-12-27","close":7.39},{"date":"2024-12-30","close":7.17},{"date":"2024-12-31","close":6.97},{"date":"2025-01-02","close":6.66},{"date":"2025-01-03","close":7.18},{"date":"2025-01-06","close":7.18},{"date":"2025-01-07","close":7.19},{"date":"2025-01-08","close":6.98},{"date":"2025-01-10","close":6.79},{"date":"2025-01-13","close":6.4},{"date":"2025-01-14","close":6.49},{"date":"2025-01-15","close":6.94},{"date":"2025-01-16","close":6.97},{"date":"2025-01-17","close":6.95},{"date":"2025-01-21","close":6.81},{"date":"2025-01-22","close":6.52},{"date":"2025-01-23","close":6.36},{"date":"2025-01-24","close":6.45},{"date":"2025-01-27","close":6.18},{"date":"2025-01-28","close":6.26},{"date":"2025-01-29","close":6.18},{"date":"2025-01-30","close":6.5},{"date":"2025-01-31","close":6.35},{"date":"2025-02-03","close":6.39},{"date":"2025-02-04","close":6.6},{"date":"2025-02-05","close":7.3},{"date":"2025-02-06","close":7.16},{"date":"2025-02-07","close":6.83},{"date":"2025-02-10","close":6.78},{"date":"2025-02-11","close":7.04},{"date":"2025-02-12","close":7.17},{"date":"2025-02-13","close":7.57},{"date":"2025-02-14","close":7.58},{"date":"2025-02-18","close":7.43},{"date":"2025-02-19","close":6.83},{"date":"2025-02-20","close":6.9},{"date":"2025-02-21","close":6.61},{"date":"2025-02-24","close":6.37},{"date":"2025-02-25","close":6.61},{"date":"2025-02-26","close":6.54},{"date":"2025-02-27","close":6.39},{"date":"2025-02-28","close":6.57},{"date":"2025-03-03","close":6.03},{"date":"2025-03-04","close":6.35},{"date":"2025-03-05","close":6.45},{"date":"2025-03-06","close":6.35},{"date":"2025-03-07","close":6.63},{"date":"2025-03-10","close":6.41},{"date":"2025-03-11","close":6.16},{"date":"2025-03-12","close":5.35},{"date":"2025-03-13","close":5.1},{"date":"2025-03-14","close":5.37},{"date":"2025-03-17","close":5.33},{"date":"2025-03-18","close":5.31},{"date":"2025-03-19","close":5.38},{"date":"2025-03-20","close":5.31},{"date":"2025-03-21","close":5.14},{"date":"2025-03-24","close":5.89},{"date":"2025-03-25","close":6.06},{"date":"2025-03-26","close":6.04},{"date":"2025-03-27","close":6.07},{"date":"2025-03-28","close":6.1},{"date":"2025-03-31","close":6.44},{"date":"2025-04-01","close":6.47},{"date":"2025-04-02","close":6.8},{"date":"2025-04-03","close":5.97},{"date":"2025-04-04","close":5.285},{"date":"2025-04-07","close":4.28},{"date":"2025-04-08","close":4.39},{"date":"2025-04-09","close":5.01},{"date":"2025-04-10","close":4.395},{"date":"2025-04-11","close":4.46},{"date":"2025-04-14","close":4.86},{"date":"2025-04-15","close":4.61},{"date":"2025-04-16","close":4.58},{"date":"2025-04-17","close":4.98},{"date":"2025-04-21","close":4.58},{"date":"2025-04-22","close":4.92},{"date":"2025-04-23","close":5.15},{"date":"2025-04-24","close":5.28},{"date":"2025-04-25","close":5.08},{"date":"2025-04-28","close":5.1},{"date":"2025-04-29","close":4.9},{"date":"2025-04-30","close":5.04},{"date":"2025-05-01","close":5.07},{"date":"2025-05-02","close":5.2},{"date":"2025-05-05","close":5.4},{"date":"2025-05-06","close":5.42},{"date":"2025-05-07","close":5.45},{"date":"2025-05-08","close":5.41},{"date":"2025-05-09","close":5.25},{"date":"2025-05-12","close":5.43},{"date":"2025-05-13","close":5.55},{"date":"2025-05-14","close":6.7},{"date":"2025-05-15","close":6.5},{"date":"2025-05-16","close":6.94},{"date":"2025-05-19","close":6.9},{"date":"2025-05-20","close":6.71},{"date":"2025-05-21","close":6.18},{"date":"2025-05-22","close":6.73},{"date":"2025-05-23","close":6.6},{"date":"2025-05-27","close":7.29},{"date":"2025-05-28","close":7.16},{"date":"2025-05-29","close":7.08},{"date":"2025-05-30","close":7.05},{"date":"2025-06-02","close":6.985},{"date":"2025-06-03","close":7.42},{"date":"2025-06-04","close":7.98},{"date":"2025-06-05","close":8.18},{"date":"2025-06-06","close":8.55},{"date":"2025-06-09","close":10.09},{"date":"2025-06-10","close":12.29},{"date":"2025-06-11","close":10.54},{"date":"2025-06-12","close":11.82},{"date":"2025-06-13","close":10.56},{"date":"2025-06-16","close":11.03},{"date":"2025-06-17","close":10.87},{"date":"2025-06-18","close":11.21},{"date":"2025-06-20","close":10.5},{"date":"2025-06-23","close":9.9},{"date":"2025-06-24","close":9.57},{"date":"2025-06-25","close":9.22},{"date":"2025-06-26","close":10.06},{"date":"2025-06-27","close":10.39},{"date":"2025-06-30","close":10.63},{"date":"2025-07-01","close":10.95},{"date":"2025-07-02","close":10.48},{"date":"2025-07-03","close":10.615},{"date":"2025-07-07","close":10.29},{"date":"2025-07-08","close":10.51},{"date":"2025-07-09","close":11.0},{"date":"2025-07-10","close":11.73},{"date":"2025-07-11","close":12.15},{"date":"2025-07-14","close":11.77},{"date":"2025-07-15","close":11.6},{"date":"2025-07-16","close":11.57},{"date":"2025-07-17","close":11.96},{"date":"2025-07-18","close":10.65},{"date":"2025-07-21","close":10.41},{"date":"2025-07-22","close":11.77},{"date":"2025-07-23","close":11.9},{"date":"2025-07-24","close":11.4},{"date":"2025-07-25","close":11.02},{"date":"2025-07-28","close":10.68},{"date":"2025-07-29","close":6.9405},{"date":"2025-07-30","close":7.1981},{"date":"2025-07-31","close":7.0171},{"date":"2025-08-01","close":6.6133},{"date":"2025-08-04","close":6.7873},{"date":"2025-08-05","close":6.5994},{"date":"2025-08-06","close":7.1145},{"date":"2025-08-07","close":6.8291},{"date":"2025-08-08","close":4.8312},{"date":"2025-08-11","close":4.4622},{"date":"2025-08-12","close":4.6989},{"date":"2025-08-13","close":4.9252},{"date":"2025-08-14","close":4.866},{"date":"2025-08-15","close":4.8938},{"date":"2025-08-18","close":4.7407},{"date":"2025-08-19","close":4.5875},{"date":"2025-08-20","close":4.4831},{"date":"2025-08-21","close":4.504},{"date":"2025-08-22","close":4.9008},{"date":"2025-08-25","close":4.5597},{"date":"2025-08-26","close":4.511},{"date":"2025-08-27","close":4.5388},{"date":"2025-08-28","close":4.6084},{"date":"2025-08-29","close":4.4762},{"date":"2025-09-02","close":4.7268},{"date":"2025-09-03","close":4.4205},{"date":"2025-09-04","close":4.5284},{"date":"2025-09-05","close":4.3578},{"date":"2025-09-08","close":4.2255},{"date":"2025-09-09","close":4.1977},{"date":"2025-09-10","close":4.2255},{"date":"2025-09-11","close":4.2534},{"date":"2025-09-12","close":4.2673},{"date":"2025-09-15","close":4.142},{"date":"2025-09-16","close":4.1838},{"date":"2025-09-17","close":4.2395},{"date":"2025-09-18","close":4.1768},{"date":"2025-09-19","close":4.2534},{"date":"2025-09-22","close":4.3648},{"date":"2025-09-23","close":4.2255},{"date":"2025-09-24","close":4.2255},{"date":"2025-09-25","close":4.0097},{"date":"2025-09-26","close":3.9958},{"date":"2025-09-29","close":4.0376},{"date":"2025-09-30","close":3.9471},{"date":"2025-10-01","close":3.9958},{"date":"2025-10-02","close":4.2116},{"date":"2025-10-03","close":4.4901},{"date":"2025-10-06","close":4.3996},{"date":"2025-10-07","close":4.2673},{"date":"2025-10-08","close":4.4483},{"date":"2025-10-09","close":4.3578},{"date":"2025-10-10","close":4.1072},{"date":"2025-10-13","close":4.3091},{"date":"2025-10-14","close":4.5249},{"date":"2025-10-15","close":4.3996},{"date":"2025-10-16","close":4.3578},{"date":"2025-10-17","close":4.8033},{"date":"2025-10-20","close":4.9426},{"date":"2025-10-21","close":4.7546},{"date":"2025-10-22","close":4.7128},{"date":"2025-10-23","close":4.9078},{"date":"2025-10-24","close":4.7198},{"date":"2025-10-27","close":4.6432},{"date":"2025-10-28","close":4.9774},{"date":"2025-10-29","close":5.1862},{"date":"2025-10-30","close":5.8406},{"date":"2025-10-31","close":6.2652},{"date":"2025-11-03","close":5.9868},{"date":"2025-11-04","close":5.6666},{"date":"2025-11-05","close":5.771},{"date":"2025-11-06","close":5.2976},{"date":"2025-11-07","close":4.1768},{"date":"2025-11-10","close":4.1699},{"date":"2025-11-11","close":4.142},{"date":"2025-11-12","close":4.1211},{"date":"2025-11-13","close":3.8566},{"date":"2025-11-14","close":3.5155},{"date":"2025-11-17","close":3.4041},{"date":"2025-11-18","close":3.3136},{"date":"2025-11-19","close":3.0526},{"date":"2025-11-20","close":3.0491},{"date":"2025-11-21","close":3.1326},{"date":"2025-11-24","close":3.3693},{"date":"2025-11-25","close":3.5016},{"date":"2025-11-26","close":3.4807},{"date":"2025-11-28","close":3.5225},{"date":"2025-12-01","close":3.5433},{"date":"2025-12-02","close":3.4946},{"date":"2025-12-03","close":3.4737},{"date":"2025-12-04","close":3.5016},{"date":"2025-12-05","close":3.4807},{"date":"2025-12-08","close":3.425},{"date":"2025-12-09","close":3.4598},{"date":"2025-12-10","close":3.2858},{"date":"2025-12-11","close":3.1953},{"date":"2025-12-12","close":3.1744},{"date":"2025-12-15","close":2.9586},{"date":"2025-12-16","close":2.9516},{"date":"2025-12-17","close":2.8333},{"date":"2025-12-18","close":2.8263},{"date":"2025-12-19","close":2.7637},{"date":"2025-12-22","close":2.8124},{"date":"2025-12-23","close":2.8124},{"date":"2025-12-24","close":2.8333},{"date":"2025-12-26","close":2.8194},{"date":"2025-12-29","close":2.7915},{"date":"2025-12-30","close":2.8333},{"date":"2025-12-31","close":2.8542},{"date":"2026-01-02","close":2.8681},{"date":"2026-01-05","close":3.07},{"date":"2026-01-06","close":3.0491},{"date":"2026-01-07","close":3.0908},{"date":"2026-01-08","close":3.0839},{"date":"2026-01-09","close":3.0421},{"date":"2026-01-12","close":3.0908},{"date":"2026-01-13","close":2.9864},{"date":"2026-01-14","close":2.8472},{"date":"2026-01-15","close":2.9099},{"date":"2026-01-16","close":2.8263},{"date":"2026-01-20","close":2.7845},{"date":"2026-01-21","close":2.8472},{"date":"2026-01-22","close":2.9934},{"date":"2026-01-23","close":2.882},{"date":"2026-01-26","close":2.7985},{"date":"2026-01-27","close":2.7289},{"date":"2026-01-28","close":2.7637},{"date":"2026-01-29","close":2.7706},{"date":"2026-01-30","close":2.7219},{"date":"2026-02-02","close":2.6801},{"date":"2026-02-03","close":2.4782},{"date":"2026-02-04","close":2.4713},{"date":"2026-02-05","close":2.44},{"date":"2026-02-06","close":2.4434},{"date":"2026-02-09","close":2.3181},{"date":"2026-02-10","close":2.3251},{"date":"2026-02-11","close":2.1998},{"date":"2026-02-12","close":2.1232},{"date":"2026-02-13","close":2.0884},{"date":"2026-02-17","close":2.1302},{"date":"2026-02-18","close":2.1232},{"date":"2026-02-19","close":2.165},{"date":"2026-02-20","close":2.1928},{"date":"2026-02-23","close":2.0258},{"date":"2026-02-24","close":1.8935},{"date":"2026-02-25","close":1.9631},{"date":"2026-02-26","close":2.0745},{"date":"2026-02-27","close":1.977},{"date":"2026-03-02","close":1.984},{"date":"2026-03-03","close":1.9213},{"date":"2026-03-04","close":1.9422},{"date":"2026-03-05","close":1.8169},{"date":"2026-03-06","close":1.7264},{"date":"2026-03-09","close":2.165},{"date":"2026-03-10","close":2.527},{"date":"2026-03-11","close":2.2416},{"date":"2026-03-12","close":2.1302},{"date":"2026-03-13","close":2.1511},{"date":"2026-03-16","close":2.165},{"date":"2026-03-17","close":2.2694},{"date":"2026-03-18","close":2.1789},{"date":"2026-03-19","close":2.2207},{"date":"2026-03-20","close":2.1789},{"date":"2026-03-23","close":2.2346},{"date":"2026-03-24","close":2.3251},{"date":"2026-03-25","close":2.4852},{"date":"2026-03-26","close":2.4156},{"date":"2026-03-27","close":2.2137},{"date":"2026-03-30","close":2.0745},{"date":"2026-03-31","close":2.0954},{"date":"2026-04-01","close":1.8239},{"date":"2026-04-02","close":1.8517},{"date":"2026-04-06","close":1.803},{"date":"2026-04-07","close":1.7543},{"date":"2026-04-08","close":1.7473},{"date":"2026-04-09","close":1.7751},{"date":"2026-04-10","close":1.6638},{"date":"2026-04-13","close":1.7612},{"date":"2026-04-14","close":1.7334},{"date":"2026-04-15","close":11.8274},{"date":"2026-04-16","close":7.5948},{"date":"2026-04-17","close":7.5183},{"date":"2026-04-20","close":7.6714},{"date":"2026-04-21","close":5.9172},{"date":"2026-04-22","close":5.8684},{"date":"2026-04-23","close":5.5761},{"date":"2026-04-24","close":4.8869},{"date":"2026-04-27","close":4.6641},{"date":"2026-04-28","close":4.8451},{"date":"2026-04-29","close":4.692},{"date":"2026-04-30","close":4.5249},{"date":"2026-05-01","close":4.497},{"date":"2026-05-04","close":4.0794},{"date":"2026-05-05","close":3.9123},{"date":"2026-05-06","close":4.2325},{"date":"2026-05-07","close":4.33},{"date":"2026-05-08","close":3.8984},{"date":"2026-05-11","close":3.7174},{"date":"2026-05-12","close":3.5781},{"date":"2026-05-13","close":3.2231},{"date":"2026-05-14","close":3.1396},{"date":"2026-05-15","close":3.07},{"date":"2026-05-18","close":2.7985},{"date":"2026-05-19","close":2.7915},{"date":"2026-05-20","close":2.7776},{"date":"2026-05-21","close":2.8959},{"date":"2026-05-22","close":2.6732},{"date":"2026-05-26","close":2.6662},{"date":"2026-05-27","close":2.7497},{"date":"2026-05-28","close":2.9725},{"date":"2026-05-29","close":2.8681},{"date":"2026-06-01","close":2.9099},{"date":"2026-06-02","close":3.0839},{"date":"2026-06-03","close":2.8542},{"date":"2026-06-04","close":2.875},{"date":"2026-06-05","close":2.6662},{"date":"2026-06-08","close":2.8194},{"date":"2026-06-09","close":2.7358},{"date":"2026-06-10","close":2.6244},{"date":"2026-06-11","close":2.701},{"date":"2026-06-12","close":2.5479},{"date":"2026-06-15","close":2.6732},{"date":"2026-06-16","close":2.7428},{"date":"2026-06-17","close":3.8148},{"date":"2026-06-18","close":4.1559},{"date":"2026-06-22","close":3.8357},{"date":"2026-06-23","close":3.5642},{"date":"2026-06-24","close":4.323},{"date":"2026-06-25","close":3.7993},{"date":"2026-06-26","close":3.9147},{"date":"2026-06-29","close":3.8082},{"date":"2026-06-30","close":3.5507},{"date":"2026-07-01","close":3.5685},{"date":"2026-07-02","close":3.4176},{"date":"2026-07-06","close":3.3199},{"date":"2026-07-07","close":3.0803},{"date":"2026-07-08","close":3.0803},{"date":"2026-07-09","close":3.0714},{"date":"2026-07-10","close":2.7784},{"date":"2026-07-13","close":2.663},{"date":"2026-07-14","close":2.6187},{"date":"2026-07-15","close":2.6275},{"date":"2026-07-16","close":2.5299},{"date":"2026-07-17","close":2.3967},{"date":"2026-07-20","close":2.3435},{"date":"2026-07-21","close":2.4322},{"date":"2026-07-22","close":2.45},{"date":"2026-07-23","close":2.2725},{"date":"2026-07-24","close":2.1837},{"date":"2026-07-27","close":2.2281},{"date":"2026-07-28","close":2.1127},{"date":"2026-07-29","close":1.9618},{"date":"2026-07-30","close":2.0417},{"date":"2026-07-31","close":1.9707},{"date":"2026-08-03","close":1.9973},{"date":"2026-08-04","close":2.015},{"date":"2026-08-05","close":2.0683},{"date":"2026-08-06","close":2.1304},{"date":"2026-08-07","close":2.2458},{"date":"2026-08-10","close":2.2902},{"date":"2026-08-11","close":2.2547},{"date":"2026-08-12","close":2.2725},{"date":"2026-08-13","close":2.3435},{"date":"2026-08-14","close":2.2636},{"date":"2026-08-17","close":2.2014},{"date":"2026-08-18","close":2.1393},{"date":"2026-08-19","close":2.1304},{"date":"2026-08-20","close":2.1926},{"date":"2026-08-21","close":2.45},{"date":"2026-08-24","close":2.41},{"date":"2026-08-25","close":2.37},{"date":"2026-08-26","close":2.38},{"date":"2026-08-27","close":2.77},{"date":"2026-08-28","close":2.54},{"date":"2026-08-31","close":2.455},{"date":"2026-09-01","close":2.35},{"date":"2026-09-02","close":2.435},{"date":"2026-09-03","close":2.46},{"date":"2026-09-04","close":2.52},{"date":"2026-09-08","close":2.5},{"date":"2026-09-09","close":2.46},{"date":"2026-09-10","close":2.43},{"date":"2026-09-11","close":2.44},{"date":"2026-09-14","close":2.51},{"date":"2026-09-15","close":2.355},{"date":"2026-09-16","close":2.37},{"date":"2026-09-17","close":2.44},{"date":"2026-09-18","close":2.3},{"date":"2026-09-21","close":2.37},{"date":"2026-09-22","close":2.36},{"date":"2026-09-23","close":2.37},{"date":"2026-09-24","close":2.38},{"date":"2026-09-25","close":2.32},{"date":"2026-09-28","close":2.33},{"date":"2026-09-29","close":2.34},{"date":"2026-09-30","close":2.61},{"date":"2026-10-01","close":3.49},{"date":"2026-10-02","close":3.365},{"date":"2026-10-05","close":3.41},{"date":"2026-10-06","close":3.17},{"date":"2026-10-07","close":3.06},{"date":"2026-10-08","close":2.88},{"date":"2026-10-09","close":2.93},{"date":"2026-10-12","close":2.86},{"date":"2026-10-13","close":2.52},{"date":"2026-10-14","close":2.355},{"date":"2026-10-15","close":2.36},{"date":"2026-10-16","close":2.375},{"date":"2026-10-19","close":2.33},{"date":"2026-10-20","close":2.3},{"date":"2026-10-21","close":2.42},{"date":"2026-10-22","close":2.3},{"date":"2026-10-23","close":2.29}],"chart_data":[{"date":"2024-10-24","open":10.39,"high":10.43,"low":10.1,"close":10.4,"volume":111404,"rsi_14":37.73,"sma_20":10.55,"sma_60":6.98,"sma_120":3.79},{"date":"2024-10-25","open":10.51,"high":10.51,"low":10.23,"close":10.44,"volume":67338,"rsi_14":45.08,"sma_20":10.47,"sma_60":7.14,"sma_120":3.87},{"date":"2024-10-28","open":10.49,"high":12.12,"low":10.44,"close":11.78,"volume":111727,"rsi_14":68.63,"sma_20":10.47,"sma_60":7.33,"sma_120":3.97},{"date":"2024-10-29","open":11.57,"high":11.57,"low":11.11,"close":11.14,"volume":25255,"rsi_14":59.73,"sma_20":10.48,"sma_60":7.5,"sma_120":4.05},{"date":"2024-10-30","open":11.08,"high":11.65,"low":11.07,"close":11.27,"volume":32467,"rsi_14":60.37,"sma_20":10.5,"sma_60":7.68,"sma_120":4.14},{"date":"2024-10-31","open":11.17,"high":11.17,"low":10.88,"close":11.03,"volume":32520,"rsi_14":56.31,"sma_20":10.5,"sma_60":7.86,"sma_120":4.23},{"date":"2024-11-01","open":11.2,"high":11.35,"low":11.03,"close":11.06,"volume":19272,"rsi_14":61.08,"sma_20":10.51,"sma_60":8.03,"sma_120":4.32},{"date":"2024-11-04","open":10.95,"high":11.21,"low":10.94,"close":11.1,"volume":18096,"rsi_14":67.45,"sma_20":10.53,"sma_60":8.2,"sma_120":4.4},{"date":"2024-11-05","open":11.15,"high":11.68,"low":11.1,"close":11.36,"volume":34922,"rsi_14":68.73,"sma_20":10.57,"sma_60":8.38,"sma_120":4.49},{"date":"2024-11-06","open":11.82,"high":11.82,"low":10.89,"close":11.14,"volume":103970,"rsi_14":67.59,"sma_20":10.61,"sma_60":8.56,"sma_120":4.58},{"date":"2024-11-07","open":10.17,"high":10.32,"low":8.56,"close":8.72,"volume":353360,"rsi_14":40.94,"sma_20":10.52,"sma_60":8.69,"sma_120":4.64},{"date":"2024-11-08","open":8.8,"high":8.95,"low":7.87,"close":7.95,"volume":259696,"rsi_14":33.9,"sma_20":10.39,"sma_60":8.81,"sma_120":4.7},{"date":"2024-11-11","open":8.12,"high":8.57,"low":7.65,"close":7.99,"volume":133980,"rsi_14":32.12,"sma_20":10.28,"sma_60":8.93,"sma_120":4.76},{"date":"2024-11-12","open":7.89,"high":8.2,"low":7.66,"close":8.04,"volume":132125,"rsi_14":32.44,"sma_20":10.18,"sma_60":9.06,"sma_120":4.83},{"date":"2024-11-13","open":8.04,"high":8.59,"low":8.04,"close":8.31,"volume":79180,"rsi_14":33.9,"sma_20":10.1,"sma_60":9.18,"sma_120":4.89},{"date":"2024-11-14","open":8.4,"high":8.45,"low":8.06,"close":8.06,"volume":44501,"rsi_14":32.24,"sma_20":10.01,"sma_60":9.3,"sma_120":4.95},{"date":"2024-11-15","open":8.0,"high":8.03,"low":7.25,"close":7.29,"volume":97682,"rsi_14":13.38,"sma_20":9.88,"sma_60":9.41,"sma_120":5.01},{"date":"2024-11-18","open":7.51,"high":7.73,"low":7.36,"close":7.42,"volume":40133,"rsi_14":16.9,"sma_20":9.75,"sma_60":9.52,"sma_120":5.06},{"date":"2024-11-19","open":7.37,"high":7.86,"low":7.37,"close":7.8,"volume":32094,"rsi_14":20.44,"sma_20":9.63,"sma_60":9.64,"sma_120":5.12},{"date":"2024-11-20","open":7.81,"high":8.12,"low":7.67,"close":7.95,"volume":45397,"rsi_14":23.36,"sma_20":9.51,"sma_60":9.76,"sma_120":5.19},{"date":"2024-11-21","open":8.02,"high":8.15,"low":7.72,"close":8.04,"volume":30363,"rsi_14":24.14,"sma_20":9.39,"sma_60":9.88,"sma_120":5.25},{"date":"2024-11-22","open":7.98,"high":8.37,"low":7.96,"close":8.3,"volume":27384,"rsi_14":26.9,"sma_20":9.29,"sma_60":10.01,"sma_120":5.31},{"date":"2024-11-25","open":8.44,"high":9.14,"low":8.28,"close":8.28,"volume":125980,"rsi_14":23.54,"sma_20":9.11,"sma_60":10.13,"sma_120":5.38},{"date":"2024-11-26","open":8.03,"high":8.37,"low":7.67,"close":7.78,"volume":71530,"rsi_14":22.46,"sma_20":8.94,"sma_60":10.25,"sma_120":5.44},{"date":"2024-11-27","open":7.74,"high":8.07,"low":7.61,"close":7.81,"volume":70576,"rsi_14":37.74,"sma_20":8.77,"sma_60":10.37,"sma_120":5.5},{"date":"2024-11-29","open":7.89,"high":8.07,"low":7.8,"close":7.99,"volume":20564,"rsi_14":50.64,"sma_20":8.62,"sma_60":10.34,"sma_120":5.56},{"date":"2024-12-02","open":8.06,"high":8.87,"low":7.75,"close":8.19,"volume":112751,"rsi_14":53.05,"sma_20":8.48,"sma_60":10.3,"sma_120":5.62},{"date":"2024-12-03","open":8.13,"high":8.37,"low":7.98,"close":8.04,"volume":26202,"rsi_14":50.0,"sma_20":8.32,"sma_60":10.26,"sma_120":5.69},{"date":"2024-12-04","open":7.91,"high":7.93,"low":7.59,"close":7.8,"volume":55220,"rsi_14":42.39,"sma_20":8.14,"sma_60":10.21,"sma_120":5.75},{"date":"2024-12-05","open":7.74,"high":7.85,"low":7.47,"close":7.72,"volume":56071,"rsi_14":44.65,"sma_20":7.97,"sma_60":10.11,"sma_120":5.81},{"date":"2024-12-06","open":7.72,"high":7.93,"low":7.62,"close":7.85,"volume":52770,"rsi_14":61.02,"sma_20":7.93,"sma_60":10.02,"sma_120":5.87},{"date":"2024-12-09","open":8.06,"high":8.42,"low":7.75,"close":8.04,"volume":106731,"rsi_14":61.92,"sma_20":7.93,"sma_60":9.94,"sma_120":5.93},{"date":"2024-12-10","open":8.04,"high":8.65,"low":7.85,"close":8.45,"volume":120089,"rsi_14":62.36,"sma_20":7.96,"sma_60":9.88,"sma_120":6.0},{"date":"2024-12-11","open":8.43,"high":8.73,"low":8.15,"close":8.16,"volume":47076,"rsi_14":53.79,"sma_20":7.96,"sma_60":9.8,"sma_120":6.06},{"date":"2024-12-12","open":8.13,"high":8.19,"low":7.82,"close":7.89,"volume":49278,"rsi_14":47.46,"sma_20":7.94,"sma_60":9.73,"sma_120":6.12},{"date":"2024-12-13","open":7.85,"high":8.24,"low":7.71,"close":8.19,"volume":57534,"rsi_14":48.16,"sma_20":7.95,"sma_60":9.65,"sma_120":6.18},{"date":"2024-12-16","open":8.28,"high":8.28,"low":7.73,"close":7.79,"volume":65050,"rsi_14":42.73,"sma_20":7.97,"sma_60":9.57,"sma_120":6.24},{"date":"2024-12-17","open":7.87,"high":7.87,"low":7.58,"close":7.74,"volume":45278,"rsi_14":49.32,"sma_20":7.99,"sma_60":9.51,"sma_120":6.3},{"date":"2024-12-18","open":7.71,"high":7.85,"low":6.77,"close":6.94,"volume":131156,"rsi_14":38.21,"sma_20":7.95,"sma_60":9.43,"sma_120":6.36},{"date":"2024-12-19","open":7.03,"high":7.42,"low":6.92,"close":6.98,"volume":70624,"rsi_14":35.77,"sma_20":7.9,"sma_60":9.34,"sma_120":6.41},{"date":"2024-12-20","open":7.03,"high":7.4,"low":6.99,"close":7.15,"volume":36604,"rsi_14":35.23,"sma_20":7.85,"sma_60":9.27,"sma_120":6.47},{"date":"2024-12-23","open":7.06,"high":7.2,"low":6.78,"close":7.2,"volume":59259,"rsi_14":37.72,"sma_20":7.8,"sma_60":9.19,"sma_120":6.52},{"date":"2024-12-24","open":7.15,"high":7.35,"low":7.01,"close":7.19,"volume":49728,"rsi_14":40.44,"sma_20":7.74,"sma_60":9.11,"sma_120":6.58},{"date":"2024-12-26","open":7.03,"high":7.33,"low":6.95,"close":7.33,"volume":47188,"rsi_14":44.0,"sma_20":7.72,"sma_60":9.05,"sma_120":6.63},{"date":"2024-12-27","open":7.2,"high":7.39,"low":7.0,"close":7.39,"volume":99179,"rsi_14":42.77,"sma_20":7.7,"sma_60":8.99,"sma_120":6.69},{"date":"2024-12-30","open":7.17,"high":7.43,"low":6.93,"close":7.17,"volume":95386,"rsi_14":36.45,"sma_20":7.66,"sma_60":8.93,"sma_120":6.75},{"date":"2024-12-31","open":7.12,"high":7.15,"low":6.54,"close":6.97,"volume":144739,"rsi_14":25.33,"sma_20":7.6,"sma_60":8.86,"sma_120":6.8},{"date":"2025-01-02","open":6.91,"high":7.15,"low":6.61,"close":6.66,"volume":63920,"rsi_14":25.17,"sma_20":7.53,"sma_60":8.8,"sma_120":6.85},{"date":"2025-01-03","open":6.67,"high":7.28,"low":6.67,"close":7.18,"volume":48916,"rsi_14":39.14,"sma_20":7.5,"sma_60":8.74,"sma_120":6.9},{"date":"2025-01-06","open":7.27,"high":7.5,"low":7.12,"close":7.18,"volume":71602,"rsi_14":33.0,"sma_20":7.47,"sma_60":8.68,"sma_120":6.96},{"date":"2025-01-07","open":7.14,"high":7.6,"low":7.05,"close":7.19,"volume":44553,"rsi_14":38.37,"sma_20":7.44,"sma_60":8.63,"sma_120":7.01},{"date":"2025-01-08","open":7.15,"high":7.2,"low":6.91,"close":6.98,"volume":34769,"rsi_14":36.13,"sma_20":7.39,"sma_60":8.57,"sma_120":7.07},{"date":"2025-01-10","open":6.98,"high":6.98,"low":6.66,"close":6.79,"volume":37029,"rsi_14":46.48,"sma_20":7.3,"sma_60":8.51,"sma_120":7.12},{"date":"2025-01-13","open":6.68,"high":6.72,"low":6.11,"close":6.4,"volume":126800,"rsi_14":38.31,"sma_20":7.22,"sma_60":8.45,"sma_120":7.16},{"date":"2025-01-14","open":6.45,"high":6.67,"low":6.22,"close":6.49,"volume":41799,"rsi_14":36.25,"sma_20":7.15,"sma_60":8.4,"sma_120":7.21},{"date":"2025-01-15","open":6.62,"high":7.0,"low":6.5,"close":6.94,"volume":79184,"rsi_14":45.36,"sma_20":7.08,"sma_60":8.35,"sma_120":7.27},{"date":"2025-01-16","open":6.97,"high":7.08,"low":6.85,"close":6.97,"volume":19613,"rsi_14":46.1,"sma_20":7.04,"sma_60":8.3,"sma_120":7.32},{"date":"2025-01-17","open":6.97,"high":7.01,"low":6.76,"close":6.95,"volume":16918,"rsi_14":42.96,"sma_20":7.0,"sma_60":8.25,"sma_120":7.37},{"date":"2025-01-21","open":7.06,"high":7.16,"low":6.7,"close":6.81,"volume":35711,"rsi_14":39.57,"sma_20":7.0,"sma_60":8.19,"sma_120":7.42},{"date":"2025-01-22","open":6.8,"high":6.84,"low":6.43,"close":6.52,"volume":59216,"rsi_14":38.6,"sma_20":6.97,"sma_60":8.13,"sma_120":7.47},{"date":"2025-01-23","open":6.5,"high":6.5,"low":6.25,"close":6.36,"volume":59746,"rsi_14":39.15,"sma_20":6.93,"sma_60":8.06,"sma_120":7.52},{"date":"2025-01-24","open":6.32,"high":6.8,"low":6.3,"close":6.45,"volume":57439,"rsi_14":45.95,"sma_20":6.9,"sma_60":7.99,"sma_120":7.57},{"date":"2025-01-27","open":6.29,"high":6.64,"low":6.15,"close":6.18,"volume":34065,"rsi_14":28.63,"sma_20":6.85,"sma_60":7.9,"sma_120":7.61},{"date":"2025-01-28","open":6.15,"high":6.3,"low":6.09,"close":6.26,"volume":27048,"rsi_14":30.99,"sma_20":6.79,"sma_60":7.82,"sma_120":7.66},{"date":"2025-01-29","open":6.21,"high":6.43,"low":6.13,"close":6.18,"volume":25019,"rsi_14":29.72,"sma_20":6.73,"sma_60":7.73,"sma_120":7.71},{"date":"2025-01-30","open":6.2,"high":6.7,"low":6.13,"close":6.5,"volume":58984,"rsi_14":40.77,"sma_20":6.7,"sma_60":7.66,"sma_120":7.76},{"date":"2025-01-31","open":6.34,"high":6.75,"low":6.34,"close":6.35,"volume":55037,"rsi_14":41.41,"sma_20":6.67,"sma_60":7.58,"sma_120":7.8},{"date":"2025-02-03","open":6.2,"high":6.4,"low":6.15,"close":6.39,"volume":28145,"rsi_14":49.77,"sma_20":6.65,"sma_60":7.5,"sma_120":7.85},{"date":"2025-02-04","open":6.38,"high":6.74,"low":6.27,"close":6.6,"volume":45843,"rsi_14":52.36,"sma_20":6.62,"sma_60":7.42,"sma_120":7.9},{"date":"2025-02-05","open":6.57,"high":7.4,"low":6.5,"close":7.3,"volume":145563,"rsi_14":56.98,"sma_20":6.63,"sma_60":7.36,"sma_120":7.96},{"date":"2025-02-06","open":7.48,"high":7.48,"low":7.08,"close":7.16,"volume":53487,"rsi_14":53.53,"sma_20":6.63,"sma_60":7.33,"sma_120":8.01},{"date":"2025-02-07","open":7.17,"high":7.17,"low":6.82,"close":6.83,"volume":40371,"rsi_14":48.0,"sma_20":6.62,"sma_60":7.31,"sma_120":8.06},{"date":"2025-02-10","open":6.77,"high":7.07,"low":6.67,"close":6.78,"volume":28110,"rsi_14":49.48,"sma_20":6.62,"sma_60":7.29,"sma_120":8.11},{"date":"2025-02-11","open":6.71,"high":7.05,"low":6.69,"close":7.04,"volume":24354,"rsi_14":59.03,"sma_20":6.65,"sma_60":7.28,"sma_120":8.17},{"date":"2025-02-12","open":6.96,"high":7.25,"low":6.91,"close":7.17,"volume":29781,"rsi_14":64.21,"sma_20":6.69,"sma_60":7.26,"sma_120":8.22},{"date":"2025-02-13","open":7.18,"high":7.75,"low":7.14,"close":7.57,"volume":68408,"rsi_14":67.72,"sma_20":6.72,"sma_60":7.25,"sma_120":8.28},{"date":"2025-02-14","open":7.52,"high":7.75,"low":7.37,"close":7.58,"volume":47003,"rsi_14":74.14,"sma_20":6.75,"sma_60":7.26,"sma_120":8.33},{"date":"2025-02-18","open":7.56,"high":7.56,"low":7.4,"close":7.43,"volume":45632,"rsi_14":69.7,"sma_20":6.77,"sma_60":7.26,"sma_120":8.39},{"date":"2025-02-19","open":7.37,"high":7.39,"low":6.83,"close":6.83,"volume":33715,"rsi_14":59.31,"sma_20":6.77,"sma_60":7.24,"sma_120":8.44},{"date":"2025-02-20","open":6.83,"high":7.08,"low":6.31,"close":6.9,"volume":49066,"rsi_14":56.17,"sma_20":6.79,"sma_60":7.22,"sma_120":8.49},{"date":"2025-02-21","open":6.86,"high":7.03,"low":6.45,"close":6.61,"volume":82494,"rsi_14":53.85,"sma_20":6.81,"sma_60":7.2,"sma_120":8.54},{"date":"2025-02-24","open":6.61,"high":6.62,"low":6.08,"close":6.37,"volume":76049,"rsi_14":49.72,"sma_20":6.8,"sma_60":7.17,"sma_120":8.59},{"date":"2025-02-25","open":6.7,"high":6.7,"low":6.26,"close":6.61,"volume":45103,"rsi_14":50.14,"sma_20":6.82,"sma_60":7.14,"sma_120":8.63},{"date":"2025-02-26","open":6.82,"high":6.82,"low":6.4,"close":6.54,"volume":74363,"rsi_14":37.25,"sma_20":6.84,"sma_60":7.12,"sma_120":8.68},{"date":"2025-02-27","open":6.54,"high":6.68,"low":6.37,"close":6.39,"volume":23744,"rsi_14":37.12,"sma_20":6.85,"sma_60":7.09,"sma_120":8.73},{"date":"2025-02-28","open":6.31,"high":6.65,"low":6.31,"close":6.57,"volume":24180,"rsi_14":45.42,"sma_20":6.85,"sma_60":7.07,"sma_120":8.71},{"date":"2025-03-03","open":6.66,"high":6.66,"low":5.9,"close":6.03,"volume":89522,"rsi_14":38.74,"sma_20":6.84,"sma_60":7.03,"sma_120":8.67},{"date":"2025-03-04","open":6.02,"high":6.47,"low":5.76,"close":6.35,"volume":57301,"rsi_14":39.82,"sma_20":6.83,"sma_60":7.01,"sma_120":8.63},{"date":"2025-03-05","open":6.38,"high":6.55,"low":6.23,"close":6.45,"volume":30783,"rsi_14":39.29,"sma_20":6.83,"sma_60":6.98,"sma_120":8.6},{"date":"2025-03-06","open":6.31,"high":6.49,"low":6.2,"close":6.35,"volume":36010,"rsi_14":30.07,"sma_20":6.78,"sma_60":6.96,"sma_120":8.53},{"date":"2025-03-07","open":6.28,"high":6.64,"low":6.1,"close":6.63,"volume":17790,"rsi_14":35.74,"sma_20":6.75,"sma_60":6.94,"sma_120":8.48},{"date":"2025-03-10","open":6.5,"high":6.73,"low":6.37,"close":6.41,"volume":48451,"rsi_14":35.0,"sma_20":6.73,"sma_60":6.91,"sma_120":8.43},{"date":"2025-03-11","open":6.5,"high":6.53,"low":6.01,"close":6.16,"volume":87669,"rsi_14":39.02,"sma_20":6.7,"sma_60":6.87,"sma_120":8.38},{"date":"2025-03-12","open":6.45,"high":6.45,"low":5.35,"close":5.35,"volume":195993,"rsi_14":29.55,"sma_20":6.61,"sma_60":6.83,"sma_120":8.31},{"date":"2025-03-13","open":5.46,"high":5.56,"low":5.07,"close":5.1,"volume":94764,"rsi_14":29.87,"sma_20":6.51,"sma_60":6.78,"sma_120":8.25},{"date":"2025-03-14","open":5.31,"high":5.5,"low":5.23,"close":5.37,"volume":49988,"rsi_14":36.77,"sma_20":6.4,"sma_60":6.73,"sma_120":8.19},{"date":"2025-03-17","open":5.26,"high":5.58,"low":5.25,"close":5.33,"volume":34290,"rsi_14":32.12,"sma_20":6.29,"sma_60":6.69,"sma_120":8.13},{"date":"2025-03-18","open":5.34,"high":5.4,"low":5.1,"close":5.31,"volume":38899,"rsi_14":32.58,"sma_20":6.18,"sma_60":6.65,"sma_120":8.08},{"date":"2025-03-19","open":5.31,"high":5.46,"low":5.21,"close":5.38,"volume":26503,"rsi_14":35.36,"sma_20":6.11,"sma_60":6.63,"sma_120":8.03},{"date":"2025-03-20","open":5.28,"high":5.53,"low":5.28,"close":5.31,"volume":22403,"rsi_14":31.14,"sma_20":6.03,"sma_60":6.6,"sma_120":7.97},{"date":"2025-03-21","open":5.27,"high":5.27,"low":5.08,"close":5.14,"volume":48250,"rsi_14":35.02,"sma_20":5.96,"sma_60":6.57,"sma_120":7.92},{"date":"2025-03-24","open":5.25,"high":6.0,"low":5.19,"close":5.89,"volume":91544,"rsi_14":43.24,"sma_20":5.93,"sma_60":6.54,"sma_120":7.87},{"date":"2025-03-25","open":5.97,"high":6.15,"low":5.81,"close":6.06,"volume":42666,"rsi_14":44.38,"sma_20":5.91,"sma_60":6.52,"sma_120":7.82},{"date":"2025-03-26","open":6.18,"high":6.18,"low":5.9,"close":6.04,"volume":25181,"rsi_14":45.43,"sma_20":5.88,"sma_60":6.5,"sma_120":7.78},{"date":"2025-03-27","open":6.04,"high":6.17,"low":5.98,"close":6.07,"volume":21669,"rsi_14":41.08,"sma_20":5.87,"sma_60":6.48,"sma_120":7.74},{"date":"2025-03-28","open":6.07,"high":6.16,"low":5.92,"close":6.1,"volume":29046,"rsi_14":44.75,"sma_20":5.84,"sma_60":6.46,"sma_120":7.7},{"date":"2025-03-31","open":5.96,"high":6.49,"low":5.86,"close":6.44,"volume":75376,"rsi_14":54.61,"sma_20":5.86,"sma_60":6.45,"sma_120":7.66},{"date":"2025-04-01","open":6.51,"high":6.64,"low":6.29,"close":6.47,"volume":39628,"rsi_14":74.78,"sma_20":5.87,"sma_60":6.45,"sma_120":7.62},{"date":"2025-04-02","open":6.34,"high":7.04,"low":6.34,"close":6.8,"volume":48240,"rsi_14":86.32,"sma_20":5.89,"sma_60":6.45,"sma_120":7.59},{"date":"2025-04-03","open":6.24,"high":6.31,"low":5.8,"close":5.97,"volume":128681,"rsi_14":60.34,"sma_20":5.87,"sma_60":6.43,"sma_120":7.55},{"date":"2025-04-04","open":5.73,"high":5.92,"low":5.14,"close":5.28,"volume":113256,"rsi_14":49.37,"sma_20":5.8,"sma_60":6.39,"sma_120":7.51},{"date":"2025-04-07","open":5.02,"high":5.19,"low":4.12,"close":4.28,"volume":216044,"rsi_14":38.63,"sma_20":5.69,"sma_60":6.35,"sma_120":7.46},{"date":"2025-04-08","open":4.68,"high":4.93,"low":4.38,"close":4.39,"volume":140517,"rsi_14":39.17,"sma_20":5.6,"sma_60":6.31,"sma_120":7.41},{"date":"2025-04-09","open":4.39,"high":5.59,"low":3.93,"close":5.01,"volume":194611,"rsi_14":47.07,"sma_20":5.59,"sma_60":6.29,"sma_120":7.37},{"date":"2025-04-10","open":4.99,"high":4.99,"low":4.39,"close":4.39,"volume":50700,"rsi_14":43.31,"sma_20":5.55,"sma_60":6.25,"sma_120":7.32},{"date":"2025-04-11","open":4.6,"high":4.61,"low":4.21,"close":4.46,"volume":100329,"rsi_14":35.35,"sma_20":5.51,"sma_60":6.21,"sma_120":7.28},{"date":"2025-04-14","open":4.52,"high":4.88,"low":4.52,"close":4.86,"volume":69555,"rsi_14":38.26,"sma_20":5.48,"sma_60":6.17,"sma_120":7.24},{"date":"2025-04-15","open":4.87,"high":4.87,"low":4.5,"close":4.61,"volume":20082,"rsi_14":36.61,"sma_20":5.45,"sma_60":6.13,"sma_120":7.19},{"date":"2025-04-16","open":4.56,"high":4.78,"low":4.4,"close":4.58,"volume":21897,"rsi_14":36.05,"sma_20":5.41,"sma_60":6.1,"sma_120":7.14},{"date":"2025-04-17","open":4.62,"high":5.05,"low":4.62,"close":4.98,"volume":20066,"rsi_14":40.19,"sma_20":5.39,"sma_60":6.07,"sma_120":7.1},{"date":"2025-04-21","open":4.91,"high":4.91,"low":4.56,"close":4.58,"volume":22186,"rsi_14":33.88,"sma_20":5.36,"sma_60":6.04,"sma_120":7.05},{"date":"2025-04-22","open":4.79,"high":4.92,"low":4.58,"close":4.92,"volume":12541,"rsi_14":37.25,"sma_20":5.32,"sma_60":6.02,"sma_120":7.01},{"date":"2025-04-23","open":5.05,"high":5.41,"low":4.96,"close":5.15,"volume":28556,"rsi_14":36.2,"sma_20":5.27,"sma_60":6.0,"sma_120":6.95},{"date":"2025-04-24","open":5.15,"high":5.35,"low":4.98,"close":5.28,"volume":13936,"rsi_14":43.47,"sma_20":5.23,"sma_60":5.98,"sma_120":6.9},{"date":"2025-04-25","open":5.16,"high":5.33,"low":4.98,"close":5.08,"volume":25306,"rsi_14":47.86,"sma_20":5.18,"sma_60":5.96,"sma_120":6.85},{"date":"2025-04-28","open":5.18,"high":5.19,"low":4.89,"close":5.1,"volume":31593,"rsi_14":60.76,"sma_20":5.13,"sma_60":5.94,"sma_120":6.8},{"date":"2025-04-29","open":5.1,"high":5.1,"low":4.9,"close":4.9,"volume":8121,"rsi_14":56.54,"sma_20":5.05,"sma_60":5.92,"sma_120":6.75},{"date":"2025-04-30","open":4.73,"high":5.04,"low":4.69,"close":5.04,"volume":17933,"rsi_14":50.44,"sma_20":4.98,"sma_60":5.89,"sma_120":6.7},{"date":"2025-05-01","open":5.08,"high":5.13,"low":4.93,"close":5.07,"volume":12715,"rsi_14":61.9,"sma_20":4.9,"sma_60":5.87,"sma_120":6.65},{"date":"2025-05-02","open":5.21,"high":5.23,"low":5.11,"close":5.2,"volume":19113,"rsi_14":62.76,"sma_20":4.86,"sma_60":5.83,"sma_120":6.6},{"date":"2025-05-05","open":5.13,"high":5.47,"low":5.07,"close":5.4,"volume":44095,"rsi_14":60.0,"sma_20":4.86,"sma_60":5.81,"sma_120":6.57},{"date":"2025-05-06","open":5.31,"high":5.54,"low":5.3,"close":5.42,"volume":26389,"rsi_14":66.4,"sma_20":4.92,"sma_60":5.78,"sma_120":6.55},{"date":"2025-05-07","open":5.5,"high":5.69,"low":5.29,"close":5.45,"volume":21379,"rsi_14":67.61,"sma_20":4.97,"sma_60":5.76,"sma_120":6.53},{"date":"2025-05-08","open":5.54,"high":5.65,"low":5.38,"close":5.41,"volume":27219,"rsi_14":60.19,"sma_20":4.99,"sma_60":5.73,"sma_120":6.5},{"date":"2025-05-09","open":5.5,"high":5.5,"low":5.24,"close":5.25,"volume":12694,"rsi_14":67.91,"sma_20":5.04,"sma_60":5.7,"sma_120":6.48},{"date":"2025-05-12","open":5.63,"high":5.67,"low":5.33,"close":5.43,"volume":27410,"rsi_14":64.91,"sma_20":5.09,"sma_60":5.66,"sma_120":6.46},{"date":"2025-05-13","open":5.54,"high":5.64,"low":5.41,"close":5.55,"volume":38644,"rsi_14":62.5,"sma_20":5.12,"sma_60":5.63,"sma_120":6.44},{"date":"2025-05-14","open":5.6,"high":6.76,"low":5.6,"close":6.7,"volume":94036,"rsi_14":77.1,"sma_20":5.22,"sma_60":5.62,"sma_120":6.44},{"date":"2025-05-15","open":6.55,"high":6.61,"low":6.41,"close":6.5,"volume":31480,"rsi_14":77.1,"sma_20":5.32,"sma_60":5.61,"sma_120":6.43},{"date":"2025-05-16","open":6.59,"high":7.04,"low":6.43,"close":6.94,"volume":60924,"rsi_14":80.26,"sma_20":5.42,"sma_60":5.61,"sma_120":6.42},{"date":"2025-05-19","open":6.84,"high":7.0,"low":6.61,"close":6.9,"volume":39680,"rsi_14":84.72,"sma_20":5.53,"sma_60":5.62,"sma_120":6.41},{"date":"2025-05-20","open":6.86,"high":6.9,"low":6.65,"close":6.71,"volume":28363,"rsi_14":78.5,"sma_20":5.62,"sma_60":5.62,"sma_120":6.39},{"date":"2025-05-21","open":6.56,"high":6.78,"low":6.18,"close":6.18,"volume":48418,"rsi_14":66.18,"sma_20":5.68,"sma_60":5.62,"sma_120":6.38},{"date":"2025-05-22","open":6.11,"high":6.73,"low":6.05,"close":6.73,"volume":34354,"rsi_14":69.87,"sma_20":5.75,"sma_60":5.62,"sma_120":6.37},{"date":"2025-05-23","open":6.68,"high":6.89,"low":6.43,"close":6.6,"volume":15855,"rsi_14":65.87,"sma_20":5.82,"sma_60":5.62,"sma_120":6.36},{"date":"2025-05-27","open":6.64,"high":7.36,"low":6.59,"close":7.29,"volume":69632,"rsi_14":71.01,"sma_20":5.93,"sma_60":5.64,"sma_120":6.35},{"date":"2025-05-28","open":7.37,"high":7.37,"low":6.81,"close":7.16,"volume":41384,"rsi_14":68.79,"sma_20":6.05,"sma_60":5.65,"sma_120":6.34},{"date":"2025-05-29","open":7.21,"high":7.38,"low":6.82,"close":7.08,"volume":21188,"rsi_14":68.19,"sma_20":6.15,"sma_60":5.67,"sma_120":6.34},{"date":"2025-05-30","open":7.08,"high":7.12,"low":6.81,"close":7.05,"volume":18449,"rsi_14":70.18,"sma_20":6.25,"sma_60":5.68,"sma_120":6.33},{"date":"2025-06-02","open":6.95,"high":7.22,"low":6.81,"close":6.99,"volume":16657,"rsi_14":67.89,"sma_20":6.34,"sma_60":5.69,"sma_120":6.32},{"date":"2025-06-03","open":7.16,"high":7.43,"low":6.93,"close":7.42,"volume":52552,"rsi_14":70.06,"sma_20":6.44,"sma_60":5.7,"sma_120":6.32},{"date":"2025-06-04","open":7.49,"high":8.19,"low":7.41,"close":7.98,"volume":67710,"rsi_14":65.72,"sma_20":6.57,"sma_60":5.73,"sma_120":6.32},{"date":"2025-06-05","open":7.9,"high":8.25,"low":7.88,"close":8.18,"volume":52561,"rsi_14":70.64,"sma_20":6.7,"sma_60":5.76,"sma_120":6.32},{"date":"2025-06-06","open":8.3,"high":8.55,"low":8.12,"close":8.55,"volume":87207,"rsi_14":70.12,"sma_20":6.86,"sma_60":5.81,"sma_120":6.32},{"date":"2025-06-09","open":8.79,"high":10.23,"low":8.69,"close":10.09,"volume":257330,"rsi_14":79.0,"sma_20":7.1,"sma_60":5.9,"sma_120":6.34},{"date":"2025-06-10","open":10.22,"high":12.85,"low":10.19,"close":12.29,"volume":501066,"rsi_14":87.15,"sma_20":7.44,"sma_60":6.01,"sma_120":6.37},{"date":"2025-06-11","open":12.5,"high":12.64,"low":10.1,"close":10.54,"volume":222498,"rsi_14":74.97,"sma_20":7.69,"sma_60":6.1,"sma_120":6.4},{"date":"2025-06-12","open":10.62,"high":12.5,"low":10.31,"close":11.82,"volume":170451,"rsi_14":76.9,"sma_20":7.95,"sma_60":6.21,"sma_120":6.43},{"date":"2025-06-13","open":11.5,"high":11.67,"low":10.5,"close":10.56,"volume":126620,"rsi_14":68.7,"sma_20":8.15,"sma_60":6.29,"sma_120":6.46},{"date":"2025-06-16","open":11.04,"high":11.68,"low":10.7,"close":11.03,"volume":88152,"rsi_14":68.03,"sma_20":8.36,"sma_60":6.39,"sma_120":6.49},{"date":"2025-06-17","open":11.01,"high":11.02,"low":10.2,"close":10.87,"volume":88557,"rsi_14":67.84,"sma_20":8.56,"sma_60":6.48,"sma_120":6.53},{"date":"2025-06-18","open":10.89,"high":11.48,"low":10.55,"close":11.21,"volume":85265,"rsi_14":69.37,"sma_20":8.78,"sma_60":6.57,"sma_120":6.56},{"date":"2025-06-20","open":11.48,"high":11.48,"low":10.3,"close":10.5,"volume":73716,"rsi_14":65.21,"sma_20":9.0,"sma_60":6.65,"sma_120":6.59},{"date":"2025-06-23","open":10.54,"high":10.54,"low":9.34,"close":9.9,"volume":122563,"rsi_14":62.27,"sma_20":9.16,"sma_60":6.71,"sma_120":6.61},{"date":"2025-06-24","open":9.9,"high":10.4,"low":9.56,"close":9.57,"volume":56105,"rsi_14":59.13,"sma_20":9.3,"sma_60":6.77,"sma_120":6.63},{"date":"2025-06-25","open":9.51,"high":10.07,"low":8.53,"close":9.22,"volume":154113,"rsi_14":55.36,"sma_20":9.4,"sma_60":6.82,"sma_120":6.64},{"date":"2025-06-26","open":9.31,"high":10.13,"low":9.31,"close":10.06,"volume":37968,"rsi_14":57.7,"sma_20":9.55,"sma_60":6.88,"sma_120":6.67},{"date":"2025-06-27","open":10.14,"high":10.45,"low":10.02,"close":10.39,"volume":64583,"rsi_14":57.57,"sma_20":9.71,"sma_60":6.95,"sma_120":6.7},{"date":"2025-06-30","open":10.64,"high":11.42,"low":10.55,"close":10.63,"volume":98176,"rsi_14":52.49,"sma_20":9.89,"sma_60":7.01,"sma_120":6.73},{"date":"2025-07-01","open":10.2,"high":11.48,"low":10.05,"close":10.95,"volume":118016,"rsi_14":42.54,"sma_20":10.09,"sma_60":7.09,"sma_120":6.76},{"date":"2025-07-02","open":10.93,"high":11.22,"low":10.44,"close":10.48,"volume":25549,"rsi_14":49.61,"sma_20":10.24,"sma_60":7.18,"sma_120":6.79},{"date":"2025-07-03","open":10.63,"high":10.84,"low":10.15,"close":10.61,"volume":34059,"rsi_14":40.81,"sma_20":10.37,"sma_60":7.29,"sma_120":6.82},{"date":"2025-07-07","open":10.39,"high":10.59,"low":10.1,"close":10.29,"volume":29665,"rsi_14":47.6,"sma_20":10.48,"sma_60":7.38,"sma_120":6.85},{"date":"2025-07-08","open":10.27,"high":10.72,"low":10.23,"close":10.51,"volume":30224,"rsi_14":45.16,"sma_20":10.58,"sma_60":7.48,"sma_120":6.88},{"date":"2025-07-09","open":10.51,"high":11.2,"low":10.51,"close":11.0,"volume":57304,"rsi_14":51.14,"sma_20":10.62,"sma_60":7.59,"sma_120":6.92},{"date":"2025-07-10","open":11.0,"high":11.85,"low":10.73,"close":11.73,"volume":97422,"rsi_14":54.27,"sma_20":10.59,"sma_60":7.71,"sma_120":6.96},{"date":"2025-07-11","open":11.77,"high":12.55,"low":11.77,"close":12.15,"volume":83488,"rsi_14":64.22,"sma_20":10.67,"sma_60":7.83,"sma_120":7.0},{"date":"2025-07-14","open":12.16,"high":12.16,"low":11.29,"close":11.77,"volume":31028,"rsi_14":66.76,"sma_20":10.67,"sma_60":7.95,"sma_120":7.04},{"date":"2025-07-15","open":11.85,"high":12.06,"low":11.28,"close":11.6,"volume":26718,"rsi_14":68.73,"sma_20":10.72,"sma_60":8.07,"sma_120":7.08},{"date":"2025-07-16","open":11.84,"high":12.22,"low":11.41,"close":11.57,"volume":59653,"rsi_14":73.04,"sma_20":10.75,"sma_60":8.18,"sma_120":7.12},{"date":"2025-07-17","open":11.6,"high":12.0,"low":11.49,"close":11.96,"volume":53452,"rsi_14":70.43,"sma_20":10.81,"sma_60":8.3,"sma_120":7.17},{"date":"2025-07-18","open":11.93,"high":11.93,"low":10.2,"close":10.65,"volume":136155,"rsi_14":52.31,"sma_20":10.78,"sma_60":8.39,"sma_120":7.21},{"date":"2025-07-21","open":10.46,"high":11.24,"low":10.24,"close":10.41,"volume":80223,"rsi_14":48.05,"sma_20":10.77,"sma_60":8.48,"sma_120":7.24},{"date":"2025-07-22","open":10.55,"high":12.18,"low":10.55,"close":11.77,"volume":79131,"rsi_14":56.15,"sma_20":10.87,"sma_60":8.59,"sma_120":7.29},{"date":"2025-07-23","open":12.0,"high":12.2,"low":11.64,"close":11.9,"volume":41168,"rsi_14":61.22,"sma_20":10.98,"sma_60":8.7,"sma_120":7.33},{"date":"2025-07-24","open":11.84,"high":12.2,"low":11.4,"close":11.4,"volume":24326,"rsi_14":55.86,"sma_20":11.09,"sma_60":8.81,"sma_120":7.38},{"date":"2025-07-25","open":11.54,"high":11.54,"low":10.9,"close":11.02,"volume":16573,"rsi_14":55.41,"sma_20":11.14,"sma_60":8.91,"sma_120":7.41},{"date":"2025-07-28","open":11.02,"high":11.02,"low":10.4,"close":10.68,"volume":37629,"rsi_14":51.24,"sma_20":11.15,"sma_60":9.0,"sma_120":7.45},{"date":"2025-07-29","open":7.38,"high":7.4,"low":6.82,"close":6.94,"volume":44668,"rsi_14":42.74,"sma_20":11.12,"sma_60":9.09,"sma_120":7.48},{"date":"2025-07-30","open":7.0,"high":7.39,"low":6.95,"close":7.2,"volume":18600,"rsi_14":39.67,"sma_20":11.09,"sma_60":9.17,"sma_120":7.5},{"date":"2025-07-31","open":7.08,"high":7.25,"low":6.9,"close":7.02,"volume":23613,"rsi_14":34.25,"sma_20":11.07,"sma_60":9.25,"sma_120":7.53},{"date":"2025-08-01","open":6.77,"high":6.86,"low":6.44,"close":6.61,"volume":41681,"rsi_14":33.23,"sma_20":11.02,"sma_60":9.32,"sma_120":7.55},{"date":"2025-08-04","open":6.62,"high":6.86,"low":6.49,"close":6.79,"volume":41540,"rsi_14":36.5,"sma_20":10.99,"sma_60":9.39,"sma_120":7.57},{"date":"2025-08-05","open":6.77,"high":6.93,"low":6.47,"close":6.6,"volume":15393,"rsi_14":35.26,"sma_20":10.94,"sma_60":9.46,"sma_120":7.59},{"date":"2025-08-06","open":6.7,"high":7.29,"low":6.69,"close":7.11,"volume":27762,"rsi_14":38.31,"sma_20":10.9,"sma_60":9.54,"sma_120":7.62},{"date":"2025-08-07","open":7.11,"high":7.34,"low":6.82,"close":6.83,"volume":54585,"rsi_14":43.58,"sma_20":10.8,"sma_60":9.61,"sma_120":7.64},{"date":"2025-08-08","open":6.22,"high":6.22,"low":4.71,"close":4.83,"volume":220165,"rsi_14":31.08,"sma_20":10.54,"sma_60":9.64,"sma_120":7.63},{"date":"2025-08-11","open":4.93,"high":4.93,"low":4.18,"close":4.46,"volume":261109,"rsi_14":17.87,"sma_20":10.27,"sma_60":9.63,"sma_120":7.62},{"date":"2025-08-12","open":4.71,"high":4.92,"low":4.52,"close":4.7,"volume":114249,"rsi_14":19.88,"sma_20":10.03,"sma_60":9.64,"sma_120":7.62},{"date":"2025-08-13","open":4.8,"high":5.01,"low":4.64,"close":4.93,"volume":125207,"rsi_14":24.18,"sma_20":9.81,"sma_60":9.64,"sma_120":7.63},{"date":"2025-08-14","open":4.87,"high":5.01,"low":4.56,"close":4.87,"volume":84413,"rsi_14":25.06,"sma_20":9.56,"sma_60":9.64,"sma_120":7.63},{"date":"2025-08-15","open":4.72,"high":4.98,"low":4.57,"close":4.89,"volume":78755,"rsi_14":26.54,"sma_20":9.38,"sma_60":9.64,"sma_120":7.63},{"date":"2025-08-18","open":4.89,"high":5.06,"low":4.64,"close":4.74,"volume":73490,"rsi_14":28.33,"sma_20":9.2,"sma_60":9.66,"sma_120":7.64},{"date":"2025-08-19","open":4.75,"high":4.88,"low":4.42,"close":4.59,"volume":81690,"rsi_14":23.74,"sma_20":8.94,"sma_60":9.65,"sma_120":7.64},{"date":"2025-08-20","open":4.59,"high":4.69,"low":4.39,"close":4.48,"volume":35149,"rsi_14":24.11,"sma_20":8.66,"sma_60":9.65,"sma_120":7.64},{"date":"2025-08-21","open":4.47,"high":4.65,"low":4.27,"close":4.5,"volume":58069,"rsi_14":26.62,"sma_20":8.42,"sma_60":9.64,"sma_120":7.64},{"date":"2025-08-22","open":4.58,"high":5.01,"low":4.55,"close":4.9,"volume":57667,"rsi_14":30.07,"sma_20":8.22,"sma_60":9.63,"sma_120":7.64},{"date":"2025-08-25","open":4.89,"high":4.89,"low":4.49,"close":4.56,"volume":45396,"rsi_14":29.13,"sma_20":8.01,"sma_60":9.63,"sma_120":7.65},{"date":"2025-08-26","open":4.58,"high":4.6,"low":4.45,"close":4.51,"volume":41708,"rsi_14":20.55,"sma_20":7.84,"sma_60":9.62,"sma_120":7.65},{"date":"2025-08-27","open":4.54,"high":4.71,"low":4.44,"close":4.54,"volume":56556,"rsi_14":22.49,"sma_20":7.65,"sma_60":9.61,"sma_120":7.65},{"date":"2025-08-28","open":4.59,"high":4.64,"low":4.47,"close":4.61,"volume":21545,"rsi_14":45.02,"sma_20":7.47,"sma_60":9.6,"sma_120":7.65},{"date":"2025-08-29","open":4.62,"high":4.68,"low":4.43,"close":4.48,"volume":18074,"rsi_14":50.35,"sma_20":7.32,"sma_60":9.57,"sma_120":7.65},{"date":"2025-09-02","open":4.48,"high":4.73,"low":4.37,"close":4.73,"volume":31792,"rsi_14":50.69,"sma_20":7.17,"sma_60":9.55,"sma_120":7.65},{"date":"2025-09-03","open":4.68,"high":4.74,"low":4.4,"close":4.42,"volume":58521,"rsi_14":37.94,"sma_20":7.02,"sma_60":9.51,"sma_120":7.66},{"date":"2025-09-04","open":4.46,"high":4.57,"low":4.39,"close":4.53,"volume":42786,"rsi_14":42.11,"sma_20":6.83,"sma_60":9.45,"sma_120":7.67},{"date":"2025-09-05","open":4.49,"high":4.54,"low":4.34,"close":4.36,"volume":30368,"rsi_14":38.26,"sma_20":6.65,"sma_60":9.35,"sma_120":7.68},{"date":"2025-09-08","open":4.42,"high":4.46,"low":4.18,"close":4.23,"volume":66484,"rsi_14":38.62,"sma_20":6.61,"sma_60":9.27,"sma_120":7.69},{"date":"2025-09-09","open":4.23,"high":4.25,"low":4.13,"close":4.2,"volume":49235,"rsi_14":40.88,"sma_20":6.59,"sma_60":9.18,"sma_120":7.69},{"date":"2025-09-10","open":4.21,"high":4.39,"low":4.21,"close":4.23,"volume":39682,"rsi_14":43.75,"sma_20":6.56,"sma_60":9.1,"sma_120":7.7},{"date":"2025-09-11","open":4.26,"high":4.4,"low":4.2,"close":4.25,"volume":83675,"rsi_14":43.94,"sma_20":6.51,"sma_60":9.02,"sma_120":7.71},{"date":"2025-09-12","open":4.32,"high":4.38,"low":4.19,"close":4.27,"volume":47816,"rsi_14":31.2,"sma_20":6.46,"sma_60":8.94,"sma_120":7.71},{"date":"2025-09-15","open":4.3,"high":4.34,"low":4.14,"close":4.14,"volume":31384,"rsi_14":35.78,"sma_20":6.41,"sma_60":8.85,"sma_120":7.71},{"date":"2025-09-16","open":4.14,"high":4.25,"low":4.12,"close":4.18,"volume":31733,"rsi_14":38.81,"sma_20":6.37,"sma_60":8.78,"sma_120":7.71},{"date":"2025-09-17","open":4.2,"high":4.44,"low":4.2,"close":4.24,"volume":41686,"rsi_14":39.95,"sma_20":6.35,"sma_60":8.72,"sma_120":7.71},{"date":"2025-09-18","open":4.27,"high":4.32,"low":4.18,"close":4.18,"volume":34362,"rsi_14":35.45,"sma_20":6.32,"sma_60":8.66,"sma_120":7.71},{"date":"2025-09-19","open":4.32,"high":4.46,"low":4.18,"close":4.25,"volume":73054,"rsi_14":42.2,"sma_20":6.31,"sma_60":8.61,"sma_120":7.71},{"date":"2025-09-22","open":4.25,"high":4.43,"low":4.04,"close":4.36,"volume":68166,"rsi_14":35.95,"sma_20":6.27,"sma_60":8.54,"sma_120":7.71},{"date":"2025-09-23","open":4.34,"high":4.61,"low":4.23,"close":4.23,"volume":44216,"rsi_14":41.3,"sma_20":6.24,"sma_60":8.47,"sma_120":7.71},{"date":"2025-09-24","open":4.25,"high":4.38,"low":4.21,"close":4.23,"volume":38823,"rsi_14":35.05,"sma_20":6.22,"sma_60":8.39,"sma_120":7.7},{"date":"2025-09-25","open":4.18,"high":4.19,"low":3.95,"close":4.01,"volume":98206,"rsi_14":33.55,"sma_20":6.18,"sma_60":8.31,"sma_120":7.7},{"date":"2025-09-26","open":4.05,"high":4.15,"low":3.95,"close":4.0,"volume":72768,"rsi_14":37.78,"sma_20":6.14,"sma_60":8.23,"sma_120":7.7},{"date":"2025-09-29","open":4.02,"high":4.11,"low":3.93,"close":4.04,"volume":38770,"rsi_14":41.61,"sma_20":6.11,"sma_60":8.15,"sma_120":7.72},{"date":"2025-09-30","open":4.0,"high":4.05,"low":3.92,"close":3.95,"volume":96146,"rsi_14":36.3,"sma_20":6.05,"sma_60":8.07,"sma_120":7.73},{"date":"2025-10-01","open":3.95,"high":4.08,"low":3.9,"close":4.0,"volume":27008,"rsi_14":37.58,"sma_20":6.02,"sma_60":7.99,"sma_120":7.73},{"date":"2025-10-02","open":3.97,"high":4.27,"low":3.97,"close":4.21,"volume":46411,"rsi_14":47.75,"sma_20":6.0,"sma_60":7.91,"sma_120":7.75},{"date":"2025-10-03","open":4.18,"high":4.52,"low":4.16,"close":4.49,"volume":78614,"rsi_14":62.5,"sma_20":6.01,"sma_60":7.82,"sma_120":7.76},{"date":"2025-10-06","open":4.49,"high":4.55,"low":4.32,"close":4.4,"volume":55607,"rsi_14":57.49,"sma_20":6.02,"sma_60":7.72,"sma_120":7.78},{"date":"2025-10-07","open":4.46,"high":4.46,"low":4.12,"close":4.27,"volume":44377,"rsi_14":50.92,"sma_20":6.03,"sma_60":7.63,"sma_120":7.79},{"date":"2025-10-08","open":4.27,"high":4.52,"low":4.25,"close":4.45,"volume":26269,"rsi_14":58.3,"sma_20":6.04,"sma_60":7.54,"sma_120":7.8},{"date":"2025-10-09","open":4.43,"high":4.51,"low":4.3,"close":4.36,"volume":31502,"rsi_14":53.16,"sma_20":6.05,"sma_60":7.45,"sma_120":7.82},{"date":"2025-10-10","open":4.36,"high":4.4,"low":4.07,"close":4.11,"volume":54358,"rsi_14":42.8,"sma_20":6.04,"sma_60":7.35,"sma_120":7.83},{"date":"2025-10-13","open":4.23,"high":4.38,"low":4.12,"close":4.31,"volume":27409,"rsi_14":52.26,"sma_20":6.05,"sma_60":7.28,"sma_120":7.84},{"date":"2025-10-14","open":4.31,"high":4.57,"low":4.28,"close":4.52,"volume":53943,"rsi_14":57.24,"sma_20":6.08,"sma_60":7.21,"sma_120":7.85},{"date":"2025-10-15","open":4.57,"high":4.61,"low":4.14,"close":4.4,"volume":42137,"rsi_14":59.86,"sma_20":6.09,"sma_60":7.12,"sma_120":7.86},{"date":"2025-10-16","open":4.34,"high":4.49,"low":4.31,"close":4.36,"volume":31837,"rsi_14":59.03,"sma_20":6.1,"sma_60":7.03,"sma_120":7.87},{"date":"2025-10-17","open":4.43,"high":4.81,"low":4.32,"close":4.8,"volume":66917,"rsi_14":65.9,"sma_20":6.14,"sma_60":6.95,"sma_120":7.88},{"date":"2025-10-20","open":4.87,"high":5.3,"low":4.84,"close":4.94,"volume":101558,"rsi_14":70.25,"sma_20":6.18,"sma_60":6.89,"sma_120":7.9},{"date":"2025-10-21","open":4.94,"high":4.95,"low":4.62,"close":4.75,"volume":59060,"rsi_14":64.61,"sma_20":6.22,"sma_60":6.82,"sma_120":7.91},{"date":"2025-10-22","open":4.78,"high":4.78,"low":4.49,"close":4.71,"volume":58856,"rsi_14":60.34,"sma_20":6.25,"sma_60":6.77,"sma_120":7.93},{"date":"2025-10-23","open":4.57,"high":4.94,"low":4.57,"close":4.91,"volume":27740,"rsi_14":58.93,"sma_20":6.32,"sma_60":6.72,"sma_120":7.94},{"date":"2025-10-24","open":4.96,"high":5.01,"low":4.71,"close":4.72,"volume":35986,"rsi_14":56.57,"sma_20":6.37,"sma_60":6.66,"sma_120":7.96},{"date":"2025-10-27","open":4.73,"high":4.82,"low":4.59,"close":4.64,"volume":24410,"rsi_14":57.89,"sma_20":6.41,"sma_60":6.61,"sma_120":7.97},{"date":"2025-10-28","open":4.63,"high":5.22,"low":4.57,"close":4.98,"volume":87100,"rsi_14":60.44,"sma_20":6.49,"sma_60":6.57,"sma_120":7.98},{"date":"2025-10-29","open":4.94,"high":5.5,"low":4.8,"close":5.19,"volume":142500,"rsi_14":65.62,"sma_20":6.57,"sma_60":6.54,"sma_120":8.0},{"date":"2025-10-30","open":5.22,"high":6.32,"low":5.22,"close":5.84,"volume":238253,"rsi_14":78.36,"sma_20":6.69,"sma_60":6.51,"sma_120":8.02},{"date":"2025-10-31","open":6.31,"high":6.4,"low":5.93,"close":6.27,"volume":132010,"rsi_14":79.83,"sma_20":6.82,"sma_60":6.49,"sma_120":8.05},{"date":"2025-11-03","open":6.27,"high":6.27,"low":5.89,"close":5.99,"volume":77134,"rsi_14":71.88,"sma_20":6.93,"sma_60":6.52,"sma_120":8.08},{"date":"2025-11-04","open":5.73,"high":5.92,"low":5.58,"close":5.67,"volume":52497,"rsi_14":67.91,"sma_20":7.03,"sma_60":6.55,"sma_120":8.09},{"date":"2025-11-05","open":5.7,"high":5.8,"low":5.49,"close":5.77,"volume":34065,"rsi_14":69.63,"sma_20":7.13,"sma_60":6.58,"sma_120":8.11},{"date":"2025-11-06","open":5.78,"high":5.78,"low":5.28,"close":5.3,"volume":55570,"rsi_14":56.81,"sma_20":7.2,"sma_60":6.58,"sma_120":8.11},{"date":"2025-11-07","open":4.69,"high":5.2,"low":4.11,"close":4.18,"volume":243223,"rsi_14":41.69,"sma_20":7.2,"sma_60":6.57,"sma_120":8.1},{"date":"2025-11-10","open":4.18,"high":4.39,"low":4.11,"close":4.17,"volume":115126,"rsi_14":43.4,"sma_20":7.19,"sma_60":6.55,"sma_120":8.1},{"date":"2025-11-11","open":4.23,"high":4.35,"low":4.12,"close":4.14,"volume":77887,"rsi_14":43.53,"sma_20":7.16,"sma_60":6.54,"sma_120":8.1},{"date":"2025-11-12","open":4.14,"high":4.33,"low":4.04,"close":4.12,"volume":72839,"rsi_14":40.72,"sma_20":7.14,"sma_60":6.53,"sma_120":8.09},{"date":"2025-11-13","open":4.22,"high":4.22,"low":3.75,"close":3.86,"volume":65136,"rsi_14":40.0,"sma_20":7.11,"sma_60":6.51,"sma_120":8.08},{"date":"2025-11-14","open":3.8,"high":3.85,"low":3.48,"close":3.52,"volume":86766,"rsi_14":37.69,"sma_20":7.01,"sma_60":6.49,"sma_120":8.06},{"date":"2025-11-17","open":3.52,"high":3.85,"low":3.36,"close":3.4,"volume":83067,"rsi_14":31.95,"sma_20":6.9,"sma_60":6.45,"sma_120":8.04},{"date":"2025-11-18","open":3.33,"high":3.52,"low":3.15,"close":3.31,"volume":125634,"rsi_14":27.91,"sma_20":6.8,"sma_60":6.42,"sma_120":8.02},{"date":"2025-11-19","open":3.35,"high":3.36,"low":3.05,"close":3.05,"volume":65256,"rsi_14":13.76,"sma_20":6.68,"sma_60":6.39,"sma_120":8.0},{"date":"2025-11-20","open":3.15,"high":3.29,"low":3.05,"close":3.05,"volume":94100,"rsi_14":3.05,"sma_20":6.55,"sma_60":6.35,"sma_120":7.98},{"date":"2025-11-21","open":3.13,"high":3.35,"low":3.1,"close":3.13,"volume":143646,"rsi_14":5.82,"sma_20":6.43,"sma_60":6.31,"sma_120":7.96},{"date":"2025-11-24","open":3.18,"high":3.37,"low":3.14,"close":3.37,"volume":77365,"rsi_14":13.5,"sma_20":6.34,"sma_60":6.29,"sma_120":7.93},{"date":"2025-11-25","open":3.36,"high":3.68,"low":3.36,"close":3.5,"volume":74593,"rsi_14":14.25,"sma_20":6.24,"sma_60":6.26,"sma_120":7.9},{"date":"2025-11-26","open":3.52,"high":3.67,"low":3.41,"close":3.48,"volume":76056,"rsi_14":16.62,"sma_20":6.11,"sma_60":6.24,"sma_120":7.87},{"date":"2025-11-28","open":3.49,"high":3.62,"low":3.43,"close":3.52,"volume":16078,"rsi_14":30.08,"sma_20":5.95,"sma_60":6.21,"sma_120":7.83},{"date":"2025-12-01","open":3.51,"high":3.62,"low":3.48,"close":3.54,"volume":55649,"rsi_14":31.09,"sma_20":5.75,"sma_60":6.19,"sma_120":7.77},{"date":"2025-12-02","open":3.54,"high":3.54,"low":3.31,"close":3.49,"volume":56470,"rsi_14":30.71,"sma_20":5.57,"sma_60":6.18,"sma_120":7.73},{"date":"2025-12-03","open":3.55,"high":3.76,"low":3.45,"close":3.47,"volume":85188,"rsi_14":30.71,"sma_20":5.41,"sma_60":6.16,"sma_120":7.67},{"date":"2025-12-04","open":3.46,"high":3.75,"low":3.45,"close":3.5,"volume":105504,"rsi_14":37.68,"sma_20":5.25,"sma_60":6.14,"sma_120":7.62},{"date":"2025-12-05","open":3.54,"high":3.59,"low":3.45,"close":3.48,"volume":28488,"rsi_14":48.45,"sma_20":5.12,"sma_60":6.12,"sma_120":7.57},{"date":"2025-12-08","open":3.57,"high":3.57,"low":3.38,"close":3.42,"volume":39664,"rsi_14":50.98,"sma_20":5.07,"sma_60":6.1,"sma_120":7.52},{"date":"2025-12-09","open":3.42,"high":3.51,"low":3.37,"close":3.46,"volume":70836,"rsi_14":57.24,"sma_20":5.02,"sma_60":6.09,"sma_120":7.47},{"date":"2025-12-10","open":3.49,"high":3.49,"low":3.27,"close":3.29,"volume":71296,"rsi_14":62.64,"sma_20":4.95,"sma_60":6.06,"sma_120":7.42},{"date":"2025-12-11","open":3.31,"high":3.4,"low":3.16,"close":3.2,"volume":112178,"rsi_14":57.24,"sma_20":4.89,"sma_60":6.04,"sma_120":7.38},{"date":"2025-12-12","open":3.19,"high":3.31,"low":3.15,"close":3.17,"volume":177546,"rsi_14":52.21,"sma_20":4.84,"sma_60":6.02,"sma_120":7.34},{"date":"2025-12-15","open":3.23,"high":3.26,"low":2.9,"close":2.96,"volume":195471,"rsi_14":27.82,"sma_20":4.8,"sma_60":5.98,"sma_120":7.29},{"date":"2025-12-16","open":2.94,"high":3.04,"low":2.92,"close":2.95,"volume":50024,"rsi_14":15.65,"sma_20":4.77,"sma_60":5.95,"sma_120":7.25},{"date":"2025-12-17","open":3.01,"high":3.04,"low":2.83,"close":2.83,"volume":125377,"rsi_14":13.95,"sma_20":4.73,"sma_60":5.92,"sma_120":7.19},{"date":"2025-12-18","open":2.9,"high":2.92,"low":2.78,"close":2.83,"volume":104162,"rsi_14":9.68,"sma_20":4.72,"sma_60":5.88,"sma_120":7.14},{"date":"2025-12-19","open":2.88,"high":2.92,"low":2.76,"close":2.76,"volume":107823,"rsi_14":6.92,"sma_20":4.7,"sma_60":5.85,"sma_120":7.08},{"date":"2025-12-22","open":2.78,"high":2.96,"low":2.78,"close":2.81,"volume":65755,"rsi_14":12.31,"sma_20":4.67,"sma_60":5.83,"sma_120":7.03},{"date":"2025-12-23","open":2.81,"high":2.83,"low":2.69,"close":2.81,"volume":120239,"rsi_14":12.6,"sma_20":4.63,"sma_60":5.8,"sma_120":6.97},{"date":"2025-12-24","open":2.81,"high":2.85,"low":2.8,"close":2.83,"volume":24627,"rsi_14":11.9,"sma_20":4.58,"sma_60":5.77,"sma_120":6.92},{"date":"2025-12-26","open":2.83,"high":2.94,"low":2.78,"close":2.82,"volume":72955,"rsi_14":12.0,"sma_20":4.54,"sma_60":5.74,"sma_120":6.87},{"date":"2025-12-29","open":2.77,"high":2.84,"low":2.76,"close":2.79,"volume":53312,"rsi_14":12.4,"sma_20":4.48,"sma_60":5.71,"sma_120":6.81},{"date":"2025-12-30","open":2.76,"high":2.99,"low":2.76,"close":2.83,"volume":73242,"rsi_14":13.11,"sma_20":4.43,"sma_60":5.67,"sma_120":6.74},{"date":"2025-12-31","open":2.84,"high":2.88,"low":2.76,"close":2.85,"volume":50959,"rsi_14":19.0,"sma_20":4.39,"sma_60":5.63,"sma_120":6.68},{"date":"2026-01-02","open":2.87,"high":2.94,"low":2.83,"close":2.87,"volume":11686,"rsi_14":23.6,"sma_20":4.34,"sma_60":5.6,"sma_120":6.61},{"date":"2026-01-05","open":2.86,"high":3.09,"low":2.86,"close":3.07,"volume":58402,"rsi_14":43.48,"sma_20":4.31,"sma_60":5.56,"sma_120":6.55},{"date":"2026-01-06","open":3.1,"high":3.2,"low":3.02,"close":3.05,"volume":56487,"rsi_14":57.47,"sma_20":4.28,"sma_60":5.53,"sma_120":6.49},{"date":"2026-01-07","open":3.08,"high":3.15,"low":2.96,"close":3.09,"volume":33361,"rsi_14":60.87,"sma_20":4.26,"sma_60":5.51,"sma_120":6.43},{"date":"2026-01-08","open":3.08,"high":3.24,"low":3.07,"close":3.08,"volume":45573,"rsi_14":73.68,"sma_20":4.23,"sma_60":5.48,"sma_120":6.38},{"date":"2026-01-09","open":3.1,"high":3.15,"low":3.03,"close":3.04,"volume":17938,"rsi_14":69.14,"sma_20":4.21,"sma_60":5.44,"sma_120":6.33},{"date":"2026-01-12","open":3.03,"high":3.21,"low":2.99,"close":3.09,"volume":44458,"rsi_14":79.75,"sma_20":4.21,"sma_60":5.41,"sma_120":6.27},{"date":"2026-01-13","open":3.09,"high":3.14,"low":2.95,"close":2.99,"volume":63169,"rsi_14":64.37,"sma_20":4.19,"sma_60":5.38,"sma_120":6.2},{"date":"2026-01-14","open":3.0,"high":3.01,"low":2.82,"close":2.85,"volume":44256,"rsi_14":52.34,"sma_20":4.18,"sma_60":5.33,"sma_120":6.14},{"date":"2026-01-15","open":2.87,"high":2.97,"low":2.83,"close":2.91,"volume":39791,"rsi_14":54.87,"sma_20":4.18,"sma_60":5.28,"sma_120":6.09},{"date":"2026-01-16","open":2.91,"high":2.92,"low":2.8,"close":2.83,"volume":22077,"rsi_14":50.41,"sma_20":4.18,"sma_60":5.24,"sma_120":6.03},{"date":"2026-01-20","open":2.76,"high":2.83,"low":2.67,"close":2.78,"volume":102579,"rsi_14":49.6,"sma_20":4.18,"sma_60":5.19,"sma_120":5.98},{"date":"2026-01-21","open":2.78,"high":2.92,"low":2.74,"close":2.85,"volume":39125,"rsi_14":50.78,"sma_20":4.18,"sma_60":5.14,"sma_120":5.93},{"date":"2026-01-22","open":2.86,"high":3.09,"low":2.86,"close":2.99,"volume":74188,"rsi_14":56.85,"sma_20":4.2,"sma_60":5.1,"sma_120":5.88},{"date":"2026-01-23","open":3.01,"high":3.04,"low":2.83,"close":2.88,"volume":30300,"rsi_14":50.62,"sma_20":4.2,"sma_60":5.06,"sma_120":5.84},{"date":"2026-01-26","open":2.9,"high":2.91,"low":2.79,"close":2.8,"volume":22900,"rsi_14":36.36,"sma_20":4.2,"sma_60":5.01,"sma_120":5.79},{"date":"2026-01-27","open":2.81,"high":2.85,"low":2.69,"close":2.73,"volume":74800,"rsi_14":34.67,"sma_20":4.19,"sma_60":4.95,"sma_120":5.74},{"date":"2026-01-28","open":2.74,"high":2.89,"low":2.71,"close":2.76,"volume":57700,"rsi_14":34.23,"sma_20":4.19,"sma_60":4.87,"sma_120":5.69},{"date":"2026-01-29","open":2.77,"high":2.92,"low":2.73,"close":2.77,"volume":50300,"rsi_14":34.9,"sma_20":4.19,"sma_60":4.79,"sma_120":5.64},{"date":"2026-01-30","open":2.75,"high":2.83,"low":2.69,"close":2.72,"volume":60700,"rsi_14":34.67,"sma_20":4.18,"sma_60":4.71,"sma_120":5.62},{"date":"2026-02-02","open":2.73,"high":2.78,"low":2.67,"close":2.68,"volume":36200,"rsi_14":30.2,"sma_20":4.16,"sma_60":4.64,"sma_120":5.6},{"date":"2026-02-03","open":2.68,"high":2.72,"low":2.45,"close":2.48,"volume":90100,"rsi_14":27.61,"sma_20":4.12,"sma_60":4.56,"sma_120":5.57},{"date":"2026-02-04","open":2.51,"high":2.56,"low":2.28,"close":2.47,"volume":80300,"rsi_14":31.25,"sma_20":4.08,"sma_60":4.49,"sma_120":5.54},{"date":"2026-02-05","open":2.42,"high":2.48,"low":2.21,"close":2.44,"volume":163800,"rsi_14":25.81,"sma_20":4.03,"sma_60":4.45,"sma_120":5.51},{"date":"2026-02-06","open":2.44,"high":2.52,"low":2.38,"close":2.44,"volume":89100,"rsi_14":28.52,"sma_20":3.99,"sma_60":4.41,"sma_120":5.48},{"date":"2026-02-09","open":2.46,"high":2.46,"low":2.3,"close":2.32,"volume":88191,"rsi_14":33.61,"sma_20":4.16,"sma_60":5.05,"sma_120":5.83},{"date":"2026-02-10","open":2.36,"high":2.44,"low":2.32,"close":2.33,"volume":26324,"rsi_14":24.88,"sma_20":4.13,"sma_60":4.98,"sma_120":5.78},{"date":"2026-02-11","open":2.35,"high":2.35,"low":2.17,"close":2.2,"volume":36334,"rsi_14":23.25,"sma_20":4.08,"sma_60":4.91,"sma_120":5.72},{"date":"2026-02-12","open":2.21,"high":2.24,"low":2.07,"close":2.12,"volume":79239,"rsi_14":20.17,"sma_20":4.03,"sma_60":4.82,"sma_120":5.66},{"date":"2026-02-13","open":2.09,"high":2.13,"low":2.06,"close":2.09,"volume":49889,"rsi_14":19.83,"sma_20":3.98,"sma_60":4.72,"sma_120":5.61},{"date":"2026-02-17","open":2.08,"high":2.17,"low":2.03,"close":2.13,"volume":56978,"rsi_14":22.36,"sma_20":3.93,"sma_60":4.63,"sma_120":5.57},{"date":"2026-02-18","open":2.11,"high":2.23,"low":2.11,"close":2.12,"volume":45800,"rsi_14":7.8,"sma_20":3.61,"sma_60":4.17,"sma_120":5.28},{"date":"2026-02-19","open":2.12,"high":2.23,"low":2.06,"close":2.16,"volume":53300,"rsi_14":11.84,"sma_20":3.57,"sma_60":4.15,"sma_120":5.25},{"date":"2026-02-20","open":2.15,"high":2.34,"low":2.1,"close":2.19,"volume":102480,"rsi_14":15.77,"sma_20":3.51,"sma_60":4.13,"sma_120":5.22},{"date":"2026-02-23","open":2.21,"high":2.21,"low":1.95,"close":2.03,"volume":114800,"rsi_14":13.57,"sma_20":3.45,"sma_60":4.09,"sma_120":5.19},{"date":"2026-02-24","open":2.04,"high":2.07,"low":1.84,"close":1.89,"volume":88123,"rsi_14":20.6,"sma_20":3.79,"sma_60":4.45,"sma_120":5.51},{"date":"2026-02-25","open":1.93,"high":1.98,"low":1.84,"close":1.96,"volume":67696,"rsi_14":25.29,"sma_20":3.72,"sma_60":4.37,"sma_120":5.48},{"date":"2026-02-26","open":1.94,"high":2.1,"low":1.94,"close":2.07,"volume":80933,"rsi_14":27.27,"sma_20":3.64,"sma_60":4.32,"sma_120":5.45},{"date":"2026-02-27","open":2.07,"high":2.07,"low":1.93,"close":1.98,"volume":73054,"rsi_14":27.07,"sma_20":3.56,"sma_60":4.27,"sma_120":5.41},{"date":"2026-03-02","open":1.93,"high":2.07,"low":1.92,"close":1.98,"volume":30482,"rsi_14":27.97,"sma_20":3.49,"sma_60":4.22,"sma_120":5.38},{"date":"2026-03-03","open":1.95,"high":2.03,"low":1.83,"close":1.92,"volume":111571,"rsi_14":24.52,"sma_20":3.4,"sma_60":4.17,"sma_120":5.35},{"date":"2026-03-04","open":1.9,"high":2.0,"low":1.87,"close":1.94,"volume":51102,"rsi_14":18.93,"sma_20":3.33,"sma_60":4.12,"sma_120":5.32},{"date":"2026-03-05","open":1.91,"high":1.93,"low":1.81,"close":1.82,"volume":35874,"rsi_14":28.05,"sma_20":3.25,"sma_60":4.08,"sma_120":5.28},{"date":"2026-03-06","open":1.81,"high":1.81,"low":1.7,"close":1.73,"volume":75968,"rsi_14":25.57,"sma_20":3.17,"sma_60":4.04,"sma_120":5.24},{"date":"2026-03-09","open":1.7,"high":2.27,"low":1.67,"close":2.16,"volume":153172,"rsi_14":48.87,"sma_20":3.12,"sma_60":4.01,"sma_120":5.22},{"date":"2026-03-10","open":2.19,"high":2.73,"low":2.16,"close":2.53,"volume":208023,"rsi_14":61.07,"sma_20":3.1,"sma_60":4.0,"sma_120":5.19},{"date":"2026-03-11","open":2.65,"high":2.65,"low":2.23,"close":2.24,"volume":76600,"rsi_14":53.69,"sma_20":3.06,"sma_60":3.98,"sma_120":5.17},{"date":"2026-03-12","open":2.26,"high":2.26,"low":2.05,"close":2.13,"volume":55858,"rsi_14":50.0,"sma_20":3.0,"sma_60":3.96,"sma_120":5.14},{"date":"2026-03-13","open":2.15,"high":2.25,"low":2.13,"close":2.15,"volume":19661,"rsi_14":53.24,"sma_20":2.96,"sma_60":3.64,"sma_120":4.81},{"date":"2026-03-16","open":2.16,"high":2.22,"low":2.16,"close":2.16,"volume":22725,"rsi_14":57.47,"sma_20":2.97,"sma_60":3.62,"sma_120":4.79},{"date":"2026-03-17","open":2.19,"high":2.36,"low":2.19,"close":2.27,"volume":32715,"rsi_14":58.27,"sma_20":2.98,"sma_60":3.87,"sma_120":5.05},{"date":"2026-03-18","open":2.26,"high":2.26,"low":2.1,"close":2.18,"volume":38004,"rsi_14":52.85,"sma_20":2.98,"sma_60":3.83,"sma_120":5.02},{"date":"2026-03-19","open":2.15,"high":2.27,"low":2.08,"close":2.22,"volume":31018,"rsi_14":56.86,"sma_20":2.99,"sma_60":3.8,"sma_120":5.0},{"date":"2026-03-20","open":2.19,"high":2.23,"low":2.12,"close":2.18,"volume":31998,"rsi_14":55.38,"sma_20":3.0,"sma_60":3.77,"sma_120":4.97},{"date":"2026-03-23","open":2.21,"high":2.32,"low":2.18,"close":2.23,"volume":37124,"rsi_14":58.69,"sma_20":3.0,"sma_60":3.74,"sma_120":4.95},{"date":"2026-03-24","open":2.22,"high":2.34,"low":2.21,"close":2.33,"volume":14033,"rsi_14":60.22,"sma_20":3.03,"sma_60":3.71,"sma_120":4.93},{"date":"2026-03-25","open":2.37,"high":2.49,"low":2.3,"close":2.49,"volume":30567,"rsi_14":67.52,"sma_20":3.07,"sma_60":3.69,"sma_120":4.91},{"date":"2026-03-26","open":2.46,"high":2.5,"low":2.39,"close":2.42,"volume":26182,"rsi_14":68.27,"sma_20":3.09,"sma_60":3.66,"sma_120":4.88},{"date":"2026-03-27","open":2.37,"high":2.39,"low":2.21,"close":2.21,"volume":34987,"rsi_14":51.48,"sma_20":3.11,"sma_60":3.63,"sma_120":4.86},{"date":"2026-03-30","open":2.17,"high":2.2,"low":2.07,"close":2.07,"volume":782595,"rsi_14":34.15,"sma_20":3.12,"sma_60":3.61,"sma_120":4.83},{"date":"2026-03-31","open":2.22,"high":2.41,"low":1.5,"close":2.1,"volume":1976753,"rsi_14":43.71,"sma_20":3.13,"sma_60":3.58,"sma_120":4.81},{"date":"2026-04-01","open":1.94,"high":2.03,"low":1.8,"close":1.82,"volume":404336,"rsi_14":38.42,"sma_20":3.12,"sma_60":3.55,"sma_120":4.78},{"date":"2026-04-02","open":1.71,"high":1.89,"low":1.69,"close":1.85,"volume":155412,"rsi_14":38.74,"sma_20":3.12,"sma_60":3.52,"sma_120":4.75},{"date":"2026-04-06","open":1.75,"high":1.97,"low":1.73,"close":1.8,"volume":234558,"rsi_14":36.73,"sma_20":3.13,"sma_60":3.49,"sma_120":4.72},{"date":"2026-04-07","open":1.77,"high":1.87,"low":1.68,"close":1.75,"volume":89650,"rsi_14":30.32,"sma_20":3.1,"sma_60":3.47,"sma_120":4.69},{"date":"2026-04-08","open":1.8,"high":1.85,"low":1.69,"close":1.75,"volume":88797,"rsi_14":32.39,"sma_20":3.04,"sma_60":3.44,"sma_120":4.66},{"date":"2026-04-09","open":1.72,"high":1.78,"low":1.69,"close":1.78,"volume":13658,"rsi_14":31.61,"sma_20":3.01,"sma_60":3.42,"sma_120":4.64},{"date":"2026-04-10","open":1.74,"high":1.74,"low":1.6,"close":1.66,"volume":37453,"rsi_14":29.89,"sma_20":2.98,"sma_60":3.39,"sma_120":4.61},{"date":"2026-04-13","open":1.66,"high":1.8,"low":1.64,"close":1.76,"volume":86774,"rsi_14":32.11,"sma_20":2.95,"sma_60":3.36,"sma_120":4.58},{"date":"2026-04-14","open":1.74,"high":1.81,"low":1.66,"close":1.73,"volume":63273,"rsi_14":26.52,"sma_20":2.92,"sma_60":3.34,"sma_120":4.55},{"date":"2026-04-15","open":4.75,"high":16.92,"low":4.25,"close":11.83,"volume":279322496,"rsi_14":91.73,"sma_20":3.6,"sma_60":3.55,"sma_120":4.65},{"date":"2026-04-16","open":10.02,"high":10.05,"low":7.55,"close":7.59,"volume":29685072,"rsi_14":66.86,"sma_20":3.99,"sma_60":3.67,"sma_120":4.69},{"date":"2026-04-17","open":8.72,"high":9.38,"low":7.35,"close":7.52,"volume":19948579,"rsi_14":67.41,"sma_20":4.37,"sma_60":3.78,"sma_120":4.72},{"date":"2026-04-20","open":7.8,"high":8.7,"low":7.51,"close":7.67,"volume":6560241,"rsi_14":68.36,"sma_20":4.77,"sma_60":3.9,"sma_120":4.76},{"date":"2026-04-21","open":7.8,"high":8.0,"low":5.92,"close":5.92,"volume":5949335,"rsi_14":61.25,"sma_20":5.03,"sma_60":3.97,"sma_120":4.78},{"date":"2026-04-22","open":5.91,"high":6.44,"low":5.26,"close":5.87,"volume":4459726,"rsi_14":62.07,"sma_20":5.29,"sma_60":4.04,"sma_120":4.8},{"date":"2026-04-23","open":5.68,"high":5.86,"low":5.35,"close":5.58,"volume":1953543,"rsi_14":60.94,"sma_20":5.51,"sma_60":4.1,"sma_120":4.82},{"date":"2026-04-24","open":5.48,"high":5.9,"low":4.89,"close":4.89,"volume":2062082,"rsi_14":58.73,"sma_20":5.69,"sma_60":4.14,"sma_120":4.82},{"date":"2026-04-27","open":4.84,"high":4.97,"low":4.56,"close":4.66,"volume":1220532,"rsi_14":58.16,"sma_20":5.86,"sma_60":4.18,"sma_120":4.83},{"date":"2026-04-28","open":4.66,"high":5.21,"low":4.64,"close":4.85,"volume":1508820,"rsi_14":58.6,"sma_20":6.06,"sma_60":4.22,"sma_120":4.83},{"date":"2026-04-29","open":4.8,"high":4.85,"low":4.52,"close":4.69,"volume":645713,"rsi_14":58.04,"sma_20":6.25,"sma_60":4.26,"sma_120":4.84},{"date":"2026-04-30","open":4.31,"high":4.56,"low":4.2,"close":4.52,"volume":873829,"rsi_14":57.86,"sma_20":6.44,"sma_60":4.3,"sma_120":4.84},{"date":"2026-05-01","open":4.43,"high":4.65,"low":4.32,"close":4.5,"volume":502891,"rsi_14":57.55,"sma_20":6.63,"sma_60":4.34,"sma_120":4.83},{"date":"2026-05-04","open":4.38,"high":4.43,"low":4.06,"close":4.08,"volume":731219,"rsi_14":56.34,"sma_20":6.79,"sma_60":4.36,"sma_120":4.82},{"date":"2026-05-05","open":4.03,"high":4.14,"low":3.83,"close":3.91,"volume":500344,"rsi_14":3.89,"sma_20":6.95,"sma_60":4.39,"sma_120":4.81},{"date":"2026-05-06","open":3.85,"high":4.23,"low":3.85,"close":4.23,"volume":587330,"rsi_14":14.01,"sma_20":7.13,"sma_60":4.42,"sma_120":4.81},{"date":"2026-05-07","open":4.21,"high":4.35,"low":4.05,"close":4.33,"volume":474962,"rsi_14":16.02,"sma_20":7.31,"sma_60":4.46,"sma_120":4.8},{"date":"2026-05-08","open":4.24,"high":4.25,"low":3.89,"close":3.9,"volume":486614,"rsi_14":12.04,"sma_20":7.47,"sma_60":4.48,"sma_120":4.79},{"date":"2026-05-11","open":3.91,"high":4.24,"low":3.69,"close":3.72,"volume":482175,"rsi_14":17.62,"sma_20":7.61,"sma_60":4.52,"sma_120":4.78},{"date":"2026-05-12","open":3.75,"high":3.78,"low":3.49,"close":3.58,"volume":433443,"rsi_14":17.17,"sma_20":7.74,"sma_60":4.55,"sma_120":4.76},{"date":"2026-05-13","open":3.58,"high":3.6,"low":3.22,"close":3.22,"volume":477104,"rsi_14":16.86,"sma_20":7.13,"sma_60":4.57,"sma_120":4.74},{"date":"2026-05-14","open":3.26,"high":3.35,"low":3.07,"close":3.14,"volume":596631,"rsi_14":20.33,"sma_20":6.81,"sma_60":4.59,"sma_120":4.71},{"date":"2026-05-15","open":3.01,"high":3.38,"low":2.94,"close":3.07,"volume":493056,"rsi_14":21.45,"sma_20":6.49,"sma_60":4.62,"sma_120":4.67},{"date":"2026-05-18","open":2.88,"high":3.0,"low":2.8,"close":2.8,"volume":588271,"rsi_14":14.49,"sma_20":6.14,"sma_60":4.63,"sma_120":4.63},{"date":"2026-05-19","open":2.81,"high":2.87,"low":2.74,"close":2.79,"volume":448204,"rsi_14":15.27,"sma_20":5.91,"sma_60":4.65,"sma_120":4.6},{"date":"2026-05-20","open":2.79,"high":2.92,"low":2.69,"close":2.78,"volume":313140,"rsi_14":16.17,"sma_20":5.69,"sma_60":4.67,"sma_120":4.56},{"date":"2026-05-21","open":2.78,"high":2.9,"low":2.65,"close":2.9,"volume":489311,"rsi_14":20.05,"sma_20":5.5,"sma_60":4.69,"sma_120":4.53},{"date":"2026-05-22","open":2.91,"high":2.92,"low":2.66,"close":2.67,"volume":352586,"rsi_14":21.63,"sma_20":5.34,"sma_60":4.71,"sma_120":4.51},{"date":"2026-05-26","open":2.73,"high":2.81,"low":2.59,"close":2.67,"volume":588525,"rsi_14":23.12,"sma_20":5.2,"sma_60":4.72,"sma_120":4.5},{"date":"2026-05-27","open":2.66,"high":2.8,"low":2.57,"close":2.75,"volume":457736,"rsi_14":14.38,"sma_20":5.05,"sma_60":4.74,"sma_120":4.48},{"date":"2026-05-28","open":2.66,"high":3.04,"low":2.66,"close":2.97,"volume":727648,"rsi_14":19.24,"sma_20":4.92,"sma_60":4.77,"sma_120":4.47},{"date":"2026-05-29","open":2.92,"high":2.96,"low":2.78,"close":2.87,"volume":307833,"rsi_14":22.59,"sma_20":4.8,"sma_60":4.79,"sma_120":4.45},{"date":"2026-06-01","open":2.87,"high":3.09,"low":2.85,"close":2.91,"volume":343805,"rsi_14":26.8,"sma_20":4.69,"sma_60":4.81,"sma_120":4.45},{"date":"2026-06-02","open":2.91,"high":3.37,"low":2.85,"close":3.08,"volume":716994,"rsi_14":36.08,"sma_20":4.62,"sma_60":4.85,"sma_120":4.44},{"date":"2026-06-03","open":3.08,"high":3.1,"low":2.77,"close":2.85,"volume":396069,"rsi_14":38.82,"sma_20":4.54,"sma_60":4.86,"sma_120":4.44},{"date":"2026-06-04","open":2.85,"high":3.04,"low":2.81,"close":2.88,"volume":200451,"rsi_14":41.67,"sma_20":4.44,"sma_60":4.87,"sma_120":4.44},{"date":"2026-06-05","open":2.86,"high":2.9,"low":2.67,"close":2.67,"volume":260922,"rsi_14":38.31,"sma_20":4.32,"sma_60":4.88,"sma_120":4.43},{"date":"2026-06-08","open":2.72,"high":2.87,"low":2.68,"close":2.82,"volume":199520,"rsi_14":50.65,"sma_20":4.25,"sma_60":4.9,"sma_120":4.43},{"date":"2026-06-09","open":2.81,"high":2.97,"low":2.7,"close":2.74,"volume":302841,"rsi_14":48.35,"sma_20":4.18,"sma_60":4.91,"sma_120":4.42},{"date":"2026-06-10","open":2.65,"high":2.76,"low":2.59,"close":2.62,"volume":166190,"rsi_14":45.7,"sma_20":4.11,"sma_60":4.92,"sma_120":4.41},{"date":"2026-06-11","open":2.6,"high":2.76,"low":2.51,"close":2.7,"volume":226337,"rsi_14":44.4,"sma_20":4.07,"sma_60":4.93,"sma_120":4.4},{"date":"2026-06-12","open":2.66,"high":2.7,"low":2.54,"close":2.55,"volume":196077,"rsi_14":46.25,"sma_20":4.03,"sma_60":4.94,"sma_120":4.39},{"date":"2026-06-15","open":2.64,"high":2.86,"low":2.61,"close":2.67,"volume":332622,"rsi_14":50.19,"sma_20":4.0,"sma_60":4.95,"sma_120":4.38},{"date":"2026-06-16","open":2.69,"high":2.81,"low":2.62,"close":2.74,"volume":366153,"rsi_14":49.8,"sma_20":4.0,"sma_60":4.97,"sma_120":4.37},{"date":"2026-06-17","open":2.67,"high":4.8,"low":2.67,"close":3.81,"volume":47781449,"rsi_14":66.05,"sma_20":4.07,"sma_60":5.0,"sma_120":4.37},{"date":"2026-06-18","open":4.48,"high":4.59,"low":4.02,"close":4.16,"volume":13521423,"rsi_14":72.51,"sma_20":4.17,"sma_60":5.05,"sma_120":4.38},{"date":"2026-06-22","open":4.3,"high":5.4,"low":3.79,"close":3.84,"volume":11091819,"rsi_14":64.75,"sma_20":4.24,"sma_60":5.08,"sma_120":4.38},{"date":"2026-06-23","open":3.66,"high":3.92,"low":3.45,"close":3.56,"volume":1636934,"rsi_14":57.42,"sma_20":4.3,"sma_60":5.11,"sma_120":4.39},{"date":"2026-06-24","open":4.7,"high":5.1,"low":4.26,"close":4.32,"volume":1712204,"rsi_14":58.42,"sma_20":4.35,"sma_60":5.14,"sma_120":4.39},{"date":"2026-06-25","open":4.36,"high":4.5,"low":3.55,"close":3.8,"volume":1533415,"rsi_14":51.46,"sma_20":4.37,"sma_60":5.16,"sma_120":4.38},{"date":"2026-06-26","open":3.8,"high":3.99,"low":3.56,"close":3.91,"volume":1214746,"rsi_14":55.85,"sma_20":4.38,"sma_60":5.18,"sma_120":4.38},{"date":"2026-06-29","open":3.96,"high":4.03,"low":3.62,"close":3.81,"volume":729133,"rsi_14":52.47,"sma_20":4.38,"sma_60":5.21,"sma_120":4.38},{"date":"2026-06-30","open":3.73,"high":3.79,"low":3.49,"close":3.55,"volume":803017,"rsi_14":50.7,"sma_20":4.37,"sma_60":5.23,"sma_120":4.38},{"date":"2026-07-01","open":3.54,"high":3.71,"low":3.52,"close":3.57,"volume":428363,"rsi_14":52.56,"sma_20":4.35,"sma_60":5.26,"sma_120":4.37},{"date":"2026-07-02","open":3.66,"high":3.86,"low":3.41,"close":3.42,"volume":676647,"rsi_14":49.7,"sma_20":4.34,"sma_60":5.28,"sma_120":4.37},{"date":"2026-07-06","open":3.38,"high":3.41,"low":3.27,"close":3.32,"volume":436419,"rsi_14":50.83,"sma_20":4.32,"sma_60":5.3,"sma_120":4.37},{"date":"2026-07-07","open":3.35,"high":3.39,"low":3.06,"close":3.08,"volume":384067,"rsi_14":46.25,"sma_20":4.3,"sma_60":5.31,"sma_120":4.37},{"date":"2026-07-08","open":3.04,"high":3.1,"low":2.96,"close":3.08,"volume":247702,"rsi_14":45.13,"sma_20":4.27,"sma_60":5.33,"sma_120":4.36},{"date":"2026-07-09","open":3.1,"high":3.19,"low":3.05,"close":3.07,"volume":308043,"rsi_14":19.39,"sma_20":4.25,"sma_60":5.35,"sma_120":4.36},{"date":"2026-07-10","open":3.08,"high":3.08,"low":2.58,"close":2.78,"volume":671301,"rsi_14":4.78,"sma_20":4.22,"sma_60":5.36,"sma_120":4.35},{"date":"2026-07-13","open":2.79,"high":2.81,"low":2.62,"close":2.66,"volume":331320,"rsi_14":5.34,"sma_20":4.18,"sma_60":5.12,"sma_120":4.34},{"date":"2026-07-14","open":2.63,"high":2.7,"low":2.53,"close":2.62,"volume":301306,"rsi_14":6.07,"sma_20":4.14,"sma_60":4.99,"sma_120":4.33},{"date":"2026-07-15","open":2.64,"high":2.78,"low":2.61,"close":2.63,"volume":309723,"rsi_14":7.17,"sma_20":4.1,"sma_60":4.86,"sma_120":4.32},{"date":"2026-07-16","open":2.62,"high":2.65,"low":2.53,"close":2.53,"volume":260865,"rsi_14":9.14,"sma_20":4.04,"sma_60":4.72,"sma_120":4.31},{"date":"2026-07-17","open":2.51,"high":2.56,"low":2.37,"close":2.4,"volume":392156,"rsi_14":1.69,"sma_20":3.9,"sma_60":4.63,"sma_120":4.3},{"date":"2026-07-20","open":2.41,"high":2.49,"low":2.34,"close":2.34,"volume":304780,"rsi_14":1.75,"sma_20":3.74,"sma_60":4.53,"sma_120":4.28},{"date":"2026-07-21","open":2.33,"high":2.44,"low":2.33,"close":2.43,"volume":266369,"rsi_14":8.55,"sma_20":3.6,"sma_60":4.44,"sma_120":4.27},{"date":"2026-07-22","open":2.42,"high":2.56,"low":2.38,"close":2.45,"volume":421274,"rsi_14":8.55,"sma_20":3.48,"sma_60":4.37,"sma_120":4.26},{"date":"2026-07-23","open":2.41,"high":2.49,"low":2.26,"close":2.27,"volume":350257,"rsi_14":8.39,"sma_20":3.36,"sma_60":4.3,"sma_120":4.24},{"date":"2026-07-24","open":2.32,"high":2.32,"low":2.15,"close":2.18,"volume":213399,"rsi_14":8.44,"sma_20":3.27,"sma_60":4.23,"sma_120":4.23},{"date":"2026-07-27","open":2.22,"high":2.26,"low":2.17,"close":2.23,"volume":163126,"rsi_14":13.64,"sma_20":3.18,"sma_60":4.16,"sma_120":4.21},{"date":"2026-07-28","open":2.17,"high":2.18,"low":2.02,"close":2.11,"volume":398370,"rsi_14":12.41,"sma_20":3.08,"sma_60":4.09,"sma_120":4.19},{"date":"2026-07-29","open":2.09,"high":2.1,"low":1.95,"close":1.96,"volume":303566,"rsi_14":11.18,"sma_20":2.99,"sma_60":4.02,"sma_120":4.18},{"date":"2026-07-30","open":1.96,"high":2.06,"low":1.95,"close":2.04,"volume":274375,"rsi_14":19.71,"sma_20":2.91,"sma_60":3.96,"sma_120":4.16},{"date":"2026-07-31","open":2.06,"high":2.11,"low":1.95,"close":1.97,"volume":204209,"rsi_14":20.45,"sma_20":2.83,"sma_60":3.9,"sma_120":4.15},{"date":"2026-08-03","open":1.97,"high":2.02,"low":1.94,"close":2.0,"volume":237116,"rsi_14":23.08,"sma_20":2.75,"sma_60":3.84,"sma_120":4.11},{"date":"2026-08-04","open":2.02,"high":2.09,"low":2.0,"close":2.02,"volume":437963,"rsi_14":23.66,"sma_20":2.69,"sma_60":3.77,"sma_120":4.1},{"date":"2026-08-05","open":2.01,"high":2.1,"low":1.95,"close":2.07,"volume":279445,"rsi_14":29.37,"sma_20":2.63,"sma_60":3.72,"sma_120":4.09},{"date":"2026-08-06","open":2.04,"high":2.16,"low":2.02,"close":2.13,"volume":619150,"rsi_14":37.29,"sma_20":2.58,"sma_60":3.67,"sma_120":4.09},{"date":"2026-08-07","open":2.17,"high":2.25,"low":2.13,"close":2.25,"volume":418221,"rsi_14":45.6,"sma_20":2.55,"sma_60":3.63,"sma_120":4.08},{"date":"2026-08-10","open":2.27,"high":2.31,"low":2.16,"close":2.29,"volume":420020,"rsi_14":43.33,"sma_20":2.53,"sma_60":3.59,"sma_120":4.08},{"date":"2026-08-11","open":2.23,"high":2.33,"low":2.18,"close":2.25,"volume":339543,"rsi_14":40.98,"sma_20":2.51,"sma_60":3.56,"sma_120":4.08},{"date":"2026-08-12","open":2.3,"high":2.41,"low":2.26,"close":2.27,"volume":358108,"rsi_14":50.0,"sma_20":2.49,"sma_60":3.53,"sma_120":4.07},{"date":"2026-08-13","open":2.29,"high":2.36,"low":2.18,"close":2.34,"volume":377539,"rsi_14":58.82,"sma_20":2.48,"sma_60":3.51,"sma_120":4.07},{"date":"2026-08-14","open":2.33,"high":2.34,"low":2.24,"close":2.26,"volume":180200,"rsi_14":51.89,"sma_20":2.47,"sma_60":3.48,"sma_120":4.06},{"date":"2026-08-17","open":2.27,"high":2.32,"low":2.18,"close":2.2,"volume":282766,"rsi_14":55.0,"sma_20":2.46,"sma_60":3.46,"sma_120":4.06},{"date":"2026-08-18","open":2.2,"high":2.31,"low":2.14,"close":2.14,"volume":384083,"rsi_14":61.11,"sma_20":2.45,"sma_60":3.43,"sma_120":4.06},{"date":"2026-08-19","open":2.14,"high":2.22,"low":2.11,"close":2.13,"volume":260900},{"date":"2026-08-20","open":2.17,"high":2.2,"low":2.08,"close":2.19,"volume":482949,"rsi_14":65.43,"sma_20":2.42,"sma_60":3.38,"sma_120":4.05},{"date":"2026-08-21","open":2.25,"high":2.48,"low":2.24,"close":2.45,"volume":529930,"rsi_14":62.5,"sma_20":2.42,"sma_60":3.35,"sma_120":4.05},{"date":"2026-08-24","open":2.44,"high":2.53,"low":2.38,"close":2.41,"volume":323741},{"date":"2026-08-25","open":2.46,"high":2.46,"low":2.35,"close":2.37,"volume":218699,"rsi_14":52.5,"sma_20":2.42,"sma_60":3.29,"sma_120":4.04},{"date":"2026-08-26","open":2.39,"high":2.45,"low":2.36,"close":2.38,"volume":137203},{"date":"2026-08-27","open":2.41,"high":3.14,"low":2.35,"close":2.77,"volume":7042127,"rsi_14":62.0,"sma_20":2.45,"sma_60":3.24,"sma_120":4.04},{"date":"2026-08-28","open":2.7,"high":2.74,"low":2.47,"close":2.54,"volume":731411,"rsi_14":48.31,"sma_20":2.47,"sma_60":3.21,"sma_120":4.04},{"date":"2026-08-31","open":2.5,"high":2.56,"low":2.45,"close":2.46,"volume":290205,"rsi_14":46.53,"sma_20":2.48,"sma_60":3.18,"sma_120":4.03},{"date":"2026-09-01","open":2.41,"high":2.43,"low":2.33,"close":2.35,"volume":433675,"rsi_14":41.98,"sma_20":2.48,"sma_60":3.16,"sma_120":4.02},{"date":"2026-09-02","open":2.33,"high":2.51,"low":2.33,"close":2.44,"volume":466380,"rsi_14":42.21,"sma_20":2.49,"sma_60":3.13,"sma_120":4.01},{"date":"2026-09-03","open":2.47,"high":2.54,"low":2.43,"close":2.46,"volume":237197,"rsi_14":46.4,"sma_20":2.49,"sma_60":3.11,"sma_120":4.01},{"date":"2026-09-04","open":2.49,"high":2.57,"low":2.38,"close":2.52,"volume":378838,"rsi_14":51.61,"sma_20":2.49,"sma_60":3.09,"sma_120":4.0},{"date":"2026-09-08","open":2.47,"high":2.54,"low":2.47,"close":2.5,"volume":288926,"rsi_14":53.78,"sma_20":2.48,"sma_60":3.06,"sma_120":4.0},{"date":"2026-09-09","open":2.5,"high":2.55,"low":2.45,"close":2.46,"volume":109829,"rsi_14":52.46,"sma_20":2.48,"sma_60":3.04,"sma_120":3.99},{"date":"2026-09-10","open":2.42,"high":2.5,"low":2.42,"close":2.43,"volume":176190,"rsi_14":48.31,"sma_20":2.47,"sma_60":3.02,"sma_120":3.99},{"date":"2026-09-11","open":2.43,"high":2.53,"low":2.42,"close":2.44,"volume":127282,"rsi_14":49.57,"sma_20":2.46,"sma_60":2.99,"sma_120":3.98},{"date":"2026-09-14","open":2.45,"high":2.55,"low":2.44,"close":2.51,"volume":181072,"rsi_14":54.17,"sma_20":2.46,"sma_60":2.95,"sma_120":3.97},{"date":"2026-09-15","open":2.52,"high":2.52,"low":2.35,"close":2.35,"volume":219248},{"date":"2026-09-16","open":2.43,"high":2.43,"low":2.32,"close":2.37,"volume":198370,"rsi_14":49.62,"sma_20":2.45,"sma_60":2.83,"sma_120":3.96},{"date":"2026-09-17","open":2.43,"high":2.47,"low":2.4,"close":2.44,"volume":164254,"rsi_14":33.5,"sma_20":2.46,"sma_60":2.79,"sma_120":3.95},{"date":"2026-09-18","open":2.4,"high":2.44,"low":2.24,"close":2.3,"volume":741100,"rsi_14":36.81,"sma_20":2.45,"sma_60":2.75,"sma_120":3.94},{"date":"2026-09-21","open":2.3,"high":2.42,"low":2.29,"close":2.37,"volume":245701,"rsi_14":45.25,"sma_20":2.44,"sma_60":2.71,"sma_120":3.94},{"date":"2026-09-22","open":2.4,"high":2.42,"low":2.35,"close":2.36,"volume":147613,"rsi_14":50.62,"sma_20":2.44,"sma_60":2.68,"sma_120":3.93},{"date":"2026-09-23","open":2.38,"high":2.4,"low":2.34,"close":2.37,"volume":158586,"rsi_14":45.52,"sma_20":2.44,"sma_60":2.65,"sma_120":3.93},{"date":"2026-09-24","open":2.33,"high":2.44,"low":2.33,"close":2.38,"volume":347772,"rsi_14":44.37,"sma_20":2.44,"sma_60":2.62,"sma_120":3.93},{"date":"2026-09-25","open":2.38,"high":2.38,"low":2.3,"close":2.32,"volume":245967,"rsi_14":35.92,"sma_20":2.42,"sma_60":2.59,"sma_120":3.92},{"date":"2026-09-28","open":2.32,"high":2.38,"low":2.29,"close":2.33,"volume":204394,"rsi_14":37.86,"sma_20":2.41,"sma_60":2.57,"sma_120":3.92},{"date":"2026-09-29","open":2.33,"high":2.37,"low":2.3,"close":2.34,"volume":114945,"rsi_14":41.04,"sma_20":2.4,"sma_60":2.54,"sma_120":3.92},{"date":"2026-09-30","open":2.34,"high":2.64,"low":2.33,"close":2.61,"volume":794783,"rsi_14":59.89,"sma_20":2.42,"sma_60":2.53,"sma_120":3.92},{"date":"2026-10-01","open":2.57,"high":3.6,"low":2.51,"close":3.49,"volume":4183085,"rsi_14":79.49,"sma_20":2.47,"sma_60":2.53,"sma_120":3.93},{"date":"2026-10-02","open":3.51,"high":3.89,"low":3.32,"close":3.37,"volume":1926520,"rsi_14":73.3,"sma_20":2.51,"sma_60":2.53,"sma_120":3.94},{"date":"2026-10-05","open":3.47,"high":3.51,"low":3.29,"close":3.41,"volume":434810,"rsi_14":80.58,"sma_20":2.56,"sma_60":2.53,"sma_120":3.94},{"date":"2026-10-06","open":3.41,"high":3.43,"low":3.14,"close":3.17,"volume":468200,"rsi_14":70.51,"sma_20":2.59,"sma_60":2.54,"sma_120":3.83},{"date":"2026-10-07","open":3.15,"high":3.18,"low":3.04,"close":3.06,"volume":200688},{"date":"2026-10-08","open":3.01,"high":3.05,"low":2.71,"close":2.88,"volume":582823,"rsi_14":64.29,"sma_20":2.64,"sma_60":2.54,"sma_120":3.7},{"date":"2026-10-09","open":2.93,"high":3.0,"low":2.89,"close":2.93,"volume":213340,"rsi_14":63.93,"sma_20":2.67,"sma_60":2.54,"sma_120":3.63},{"date":"2026-10-12","open":2.94,"high":2.94,"low":2.78,"close":2.86,"volume":225526,"rsi_14":62.08,"sma_20":2.69,"sma_60":2.54,"sma_120":3.58},{"date":"2026-10-13","open":2.84,"high":2.84,"low":2.51,"close":2.52,"volume":386699,"rsi_14":53.12,"sma_20":2.69,"sma_60":2.54,"sma_120":3.53},{"date":"2026-10-14","open":2.47,"high":2.47,"low":2.35,"close":2.35,"volume":176133,"rsi_14":49.51,"sma_20":2.69,"sma_60":2.53,"sma_120":3.49},{"date":"2026-10-15","open":2.35,"high":2.44,"low":2.34,"close":2.36,"volume":256263,"rsi_14":50.8,"sma_20":2.69,"sma_60":2.52,"sma_120":3.45},{"date":"2026-10-16","open":2.39,"high":2.41,"low":2.31,"close":2.38,"volume":242326,"rsi_14":50.9,"sma_20":2.69,"sma_60":2.52,"sma_120":3.41},{"date":"2026-10-19","open":2.38,"high":2.41,"low":2.33,"close":2.33,"volume":139131,"rsi_14":49.8,"sma_20":2.69,"sma_60":2.52,"sma_120":3.37},{"date":"2026-10-20","open":2.32,"high":2.38,"low":2.29,"close":2.3,"volume":121714,"rsi_14":43.26,"sma_20":2.69,"sma_60":2.52,"sma_120":3.34},{"date":"2026-10-21","open":2.31,"high":2.43,"low":2.29,"close":2.42,"volume":278398,"rsi_14":15.26,"sma_20":2.69,"sma_60":2.52,"sma_120":3.3},{"date":"2026-10-22","open":2.43,"high":2.54,"low":2.27,"close":2.3,"volume":319591,"rsi_14":15.31,"sma_20":2.69,"sma_60":2.52,"sma_120":3.27},{"date":"2026-10-23","open":2.25,"high":2.32,"low":2.24,"close":2.29,"volume":143675,"rsi_14":12.67,"sma_20":2.68,"sma_60":2.52,"sma_120":3.24}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.08,"ttm_eps":null,"close":0.5},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.08,"ttm_eps":null,"close":11.8},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.54,"ttm_eps":null,"close":6.97},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.74,"ttm_eps":null,"close":6.44},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.34,"ttm_eps":null,"close":10.63},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.7,"ttm_eps":null,"close":3.9471},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.78,"ttm_eps":null,"close":2.8542},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.89,"ttm_eps":null,"close":2.0954},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.53,"ttm_eps":null,"close":3.5507}],"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":"Allbirds Inc","phase":"above-fold","symbol_resolved":true}