{"status":"ok","report":{"price_analysis":{"current":1.17,"change_1d":5.4,"change_7d":19.1,"change_30d":-19.0,"high_30d":1.46,"low_30d":0.8813,"position_in_range":50.0,"support":0.93917,"resistance":1.40213},"summary":"Blend Labs Inc(BLND)은 Technology 섹터 US 시장 종목입니다, 시가총액 2.81억. 현재가 $1.18, 전일 대비 +5.9%, 30일 -19.0%. ROE -1.6%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.6%로 적자 상태입니다. 시가총액 2.81억. 매출 1.30억, 영업이익 -1536.20만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":69.83,"roe":-1.56,"eps":-0.02,"revenue":129972000.0,"operating_income":-15362000.0,"net_income":-458000.0,"market_cap":279466200,"profit_margin":-0.35,"roa":-1.03,"operating_margin":-11.82,"gross_margin":73.54,"debt_ratio":0.02154485698308697,"total_assets":143566000.0,"total_equity":94779000.0,"total_debt":2042000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 60.2로 강세 구간입니다. MACD(-0.05)가 시그널선(-0.09)을 상회합니다(골든크로스). SMA20 1, SMA60 1 — 혼조세입니다. 볼린저밴드 1~1 (현재 위치 110%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 60","rsi_14":60.1779252110977,"macd":-0.048239625135128694,"macd_signal":-0.08505841547273346,"sma_20":1.0254100000000002,"sma_60":1.3314699999999997,"bb_upper":1.1503443811766803,"bb_lower":0.9004756188233201,"atr_14":0.07892142857142859},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 70.13x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"C","percentile":73,"summary":"매출 +9.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.7,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":64.2,"unit":"%","percentile":84,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.6%","metrics":[{"name":"ROE","value":-1.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-11.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 60","metrics":[{"name":"RSI (14)","value":60.2,"unit":"","percentile":60,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-19.0,"unit":"%","percentile":26,"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":"B","percentile":88,"summary":"유동비율 1.6x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":1.62,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.22,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":6.53,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 70.13x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +9.7%"},"profitability":{"grade":"C","reason":"ROE -1.6%"},"momentum":{"grade":"C","reason":"RSI 60"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.56,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-15.87,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.02,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.47,"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":73.54,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-11.82,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":69.83,"per_5y_high":119.69,"per_5y_low":37.67,"per_5y_avg":68.46,"per_percentile":null,"pbr_5y_high":13.47,"pbr_5y_low":5.7,"pbr_5y_avg":8.78,"pbr_percentile":100.0,"per_5y_median":48.02,"pbr_5y_median":8.16,"history":[{"quarter":"2024-Q2","per":null,"pbr":8.47},{"quarter":"2024-Q3","per":null,"pbr":13.47},{"quarter":"2025-Q2","per":null,"pbr":8.16},{"quarter":"2025-Q3","per":null,"pbr":8.1},{"quarter":"2025-Q4","per":119.69,"pbr":null},{"quarter":"2026-Q1","per":48.02,"pbr":null},{"quarter":"2026-Q2","per":37.67,"pbr":5.7},{"quarter":"현재","per":null,"pbr":69.83}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2.36,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3.75,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3.3,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3.65,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3.04,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1.7,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1.71,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"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":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":119.69,"eps":0.0254,"close":3.04,"source":"reported"},{"date":"2026-01","per":93.7,"eps":0.0254,"close":2.38,"source":"reported"},{"date":"2026-02","per":66.14,"eps":0.0254,"close":1.68,"source":"reported"},{"date":"2026-03","per":48.02,"eps":0.0354,"close":1.7,"source":"reported"},{"date":"2026-04","per":41.24,"eps":0.0354,"close":1.46,"source":"reported"},{"date":"2026-05","per":50.56,"eps":0.0354,"close":1.79,"source":"reported"},{"date":"2026-06","per":37.67,"eps":0.0454,"close":1.71,"source":"reported"},{"date":"2026-07","per":39.21,"eps":0.0454,"close":1.78,"source":"reported"},{"date":"2026-08","per":34.14,"eps":0.0454,"close":1.55,"source":"reported"},{"date":"2026-09","per":22.69,"eps":0.0454,"close":1.03,"source":"reported"},{"date":"2026-10","per":25.88,"eps":0.0454,"close":1.18,"source":"reported"}],"trailing_per_history_meta":{"avg":52.63,"std":28.41,"upper_1sd":81.04,"lower_1sd":24.22,"current":25.88,"count":11},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"70.1배"},{"label":"ROE","value":"-1.6%"}],"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":"2026-10-24T00:13:50.091736+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.015646926006815855,"dividend_yield":null,"eps":-0.02,"revenue":33837000.0,"operating_income":-1576000.0,"net_income":-1483000.0,"market_cap":null,"profit_margin":-0.04382776250849662,"operating_margin":-0.046576233117593166,"roa":-0.010329743811208781,"gross_margin":0.7354375387888997,"total_equity":94779000.0,"total_assets":143566000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":92.7,"roe":null,"dividend_yield":null,"eps":0.02,"revenue":30843000.0,"operating_income":-4399000.0,"net_income":-8049000.0,"market_cap":370992000.0,"profit_margin":-0.2609668320202315,"operating_margin":-0.14262555523133288,"roa":-0.049913493200379515,"gross_margin":0.7575462827870181,"total_equity":-55913000.0,"total_assets":161259000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.0254,"revenue":32432000.0,"operating_income":-4476000.0,"net_income":-3458000.0,"market_cap":null,"profit_margin":-0.1066230883078441,"operating_margin":-0.13801184015786877,"roa":-0.020335793466435357,"gross_margin":0.7537925505673408,"total_equity":-30473000.0,"total_assets":170045000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.08805879955591157,"dividend_yield":null,"eps":0.02,"revenue":32860000.0,"operating_income":-4911000.0,"net_income":12532000.0,"market_cap":null,"profit_margin":0.3813755325623859,"operating_margin":-0.14945222154595253,"roa":0.06610890138526951,"gross_margin":0.7442483262325015,"total_equity":142314000.0,"total_assets":189566000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.05204580343995739,"dividend_yield":null,"eps":-0.03,"revenue":31523000.0,"operating_income":-4624000.0,"net_income":-6645000.0,"market_cap":null,"profit_margin":-0.2107984646131396,"operating_margin":-0.1466865463312502,"roa":-0.03629719454640797,"gross_margin":0.7393014624242616,"total_equity":127676000.0,"total_assets":183072000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.01,"revenue":26770000.0,"operating_income":-7693000.0,"net_income":-10484000.0,"market_cap":null,"profit_margin":-0.39163242435562196,"operating_margin":-0.28737392603660816,"roa":-0.05568716603104119,"gross_margin":0.708180799402316,"total_equity":-16886000.0,"total_assets":188266000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.0253,"revenue":41408000.0,"operating_income":-1787000.0,"net_income":-2336000.0,"market_cap":null,"profit_margin":-0.05641421947449768,"operating_margin":-0.043155911901081916,"roa":-0.013122710828483474,"gross_margin":0.5972034389489954,"total_equity":-56356000.0,"total_assets":178012000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04784335142392281,"dividend_yield":null,"eps":0.01,"revenue":45184000.0,"operating_income":-13319000.0,"net_income":-4205000.0,"market_cap":null,"profit_margin":-0.0930639164305949,"operating_margin":-0.29477248583569404,"roa":-0.022591858334810803,"gross_margin":0.5753364022662889,"total_equity":87891000.0,"total_assets":186129000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.23795666901584558,"dividend_yield":null,"eps":-0.02,"revenue":28696000.0,"operating_income":-13069000.0,"net_income":-20934000.0,"market_cap":null,"profit_margin":-0.729509339280736,"operating_margin":-0.455429328129356,"roa":-0.11290653147079445,"gross_margin":0.7088444382492334,"total_equity":87974000.0,"total_assets":185410000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.12008128779841928,"revenue":23840000.0,"operating_income":-21221000.0,"net_income":-22129000.0,"market_cap":null,"profit_margin":-0.9282298657718121,"operating_margin":-0.8901426174496644,"roa":-0.10967981760507534,"gross_margin":0.6729026845637583,"total_equity":-35763000.0,"total_assets":201760000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.17262532999427513,"revenue":36104000.0,"operating_income":-21867000.0,"net_income":-31812000.0,"market_cap":null,"profit_margin":-0.8811212054066031,"operating_margin":-0.6056669621094616,"roa":-0.1543784728119768,"gross_margin":0.5463660536228673,"total_equity":-19243000.0,"total_assets":206065000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-6.867768595041323,"dividend_yield":null,"eps":-0.2344865384041436,"revenue":40591000.0,"operating_income":-36198000.0,"net_income":-43212000.0,"market_cap":null,"profit_margin":-1.0645709640067995,"operating_margin":-0.8917740385799808,"roa":-0.13573569045779227,"gross_margin":0.5435441353994728,"total_equity":6292000.0,"total_assets":318354000.0}],"current_price":1.17,"change_pct":5.41,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-07-16","close":20.9},{"date":"2021-07-19","close":17.93},{"date":"2021-07-20","close":17.5},{"date":"2021-07-21","close":17.54},{"date":"2021-07-22","close":17.26},{"date":"2021-07-23","close":17.48},{"date":"2021-07-26","close":17.6},{"date":"2021-07-27","close":17.0},{"date":"2021-07-28","close":17.8},{"date":"2021-07-29","close":18.07},{"date":"2021-07-30","close":18.06},{"date":"2021-08-02","close":18.0},{"date":"2021-08-03","close":17.9},{"date":"2021-08-04","close":18.08},{"date":"2021-08-05","close":18.0},{"date":"2021-08-06","close":18.45},{"date":"2021-08-09","close":19.5},{"date":"2021-08-10","close":18.09},{"date":"2021-08-11","close":18.23},{"date":"2021-08-12","close":18.32},{"date":"2021-08-13","close":18.0},{"date":"2021-08-16","close":18.43},{"date":"2021-08-17","close":18.73},{"date":"2021-08-18","close":19.5},{"date":"2021-08-19","close":19.78},{"date":"2021-08-20","close":18.05},{"date":"2021-08-23","close":17.43},{"date":"2021-08-24","close":16.95},{"date":"2021-08-25","close":15.92},{"date":"2021-08-26","close":16.36},{"date":"2021-08-27","close":15.92},{"date":"2021-08-30","close":16.16},{"date":"2021-08-31","close":16.19},{"date":"2021-09-01","close":17.13},{"date":"2021-09-02","close":16.97},{"date":"2021-09-03","close":17.46},{"date":"2021-09-07","close":16.11},{"date":"2021-09-08","close":15.88},{"date":"2021-09-09","close":16.7},{"date":"2021-09-10","close":16.4},{"date":"2021-09-13","close":16.28},{"date":"2021-09-14","close":16.29},{"date":"2021-09-15","close":15.95},{"date":"2021-09-16","close":16.11},{"date":"2021-09-17","close":16.1},{"date":"2021-09-20","close":15.19},{"date":"2021-09-21","close":15.16},{"date":"2021-09-22","close":15.24},{"date":"2021-09-23","close":14.64},{"date":"2021-09-24","close":14.47},{"date":"2021-09-27","close":14.49},{"date":"2021-09-28","close":13.8},{"date":"2021-09-29","close":14.1},{"date":"2021-09-30","close":13.48},{"date":"2021-10-01","close":13.81},{"date":"2021-10-04","close":13.11},{"date":"2021-10-05","close":13.38},{"date":"2021-10-06","close":13.1},{"date":"2021-10-07","close":13.52},{"date":"2021-10-08","close":13.25},{"date":"2021-10-11","close":13.83},{"date":"2021-10-12","close":13.57},{"date":"2021-10-13","close":13.56},{"date":"2021-10-14","close":13.53},{"date":"2021-10-15","close":13.0},{"date":"2021-10-18","close":13.12},{"date":"2021-10-19","close":14.01},{"date":"2021-10-20","close":13.89},{"date":"2021-10-21","close":14.31},{"date":"2021-10-22","close":14.09},{"date":"2021-10-25","close":13.95},{"date":"2021-10-26","close":14.04},{"date":"2021-10-27","close":13.8},{"date":"2021-10-28","close":13.87},{"date":"2021-10-29","close":14.5},{"date":"2021-11-01","close":14.2},{"date":"2021-11-02","close":14.51},{"date":"2021-11-03","close":14.77},{"date":"2021-11-04","close":15.5},{"date":"2021-11-05","close":15.53},{"date":"2021-11-08","close":15.67},{"date":"2021-11-09","close":15.55},{"date":"2021-11-10","close":15.45},{"date":"2021-11-11","close":12.96},{"date":"2021-11-12","close":12.76},{"date":"2021-11-15","close":12.98},{"date":"2021-11-16","close":12.05},{"date":"2021-11-17","close":12.39},{"date":"2021-11-18","close":12.01},{"date":"2021-11-19","close":11.66},{"date":"2021-11-22","close":10.9},{"date":"2021-11-23","close":10.6},{"date":"2021-11-24","close":11.05},{"date":"2021-11-26","close":10.9},{"date":"2021-11-29","close":11.03},{"date":"2021-11-30","close":11.44},{"date":"2021-12-01","close":10.5},{"date":"2021-12-02","close":10.51},{"date":"2021-12-03","close":9.74},{"date":"2021-12-06","close":9.35},{"date":"2021-12-07","close":9.15},{"date":"2021-12-08","close":9.27},{"date":"2021-12-09","close":8.72},{"date":"2021-12-10","close":8.21},{"date":"2021-12-13","close":8.05},{"date":"2021-12-14","close":7.61},{"date":"2021-12-15","close":7.55},{"date":"2021-12-16","close":7.29},{"date":"2021-12-17","close":7.62},{"date":"2021-12-20","close":7.46},{"date":"2021-12-21","close":7.61},{"date":"2021-12-22","close":7.38},{"date":"2021-12-23","close":7.53},{"date":"2021-12-27","close":7.72},{"date":"2021-12-28","close":7.36},{"date":"2021-12-29","close":7.25},{"date":"2021-12-30","close":7.5},{"date":"2021-12-31","close":7.34},{"date":"2022-01-03","close":7.43},{"date":"2022-01-04","close":7.15},{"date":"2022-01-05","close":6.85},{"date":"2022-01-06","close":6.83},{"date":"2022-01-07","close":7.02},{"date":"2022-01-10","close":7.09},{"date":"2022-01-11","close":7.38},{"date":"2022-01-12","close":7.35},{"date":"2022-01-13","close":7.07},{"date":"2022-01-14","close":7.07},{"date":"2022-01-18","close":7.03},{"date":"2022-01-19","close":7.17},{"date":"2022-01-20","close":7.25},{"date":"2022-01-21","close":7.04},{"date":"2022-01-24","close":7.46},{"date":"2022-01-25","close":7.22},{"date":"2022-01-26","close":7.24},{"date":"2022-01-27","close":7.15},{"date":"2022-01-28","close":7.52},{"date":"2022-01-31","close":7.96},{"date":"2022-02-01","close":8.57},{"date":"2022-02-02","close":8.52},{"date":"2022-02-03","close":8.26},{"date":"2022-02-04","close":8.63},{"date":"2022-02-07","close":8.86},{"date":"2022-02-08","close":9.0},{"date":"2022-02-09","close":9.71},{"date":"2022-02-10","close":9.9},{"date":"2022-02-11","close":9.87},{"date":"2022-02-14","close":9.41},{"date":"2022-02-15","close":10.01},{"date":"2022-02-16","close":9.95},{"date":"2022-02-17","close":9.75},{"date":"2022-02-18","close":9.21},{"date":"2022-02-22","close":9.01},{"date":"2022-02-23","close":8.45},{"date":"2022-02-24","close":8.71},{"date":"2022-02-25","close":8.53},{"date":"2022-02-28","close":8.84},{"date":"2022-03-01","close":9.1},{"date":"2022-03-02","close":9.2},{"date":"2022-03-03","close":8.9},{"date":"2022-03-04","close":8.55},{"date":"2022-03-07","close":8.5},{"date":"2022-03-08","close":7.7},{"date":"2022-03-09","close":7.77},{"date":"2022-03-10","close":7.38},{"date":"2022-03-11","close":6.75},{"date":"2022-03-14","close":6.38},{"date":"2022-03-15","close":6.13},{"date":"2022-03-16","close":6.53},{"date":"2022-03-17","close":7.01},{"date":"2022-03-18","close":7.06},{"date":"2022-03-21","close":6.3},{"date":"2022-03-22","close":6.8},{"date":"2022-03-23","close":6.38},{"date":"2022-03-24","close":6.3},{"date":"2022-03-25","close":6.11},{"date":"2022-03-28","close":6.09},{"date":"2022-03-29","close":6.19},{"date":"2022-03-30","close":6.02},{"date":"2022-03-31","close":5.7},{"date":"2022-04-01","close":4.8},{"date":"2022-04-04","close":4.98},{"date":"2022-04-05","close":4.98},{"date":"2022-04-06","close":4.64},{"date":"2022-04-07","close":4.63},{"date":"2022-04-08","close":4.61},{"date":"2022-04-11","close":4.58},{"date":"2022-04-12","close":4.66},{"date":"2022-04-13","close":4.76},{"date":"2022-04-14","close":4.79},{"date":"2022-04-18","close":4.72},{"date":"2022-04-19","close":5.0},{"date":"2022-04-20","close":4.72},{"date":"2022-04-21","close":4.58},{"date":"2022-04-22","close":4.49},{"date":"2022-04-25","close":4.79},{"date":"2022-04-26","close":4.63},{"date":"2022-04-27","close":4.57},{"date":"2022-04-28","close":4.67},{"date":"2022-04-29","close":4.31},{"date":"2022-05-02","close":4.53},{"date":"2022-05-03","close":4.62},{"date":"2022-05-04","close":4.64},{"date":"2022-05-05","close":4.3},{"date":"2022-05-06","close":3.98},{"date":"2022-05-09","close":3.41},{"date":"2022-05-10","close":3.0},{"date":"2022-05-11","close":2.89},{"date":"2022-05-12","close":3.05},{"date":"2022-05-13","close":3.68},{"date":"2022-05-16","close":3.4},{"date":"2022-05-17","close":3.41},{"date":"2022-05-18","close":3.31},{"date":"2022-05-19","close":3.53},{"date":"2022-05-20","close":3.37},{"date":"2022-05-23","close":3.37},{"date":"2022-05-24","close":3.23},{"date":"2022-05-25","close":3.24},{"date":"2022-05-26","close":3.24},{"date":"2022-05-27","close":3.37},{"date":"2022-05-31","close":3.38},{"date":"2022-06-01","close":3.38},{"date":"2022-06-02","close":3.72},{"date":"2022-06-03","close":3.63},{"date":"2022-06-06","close":3.7},{"date":"2022-06-07","close":3.46},{"date":"2022-06-08","close":3.45},{"date":"2022-06-09","close":3.14},{"date":"2022-06-10","close":2.97},{"date":"2022-06-13","close":2.69},{"date":"2022-06-14","close":2.69},{"date":"2022-06-15","close":2.82},{"date":"2022-06-16","close":2.77},{"date":"2022-06-17","close":3.01},{"date":"2022-06-21","close":2.88},{"date":"2022-06-22","close":2.87},{"date":"2022-06-23","close":2.97},{"date":"2022-06-24","close":2.83},{"date":"2022-06-27","close":2.65},{"date":"2022-06-28","close":2.53},{"date":"2022-06-29","close":2.39},{"date":"2022-06-30","close":2.36},{"date":"2022-07-01","close":2.41},{"date":"2022-07-05","close":2.54},{"date":"2022-07-06","close":2.7},{"date":"2022-07-07","close":2.95},{"date":"2022-07-08","close":2.99},{"date":"2022-07-11","close":2.79},{"date":"2022-07-12","close":2.72},{"date":"2022-07-13","close":2.68},{"date":"2022-07-14","close":2.65},{"date":"2022-07-15","close":2.95},{"date":"2022-07-18","close":2.81},{"date":"2022-07-19","close":2.93},{"date":"2022-07-20","close":3.17},{"date":"2022-07-21","close":3.16},{"date":"2022-07-22","close":3.04},{"date":"2022-07-25","close":2.66},{"date":"2022-07-26","close":2.51},{"date":"2022-07-27","close":2.52},{"date":"2022-07-28","close":2.51},{"date":"2022-07-29","close":2.64},{"date":"2022-08-01","close":2.67},{"date":"2022-08-02","close":2.89},{"date":"2022-08-03","close":2.96},{"date":"2022-08-04","close":3.02},{"date":"2022-08-05","close":2.96},{"date":"2022-08-08","close":3.23},{"date":"2022-08-09","close":2.93},{"date":"2022-08-10","close":3.16},{"date":"2022-08-11","close":3.02},{"date":"2022-08-12","close":3.04},{"date":"2022-08-15","close":2.76},{"date":"2022-08-16","close":3.55},{"date":"2022-08-17","close":3.42},{"date":"2022-08-18","close":3.29},{"date":"2022-08-19","close":3.1},{"date":"2022-08-22","close":2.85},{"date":"2022-08-23","close":2.88},{"date":"2022-08-24","close":2.99},{"date":"2022-08-25","close":3.15},{"date":"2022-08-26","close":3.1},{"date":"2022-08-29","close":2.98},{"date":"2022-08-30","close":3.04},{"date":"2022-08-31","close":3.15},{"date":"2022-09-01","close":3.05},{"date":"2022-09-02","close":3.03},{"date":"2022-09-06","close":2.99},{"date":"2022-09-07","close":3.07},{"date":"2022-09-08","close":3.04},{"date":"2022-09-09","close":3.08},{"date":"2022-09-12","close":3.03},{"date":"2022-09-13","close":3.02},{"date":"2022-09-14","close":3.09},{"date":"2022-09-15","close":3.05},{"date":"2022-09-16","close":2.73},{"date":"2022-09-19","close":2.6},{"date":"2022-09-20","close":2.37},{"date":"2022-09-21","close":2.26},{"date":"2022-09-22","close":2.25},{"date":"2022-09-23","close":2.18},{"date":"2022-09-26","close":2.14},{"date":"2022-09-27","close":2.25},{"date":"2022-09-28","close":2.39},{"date":"2022-09-29","close":2.28},{"date":"2022-09-30","close":2.21},{"date":"2022-10-03","close":2.27},{"date":"2022-10-04","close":2.5},{"date":"2022-10-05","close":2.67},{"date":"2022-10-06","close":2.74},{"date":"2022-10-07","close":2.66},{"date":"2022-10-10","close":2.55},{"date":"2022-10-11","close":2.56},{"date":"2022-10-12","close":2.25},{"date":"2022-10-13","close":2.15},{"date":"2022-10-14","close":1.95},{"date":"2022-10-17","close":2.07},{"date":"2022-10-18","close":2.03},{"date":"2022-10-19","close":1.97},{"date":"2022-10-20","close":1.94},{"date":"2022-10-21","close":1.92},{"date":"2022-10-24","close":1.85},{"date":"2022-10-25","close":2.15},{"date":"2022-10-26","close":2.22},{"date":"2022-10-27","close":2.29},{"date":"2022-10-28","close":2.45},{"date":"2022-10-31","close":2.51},{"date":"2022-11-01","close":2.46},{"date":"2022-11-02","close":2.25},{"date":"2022-11-03","close":2.18},{"date":"2022-11-04","close":2.05},{"date":"2022-11-07","close":2.0},{"date":"2022-11-08","close":2.04},{"date":"2022-11-09","close":1.87},{"date":"2022-11-10","close":2.18},{"date":"2022-11-11","close":2.09},{"date":"2022-11-14","close":2.19},{"date":"2022-11-15","close":2.18},{"date":"2022-11-16","close":1.98},{"date":"2022-11-17","close":1.92},{"date":"2022-11-18","close":1.83},{"date":"2022-11-21","close":1.62},{"date":"2022-11-22","close":1.57},{"date":"2022-11-23","close":1.5},{"date":"2022-11-25","close":1.38},{"date":"2022-11-28","close":1.26},{"date":"2022-11-29","close":1.26},{"date":"2022-11-30","close":1.32},{"date":"2022-12-01","close":1.3},{"date":"2022-12-02","close":1.3},{"date":"2022-12-05","close":1.19},{"date":"2022-12-06","close":1.05},{"date":"2022-12-07","close":1.1},{"date":"2022-12-08","close":1.15},{"date":"2022-12-09","close":1.24},{"date":"2022-12-12","close":1.25},{"date":"2022-12-13","close":1.2},{"date":"2022-12-14","close":1.33},{"date":"2022-12-15","close":1.45},{"date":"2022-12-16","close":1.43},{"date":"2022-12-19","close":1.23},{"date":"2022-12-20","close":1.22},{"date":"2022-12-21","close":1.22},{"date":"2022-12-22","close":1.26},{"date":"2022-12-23","close":1.22},{"date":"2022-12-27","close":1.1},{"date":"2022-12-28","close":1.16},{"date":"2022-12-29","close":1.24},{"date":"2022-12-30","close":1.44},{"date":"2023-01-03","close":1.53},{"date":"2023-01-04","close":1.62},{"date":"2023-01-05","close":1.5},{"date":"2023-01-06","close":1.5},{"date":"2023-01-09","close":1.67},{"date":"2023-01-10","close":1.7},{"date":"2023-01-11","close":1.72},{"date":"2023-01-12","close":1.76},{"date":"2023-01-13","close":1.54},{"date":"2023-01-17","close":1.75},{"date":"2023-01-18","close":1.61},{"date":"2023-01-19","close":1.49},{"date":"2023-01-20","close":1.56},{"date":"2023-01-23","close":1.5},{"date":"2023-01-24","close":1.47},{"date":"2023-01-25","close":1.46},{"date":"2023-01-26","close":1.52},{"date":"2023-01-27","close":1.61},{"date":"2023-01-30","close":1.59},{"date":"2023-01-31","close":1.66},{"date":"2023-02-01","close":1.73},{"date":"2023-02-02","close":2.07},{"date":"2023-02-03","close":2.05},{"date":"2023-02-06","close":2.1},{"date":"2023-02-07","close":2.07},{"date":"2023-02-08","close":2.07},{"date":"2023-02-09","close":1.98},{"date":"2023-02-10","close":1.9},{"date":"2023-02-13","close":1.85},{"date":"2023-02-14","close":1.98},{"date":"2023-02-15","close":1.94},{"date":"2023-02-16","close":1.9},{"date":"2023-02-17","close":1.76},{"date":"2023-02-21","close":1.78},{"date":"2023-02-22","close":1.69},{"date":"2023-02-23","close":1.62},{"date":"2023-02-24","close":1.58},{"date":"2023-02-27","close":1.58},{"date":"2023-02-28","close":1.58},{"date":"2023-03-01","close":1.5},{"date":"2023-03-02","close":1.5},{"date":"2023-03-03","close":1.5},{"date":"2023-03-06","close":1.5},{"date":"2023-03-07","close":1.48},{"date":"2023-03-08","close":1.48},{"date":"2023-03-09","close":1.42},{"date":"2023-03-10","close":1.41},{"date":"2023-03-13","close":1.34},{"date":"2023-03-14","close":1.49},{"date":"2023-03-15","close":1.53},{"date":"2023-03-16","close":1.47},{"date":"2023-03-17","close":0.95},{"date":"2023-03-20","close":0.87},{"date":"2023-03-21","close":1.03},{"date":"2023-03-22","close":0.91},{"date":"2023-03-23","close":0.961},{"date":"2023-03-24","close":0.938},{"date":"2023-03-27","close":0.88},{"date":"2023-03-28","close":0.886},{"date":"2023-03-29","close":1.0},{"date":"2023-03-30","close":0.959},{"date":"2023-03-31","close":0.996},{"date":"2023-04-03","close":0.98},{"date":"2023-04-04","close":0.953},{"date":"2023-04-05","close":0.895},{"date":"2023-04-06","close":0.928},{"date":"2023-04-10","close":0.852},{"date":"2023-04-11","close":0.858},{"date":"2023-04-12","close":0.81},{"date":"2023-04-13","close":0.81},{"date":"2023-04-14","close":0.793},{"date":"2023-04-17","close":0.811},{"date":"2023-04-18","close":0.815},{"date":"2023-04-19","close":0.81},{"date":"2023-04-20","close":0.806},{"date":"2023-04-21","close":0.804},{"date":"2023-04-24","close":0.763},{"date":"2023-04-25","close":0.72},{"date":"2023-04-26","close":0.689},{"date":"2023-04-27","close":0.65},{"date":"2023-04-28","close":0.592},{"date":"2023-05-01","close":0.616},{"date":"2023-05-02","close":0.55},{"date":"2023-05-03","close":0.55},{"date":"2023-05-04","close":0.582},{"date":"2023-05-05","close":0.63},{"date":"2023-05-08","close":0.704},{"date":"2023-05-09","close":0.78},{"date":"2023-05-10","close":0.987},{"date":"2023-05-11","close":1.09},{"date":"2023-05-12","close":0.963},{"date":"2023-05-15","close":1.11},{"date":"2023-05-16","close":1.01},{"date":"2023-05-17","close":0.971},{"date":"2023-05-18","close":1.01},{"date":"2023-05-19","close":0.929},{"date":"2023-05-22","close":1.04},{"date":"2023-05-23","close":1.05},{"date":"2023-05-24","close":0.904},{"date":"2023-05-25","close":0.888},{"date":"2023-05-26","close":0.923},{"date":"2023-05-30","close":0.991},{"date":"2023-05-31","close":0.989},{"date":"2023-06-01","close":1.01},{"date":"2023-06-02","close":1.05},{"date":"2023-06-05","close":1.05},{"date":"2023-06-06","close":1.04},{"date":"2023-06-07","close":0.98},{"date":"2023-06-08","close":1.03},{"date":"2023-06-09","close":0.98},{"date":"2023-06-12","close":1.01},{"date":"2023-06-13","close":1.08},{"date":"2023-06-14","close":0.955},{"date":"2023-06-15","close":1.01},{"date":"2023-06-16","close":0.986},{"date":"2023-06-20","close":0.9},{"date":"2023-06-21","close":0.907},{"date":"2023-06-22","close":0.903},{"date":"2023-06-23","close":0.86},{"date":"2023-06-26","close":0.897},{"date":"2023-06-27","close":0.871},{"date":"2023-06-28","close":0.888},{"date":"2023-06-29","close":0.977},{"date":"2023-06-30","close":0.947},{"date":"2023-07-03","close":1.06},{"date":"2023-07-05","close":1.06},{"date":"2023-07-06","close":0.96},{"date":"2023-07-07","close":0.991},{"date":"2023-07-10","close":1.06},{"date":"2023-07-11","close":1.07},{"date":"2023-07-12","close":1.25},{"date":"2023-07-13","close":1.24},{"date":"2023-07-14","close":1.2},{"date":"2023-07-17","close":1.3},{"date":"2023-07-18","close":1.46},{"date":"2023-07-19","close":1.39},{"date":"2023-07-20","close":1.3},{"date":"2023-07-21","close":1.3},{"date":"2023-07-24","close":1.27},{"date":"2023-07-25","close":1.3},{"date":"2023-07-26","close":1.27},{"date":"2023-07-27","close":1.2},{"date":"2023-07-28","close":1.31},{"date":"2023-07-31","close":1.32},{"date":"2023-08-01","close":1.36},{"date":"2023-08-02","close":1.33},{"date":"2023-08-03","close":1.3},{"date":"2023-08-04","close":1.32},{"date":"2023-08-07","close":1.29},{"date":"2023-08-08","close":1.26},{"date":"2023-08-09","close":1.22},{"date":"2023-08-10","close":1.43},{"date":"2023-08-11","close":1.5},{"date":"2023-08-14","close":1.35},{"date":"2023-08-15","close":1.34},{"date":"2023-08-16","close":1.25},{"date":"2023-08-17","close":1.25},{"date":"2023-08-18","close":1.2},{"date":"2023-08-21","close":1.2},{"date":"2023-08-22","close":1.2},{"date":"2023-08-23","close":1.15},{"date":"2023-08-24","close":1.09},{"date":"2023-08-25","close":1.13},{"date":"2023-08-28","close":1.05},{"date":"2023-08-29","close":1.08},{"date":"2023-08-30","close":1.19},{"date":"2023-08-31","close":1.16},{"date":"2023-09-01","close":1.14},{"date":"2023-09-05","close":1.15},{"date":"2023-09-06","close":1.13},{"date":"2023-09-07","close":1.11},{"date":"2023-09-08","close":1.11},{"date":"2023-09-11","close":1.11},{"date":"2023-09-12","close":1.12},{"date":"2023-09-13","close":1.16},{"date":"2023-09-14","close":1.15},{"date":"2023-09-15","close":1.16},{"date":"2023-09-18","close":1.22},{"date":"2023-09-19","close":1.21},{"date":"2023-09-20","close":1.19},{"date":"2023-09-21","close":1.19},{"date":"2023-09-22","close":1.17},{"date":"2023-09-25","close":1.19},{"date":"2023-09-26","close":1.11},{"date":"2023-09-27","close":1.21},{"date":"2023-09-28","close":1.34},{"date":"2023-09-29","close":1.37},{"date":"2023-10-02","close":1.35},{"date":"2023-10-03","close":1.2},{"date":"2023-10-04","close":1.19},{"date":"2023-10-05","close":1.18},{"date":"2023-10-06","close":1.23},{"date":"2023-10-09","close":1.23},{"date":"2023-10-10","close":1.29},{"date":"2023-10-11","close":1.3},{"date":"2023-10-12","close":1.21},{"date":"2023-10-13","close":1.2},{"date":"2023-10-16","close":1.36},{"date":"2023-10-17","close":1.45},{"date":"2023-10-18","close":1.35},{"date":"2023-10-19","close":1.26},{"date":"2023-10-20","close":1.23},{"date":"2023-10-23","close":1.21},{"date":"2023-10-24","close":1.23},{"date":"2023-10-25","close":1.21},{"date":"2023-10-26","close":1.21},{"date":"2023-10-27","close":1.2},{"date":"2023-10-30","close":1.21},{"date":"2023-10-31","close":1.21},{"date":"2023-11-01","close":1.24},{"date":"2023-11-02","close":1.29},{"date":"2023-11-03","close":1.38},{"date":"2023-11-06","close":1.42},{"date":"2023-11-07","close":1.48},{"date":"2023-11-08","close":1.37},{"date":"2023-11-09","close":1.23},{"date":"2023-11-10","close":1.21},{"date":"2023-11-13","close":1.19},{"date":"2023-11-14","close":1.27},{"date":"2023-11-15","close":1.25},{"date":"2023-11-16","close":1.25},{"date":"2023-11-17","close":1.26},{"date":"2023-11-20","close":1.27},{"date":"2023-11-21","close":1.2},{"date":"2023-11-22","close":1.26},{"date":"2023-11-24","close":1.27},{"date":"2023-11-27","close":1.28},{"date":"2023-11-28","close":1.34},{"date":"2023-11-29","close":1.4},{"date":"2023-11-30","close":1.27},{"date":"2023-12-01","close":1.35},{"date":"2023-12-04","close":1.46},{"date":"2023-12-05","close":1.59},{"date":"2023-12-06","close":1.56},{"date":"2023-12-07","close":1.6},{"date":"2023-12-08","close":1.61},{"date":"2023-12-11","close":1.7},{"date":"2023-12-12","close":1.75},{"date":"2023-12-13","close":1.88},{"date":"2023-12-14","close":2.1},{"date":"2023-12-15","close":2.13},{"date":"2023-12-18","close":2.2},{"date":"2023-12-19","close":2.28},{"date":"2023-12-20","close":2.21},{"date":"2023-12-21","close":2.24},{"date":"2023-12-22","close":2.4},{"date":"2023-12-26","close":2.43},{"date":"2023-12-27","close":2.71},{"date":"2023-12-28","close":2.64},{"date":"2023-12-29","close":2.55},{"date":"2024-01-02","close":2.54},{"date":"2024-01-03","close":2.37},{"date":"2024-01-04","close":2.45},{"date":"2024-01-05","close":2.53},{"date":"2024-01-08","close":2.64},{"date":"2024-01-09","close":2.59},{"date":"2024-01-10","close":2.53},{"date":"2024-01-11","close":2.36},{"date":"2024-01-12","close":2.41},{"date":"2024-01-16","close":2.3},{"date":"2024-01-17","close":2.23},{"date":"2024-01-18","close":2.27},{"date":"2024-01-19","close":2.41},{"date":"2024-01-22","close":2.52},{"date":"2024-01-23","close":2.56},{"date":"2024-01-24","close":2.47},{"date":"2024-01-25","close":2.51},{"date":"2024-01-26","close":2.54},{"date":"2024-01-29","close":2.85},{"date":"2024-01-30","close":2.76},{"date":"2024-01-31","close":2.73},{"date":"2024-02-01","close":2.6},{"date":"2024-02-02","close":2.62},{"date":"2024-02-05","close":2.69},{"date":"2024-02-06","close":2.82},{"date":"2024-02-07","close":2.73},{"date":"2024-02-08","close":2.73},{"date":"2024-02-09","close":2.77},{"date":"2024-02-12","close":2.86},{"date":"2024-02-13","close":2.64},{"date":"2024-02-14","close":2.75},{"date":"2024-02-15","close":2.84},{"date":"2024-02-16","close":3.1},{"date":"2024-02-20","close":2.85},{"date":"2024-02-21","close":2.41},{"date":"2024-02-22","close":2.23},{"date":"2024-02-23","close":2.23},{"date":"2024-02-26","close":2.37},{"date":"2024-02-27","close":2.47},{"date":"2024-02-28","close":2.4},{"date":"2024-02-29","close":2.46},{"date":"2024-03-01","close":2.75},{"date":"2024-03-04","close":2.74},{"date":"2024-03-05","close":2.64},{"date":"2024-03-06","close":3.03},{"date":"2024-03-07","close":3.0},{"date":"2024-03-08","close":3.1},{"date":"2024-03-11","close":2.91},{"date":"2024-03-12","close":3.01},{"date":"2024-03-13","close":2.61},{"date":"2024-03-14","close":2.35},{"date":"2024-03-15","close":2.81},{"date":"2024-03-18","close":3.09},{"date":"2024-03-19","close":3.25},{"date":"2024-03-20","close":3.29},{"date":"2024-03-21","close":3.06},{"date":"2024-03-22","close":2.99},{"date":"2024-03-25","close":3.1},{"date":"2024-03-26","close":3.13},{"date":"2024-03-27","close":3.16},{"date":"2024-03-28","close":3.25},{"date":"2024-04-01","close":3.07},{"date":"2024-04-02","close":3.02},{"date":"2024-04-03","close":3.12},{"date":"2024-04-04","close":3.0},{"date":"2024-04-05","close":3.01},{"date":"2024-04-08","close":2.91},{"date":"2024-04-09","close":2.92},{"date":"2024-04-10","close":2.83},{"date":"2024-04-11","close":2.66},{"date":"2024-04-12","close":2.53},{"date":"2024-04-15","close":2.42},{"date":"2024-04-16","close":2.38},{"date":"2024-04-17","close":2.4},{"date":"2024-04-18","close":2.4},{"date":"2024-04-19","close":2.33},{"date":"2024-04-22","close":2.38},{"date":"2024-04-23","close":2.48},{"date":"2024-04-24","close":2.47},{"date":"2024-04-25","close":2.4},{"date":"2024-04-26","close":2.48},{"date":"2024-04-29","close":2.25},{"date":"2024-04-30","close":2.45},{"date":"2024-05-01","close":2.3},{"date":"2024-05-02","close":2.42},{"date":"2024-05-03","close":2.32},{"date":"2024-05-06","close":2.39},{"date":"2024-05-07","close":2.41},{"date":"2024-05-08","close":2.36},{"date":"2024-05-09","close":2.78},{"date":"2024-05-10","close":2.88},{"date":"2024-05-13","close":2.8},{"date":"2024-05-14","close":2.93},{"date":"2024-05-15","close":3.11},{"date":"2024-05-16","close":3.2},{"date":"2024-05-17","close":3.16},{"date":"2024-05-20","close":3.13},{"date":"2024-05-21","close":3.01},{"date":"2024-05-22","close":2.97},{"date":"2024-05-23","close":2.86},{"date":"2024-05-24","close":3.07},{"date":"2024-05-28","close":3.02},{"date":"2024-05-29","close":3.07},{"date":"2024-05-30","close":2.87},{"date":"2024-05-31","close":2.75},{"date":"2024-06-03","close":2.82},{"date":"2024-06-04","close":2.8},{"date":"2024-06-05","close":2.8},{"date":"2024-06-06","close":2.75},{"date":"2024-06-07","close":2.66},{"date":"2024-06-10","close":2.64},{"date":"2024-06-11","close":2.48},{"date":"2024-06-12","close":2.64},{"date":"2024-06-13","close":2.54},{"date":"2024-06-14","close":2.45},{"date":"2024-06-17","close":2.37},{"date":"2024-06-18","close":2.34},{"date":"2024-06-20","close":2.34},{"date":"2024-06-21","close":2.29},{"date":"2024-06-24","close":2.24},{"date":"2024-06-25","close":2.12},{"date":"2024-06-26","close":2.32},{"date":"2024-06-27","close":2.3},{"date":"2024-06-28","close":2.36},{"date":"2024-07-01","close":2.41},{"date":"2024-07-02","close":2.43},{"date":"2024-07-03","close":2.43},{"date":"2024-07-05","close":2.35},{"date":"2024-07-08","close":2.36},{"date":"2024-07-09","close":2.39},{"date":"2024-07-10","close":2.33},{"date":"2024-07-11","close":2.46},{"date":"2024-07-12","close":2.8},{"date":"2024-07-15","close":2.91},{"date":"2024-07-16","close":3.22},{"date":"2024-07-17","close":3.21},{"date":"2024-07-18","close":3.14},{"date":"2024-07-19","close":3.12},{"date":"2024-07-22","close":3.3},{"date":"2024-07-23","close":3.27},{"date":"2024-07-24","close":2.93},{"date":"2024-07-25","close":3.12},{"date":"2024-07-26","close":3.06},{"date":"2024-07-29","close":2.92},{"date":"2024-07-30","close":2.8},{"date":"2024-07-31","close":2.77},{"date":"2024-08-01","close":2.58},{"date":"2024-08-02","close":2.61},{"date":"2024-08-05","close":2.76},{"date":"2024-08-06","close":2.74},{"date":"2024-08-07","close":2.67},{"date":"2024-08-08","close":2.69},{"date":"2024-08-09","close":3.3},{"date":"2024-08-12","close":3.66},{"date":"2024-08-13","close":3.76},{"date":"2024-08-14","close":3.57},{"date":"2024-08-15","close":4.02},{"date":"2024-08-16","close":3.95},{"date":"2024-08-19","close":3.97},{"date":"2024-08-20","close":3.9},{"date":"2024-08-21","close":4.1},{"date":"2024-08-22","close":3.48},{"date":"2024-08-23","close":3.74},{"date":"2024-08-26","close":3.7},{"date":"2024-08-27","close":4.0},{"date":"2024-08-28","close":3.78},{"date":"2024-08-29","close":3.74},{"date":"2024-08-30","close":3.67},{"date":"2024-09-03","close":3.5},{"date":"2024-09-04","close":3.39},{"date":"2024-09-05","close":3.28},{"date":"2024-09-06","close":3.36},{"date":"2024-09-09","close":3.5},{"date":"2024-09-10","close":3.38},{"date":"2024-09-11","close":3.31},{"date":"2024-09-12","close":3.4},{"date":"2024-09-13","close":3.91},{"date":"2024-09-16","close":3.74},{"date":"2024-09-17","close":3.98},{"date":"2024-09-18","close":3.91},{"date":"2024-09-19","close":3.98},{"date":"2024-09-20","close":3.96},{"date":"2024-09-23","close":3.86},{"date":"2024-09-24","close":3.9},{"date":"2024-09-25","close":3.93},{"date":"2024-09-26","close":4.03},{"date":"2024-09-27","close":3.91},{"date":"2024-09-30","close":3.75},{"date":"2024-10-01","close":3.58},{"date":"2024-10-02","close":3.71},{"date":"2024-10-03","close":3.65},{"date":"2024-10-04","close":3.62},{"date":"2024-10-07","close":3.52},{"date":"2024-10-08","close":3.54},{"date":"2024-10-09","close":3.5},{"date":"2024-10-10","close":3.52},{"date":"2024-10-11","close":3.64},{"date":"2024-10-14","close":3.7},{"date":"2024-10-15","close":3.9},{"date":"2024-10-16","close":3.92},{"date":"2024-10-17","close":3.63},{"date":"2024-10-18","close":3.6},{"date":"2024-10-21","close":3.33},{"date":"2024-10-22","close":3.45},{"date":"2024-10-23","close":3.32},{"date":"2024-10-24","close":3.45},{"date":"2024-10-25","close":3.35},{"date":"2024-10-28","close":3.44},{"date":"2024-10-29","close":3.47},{"date":"2024-10-30","close":3.48},{"date":"2024-10-31","close":3.63},{"date":"2024-11-01","close":3.63},{"date":"2024-11-04","close":3.61},{"date":"2024-11-05","close":3.8},{"date":"2024-11-06","close":3.86},{"date":"2024-11-07","close":4.44},{"date":"2024-11-08","close":4.75},{"date":"2024-11-11","close":4.75},{"date":"2024-11-12","close":4.55},{"date":"2024-11-13","close":4.36},{"date":"2024-11-14","close":4.38},{"date":"2024-11-15","close":4.32},{"date":"2024-11-18","close":4.53},{"date":"2024-11-19","close":4.97},{"date":"2024-11-20","close":5.07},{"date":"2024-11-21","close":5.21},{"date":"2024-11-22","close":5.2},{"date":"2024-11-25","close":5.28},{"date":"2024-11-26","close":5.18},{"date":"2024-11-27","close":5.19},{"date":"2024-11-29","close":5.11},{"date":"2024-12-02","close":5.12},{"date":"2024-12-03","close":5.29},{"date":"2024-12-04","close":5.2},{"date":"2024-12-05","close":5.13},{"date":"2024-12-06","close":5.35},{"date":"2024-12-09","close":5.12},{"date":"2024-12-10","close":5.09},{"date":"2024-12-11","close":5.18},{"date":"2024-12-12","close":5.08},{"date":"2024-12-13","close":4.92},{"date":"2024-12-16","close":5.06},{"date":"2024-12-17","close":5.04},{"date":"2024-12-18","close":4.7},{"date":"2024-12-19","close":4.43},{"date":"2024-12-20","close":4.4},{"date":"2024-12-23","close":4.41},{"date":"2024-12-24","close":4.5},{"date":"2024-12-26","close":4.4},{"date":"2024-12-27","close":4.29},{"date":"2024-12-30","close":4.3},{"date":"2024-12-31","close":4.21},{"date":"2025-01-02","close":3.84},{"date":"2025-01-03","close":3.8},{"date":"2025-01-06","close":3.72},{"date":"2025-01-07","close":3.73},{"date":"2025-01-08","close":3.75},{"date":"2025-01-10","close":3.36},{"date":"2025-01-13","close":3.31},{"date":"2025-01-14","close":3.44},{"date":"2025-01-15","close":3.72},{"date":"2025-01-16","close":3.59},{"date":"2025-01-17","close":3.6},{"date":"2025-01-21","close":3.77},{"date":"2025-01-22","close":3.78},{"date":"2025-01-23","close":3.72},{"date":"2025-01-24","close":3.7},{"date":"2025-01-27","close":3.83},{"date":"2025-01-28","close":3.92},{"date":"2025-01-29","close":3.89},{"date":"2025-01-30","close":3.96},{"date":"2025-01-31","close":3.85},{"date":"2025-02-03","close":3.77},{"date":"2025-02-04","close":4.04},{"date":"2025-02-05","close":4.05},{"date":"2025-02-06","close":3.95},{"date":"2025-02-07","close":3.91},{"date":"2025-02-10","close":3.98},{"date":"2025-02-11","close":3.93},{"date":"2025-02-12","close":3.9},{"date":"2025-02-13","close":3.89},{"date":"2025-02-14","close":3.75},{"date":"2025-02-18","close":3.99},{"date":"2025-02-19","close":3.99},{"date":"2025-02-20","close":3.94},{"date":"2025-02-21","close":3.78},{"date":"2025-02-24","close":3.56},{"date":"2025-02-25","close":3.48},{"date":"2025-02-26","close":3.64},{"date":"2025-02-27","close":3.51},{"date":"2025-02-28","close":3.13},{"date":"2025-03-03","close":2.97},{"date":"2025-03-04","close":2.96},{"date":"2025-03-05","close":3.11},{"date":"2025-03-06","close":3.07},{"date":"2025-03-07","close":3.1},{"date":"2025-03-10","close":3.19},{"date":"2025-03-11","close":3.32},{"date":"2025-03-12","close":3.69},{"date":"2025-03-13","close":3.49},{"date":"2025-03-14","close":3.55},{"date":"2025-03-17","close":3.58},{"date":"2025-03-18","close":3.48},{"date":"2025-03-19","close":3.55},{"date":"2025-03-20","close":3.72},{"date":"2025-03-21","close":3.65},{"date":"2025-03-24","close":3.65},{"date":"2025-03-25","close":3.66},{"date":"2025-03-26","close":3.54},{"date":"2025-03-27","close":3.44},{"date":"2025-03-28","close":3.56},{"date":"2025-03-31","close":3.35},{"date":"2025-04-01","close":3.59},{"date":"2025-04-02","close":3.52},{"date":"2025-04-03","close":3.44},{"date":"2025-04-04","close":3.47},{"date":"2025-04-07","close":3.28},{"date":"2025-04-08","close":3.19},{"date":"2025-04-09","close":3.17},{"date":"2025-04-10","close":3.1},{"date":"2025-04-11","close":3.07},{"date":"2025-04-14","close":3.14},{"date":"2025-04-15","close":3.14},{"date":"2025-04-16","close":3.11},{"date":"2025-04-17","close":3.11},{"date":"2025-04-21","close":3.04},{"date":"2025-04-22","close":3.11},{"date":"2025-04-23","close":3.19},{"date":"2025-04-24","close":3.28},{"date":"2025-04-25","close":3.31},{"date":"2025-04-28","close":3.22},{"date":"2025-04-29","close":3.36},{"date":"2025-04-30","close":3.35},{"date":"2025-05-01","close":3.26},{"date":"2025-05-02","close":3.31},{"date":"2025-05-05","close":3.26},{"date":"2025-05-06","close":3.27},{"date":"2025-05-07","close":3.29},{"date":"2025-05-08","close":3.29},{"date":"2025-05-09","close":3.52},{"date":"2025-05-12","close":3.56},{"date":"2025-05-13","close":3.63},{"date":"2025-05-14","close":3.61},{"date":"2025-05-15","close":3.64},{"date":"2025-05-16","close":3.66},{"date":"2025-05-19","close":3.65},{"date":"2025-05-20","close":3.63},{"date":"2025-05-21","close":3.47},{"date":"2025-05-22","close":3.53},{"date":"2025-05-23","close":3.48},{"date":"2025-05-27","close":3.54},{"date":"2025-05-28","close":3.54},{"date":"2025-05-29","close":3.6},{"date":"2025-05-30","close":3.66},{"date":"2025-06-02","close":3.64},{"date":"2025-06-03","close":3.68},{"date":"2025-06-04","close":3.7},{"date":"2025-06-05","close":3.72},{"date":"2025-06-06","close":3.74},{"date":"2025-06-09","close":3.67},{"date":"2025-06-10","close":3.58},{"date":"2025-06-11","close":3.59},{"date":"2025-06-12","close":3.51},{"date":"2025-06-13","close":3.23},{"date":"2025-06-16","close":3.19},{"date":"2025-06-17","close":3.14},{"date":"2025-06-18","close":3.22},{"date":"2025-06-20","close":3.18},{"date":"2025-06-23","close":3.29},{"date":"2025-06-24","close":3.36},{"date":"2025-06-25","close":3.21},{"date":"2025-06-26","close":3.24},{"date":"2025-06-27","close":3.28},{"date":"2025-06-30","close":3.3},{"date":"2025-07-01","close":3.43},{"date":"2025-07-02","close":3.42},{"date":"2025-07-03","close":3.53},{"date":"2025-07-07","close":3.46},{"date":"2025-07-08","close":3.48},{"date":"2025-07-09","close":3.57},{"date":"2025-07-10","close":3.48},{"date":"2025-07-11","close":3.47},{"date":"2025-07-14","close":3.63},{"date":"2025-07-15","close":3.52},{"date":"2025-07-16","close":3.52},{"date":"2025-07-17","close":3.52},{"date":"2025-07-18","close":3.37},{"date":"2025-07-21","close":3.47},{"date":"2025-07-22","close":3.49},{"date":"2025-07-23","close":3.62},{"date":"2025-07-24","close":3.61},{"date":"2025-07-25","close":3.62},{"date":"2025-07-28","close":3.57},{"date":"2025-07-29","close":3.49},{"date":"2025-07-30","close":3.36},{"date":"2025-07-31","close":3.31},{"date":"2025-08-01","close":3.56},{"date":"2025-08-04","close":3.74},{"date":"2025-08-05","close":3.69},{"date":"2025-08-06","close":3.58},{"date":"2025-08-07","close":3.57},{"date":"2025-08-08","close":2.73},{"date":"2025-08-11","close":2.82},{"date":"2025-08-12","close":2.93},{"date":"2025-08-13","close":2.99},{"date":"2025-08-14","close":2.86},{"date":"2025-08-15","close":2.84},{"date":"2025-08-18","close":3.05},{"date":"2025-08-19","close":3.01},{"date":"2025-08-20","close":2.98},{"date":"2025-08-21","close":3.47},{"date":"2025-08-22","close":3.68},{"date":"2025-08-25","close":3.58},{"date":"2025-08-26","close":3.47},{"date":"2025-08-27","close":3.6},{"date":"2025-08-28","close":3.54},{"date":"2025-08-29","close":3.62},{"date":"2025-09-02","close":3.47},{"date":"2025-09-03","close":3.42},{"date":"2025-09-04","close":3.65},{"date":"2025-09-05","close":4.03},{"date":"2025-09-08","close":4.37},{"date":"2025-09-09","close":4.23},{"date":"2025-09-10","close":4.13},{"date":"2025-09-11","close":4.34},{"date":"2025-09-12","close":4.3},{"date":"2025-09-15","close":4.24},{"date":"2025-09-16","close":4.19},{"date":"2025-09-17","close":4.25},{"date":"2025-09-18","close":4.21},{"date":"2025-09-19","close":3.96},{"date":"2025-09-22","close":4.05},{"date":"2025-09-23","close":3.93},{"date":"2025-09-24","close":3.77},{"date":"2025-09-25","close":3.8},{"date":"2025-09-26","close":3.76},{"date":"2025-09-29","close":3.75},{"date":"2025-09-30","close":3.65},{"date":"2025-10-01","close":3.61},{"date":"2025-10-02","close":3.47},{"date":"2025-10-03","close":3.37},{"date":"2025-10-06","close":3.39},{"date":"2025-10-07","close":3.32},{"date":"2025-10-08","close":3.32},{"date":"2025-10-09","close":3.28},{"date":"2025-10-10","close":3.17},{"date":"2025-10-13","close":3.23},{"date":"2025-10-14","close":3.34},{"date":"2025-10-15","close":3.27},{"date":"2025-10-16","close":3.27},{"date":"2025-10-17","close":3.32},{"date":"2025-10-20","close":3.41},{"date":"2025-10-21","close":3.48},{"date":"2025-10-22","close":3.37},{"date":"2025-10-23","close":3.47},{"date":"2025-10-24","close":3.56},{"date":"2025-10-27","close":3.55},{"date":"2025-10-28","close":3.45},{"date":"2025-10-29","close":3.39},{"date":"2025-10-30","close":3.24},{"date":"2025-10-31","close":3.31},{"date":"2025-11-03","close":3.25},{"date":"2025-11-04","close":3.17},{"date":"2025-11-05","close":3.22},{"date":"2025-11-06","close":2.99},{"date":"2025-11-07","close":2.79},{"date":"2025-11-10","close":3.0},{"date":"2025-11-11","close":3.0},{"date":"2025-11-12","close":3.06},{"date":"2025-11-13","close":3.11},{"date":"2025-11-14","close":3.0},{"date":"2025-11-17","close":2.99},{"date":"2025-11-18","close":3.05},{"date":"2025-11-19","close":3.04},{"date":"2025-11-20","close":2.84},{"date":"2025-11-21","close":3.01},{"date":"2025-11-24","close":3.06},{"date":"2025-11-25","close":3.16},{"date":"2025-11-26","close":3.13},{"date":"2025-11-28","close":3.16},{"date":"2025-12-01","close":3.14},{"date":"2025-12-02","close":3.11},{"date":"2025-12-03","close":3.1},{"date":"2025-12-04","close":3.28},{"date":"2025-12-05","close":3.11},{"date":"2025-12-08","close":3.22},{"date":"2025-12-09","close":3.34},{"date":"2025-12-10","close":3.31},{"date":"2025-12-11","close":3.33},{"date":"2025-12-12","close":3.13},{"date":"2025-12-15","close":3.03},{"date":"2025-12-16","close":3.04},{"date":"2025-12-17","close":3.03},{"date":"2025-12-18","close":3.06},{"date":"2025-12-19","close":3.09},{"date":"2025-12-22","close":3.05},{"date":"2025-12-23","close":2.99},{"date":"2025-12-24","close":3.01},{"date":"2025-12-26","close":3.05},{"date":"2025-12-29","close":3.04},{"date":"2025-12-30","close":3.01},{"date":"2025-12-31","close":3.04},{"date":"2026-01-02","close":3.02},{"date":"2026-01-05","close":3.17},{"date":"2026-01-06","close":3.09},{"date":"2026-01-07","close":3.12},{"date":"2026-01-08","close":3.16},{"date":"2026-01-09","close":3.29},{"date":"2026-01-12","close":3.34},{"date":"2026-01-13","close":3.17},{"date":"2026-01-14","close":3.09},{"date":"2026-01-15","close":3.04},{"date":"2026-01-16","close":2.95},{"date":"2026-01-20","close":2.89},{"date":"2026-01-21","close":2.82},{"date":"2026-01-22","close":2.9},{"date":"2026-01-23","close":2.8},{"date":"2026-01-26","close":2.91},{"date":"2026-01-27","close":2.77},{"date":"2026-01-28","close":2.72},{"date":"2026-01-29","close":2.44},{"date":"2026-01-30","close":2.38},{"date":"2026-02-02","close":2.38},{"date":"2026-02-03","close":2.1},{"date":"2026-02-04","close":2.05},{"date":"2026-02-05","close":1.9},{"date":"2026-02-06","close":1.99},{"date":"2026-02-09","close":1.97},{"date":"2026-02-10","close":1.98},{"date":"2026-02-11","close":1.77},{"date":"2026-02-12","close":1.7},{"date":"2026-02-13","close":1.71},{"date":"2026-02-17","close":1.77},{"date":"2026-02-18","close":1.75},{"date":"2026-02-19","close":1.72},{"date":"2026-02-20","close":1.7},{"date":"2026-02-23","close":1.59},{"date":"2026-02-24","close":1.64},{"date":"2026-02-25","close":1.71},{"date":"2026-02-26","close":1.74},{"date":"2026-02-27","close":1.68},{"date":"2026-03-02","close":1.7},{"date":"2026-03-03","close":1.72},{"date":"2026-03-04","close":1.71},{"date":"2026-03-05","close":1.72},{"date":"2026-03-06","close":1.65},{"date":"2026-03-09","close":1.67},{"date":"2026-03-10","close":1.63},{"date":"2026-03-11","close":1.82},{"date":"2026-03-12","close":1.61},{"date":"2026-03-13","close":1.56},{"date":"2026-03-16","close":1.47},{"date":"2026-03-17","close":1.5},{"date":"2026-03-18","close":1.53},{"date":"2026-03-19","close":1.66},{"date":"2026-03-20","close":1.64},{"date":"2026-03-23","close":1.72},{"date":"2026-03-24","close":1.66},{"date":"2026-03-25","close":1.75},{"date":"2026-03-26","close":1.7},{"date":"2026-03-27","close":1.65},{"date":"2026-03-30","close":1.67},{"date":"2026-03-31","close":1.7},{"date":"2026-04-01","close":1.9},{"date":"2026-04-02","close":2.0},{"date":"2026-04-06","close":1.93},{"date":"2026-04-07","close":1.72},{"date":"2026-04-08","close":1.68},{"date":"2026-04-09","close":1.53},{"date":"2026-04-10","close":1.42},{"date":"2026-04-13","close":1.47},{"date":"2026-04-14","close":1.43},{"date":"2026-04-15","close":1.54},{"date":"2026-04-16","close":1.57},{"date":"2026-04-17","close":1.57},{"date":"2026-04-20","close":1.61},{"date":"2026-04-21","close":1.58},{"date":"2026-04-22","close":1.6},{"date":"2026-04-23","close":1.39},{"date":"2026-04-24","close":1.46},{"date":"2026-04-27","close":1.41},{"date":"2026-04-28","close":1.43},{"date":"2026-04-29","close":1.42},{"date":"2026-04-30","close":1.46},{"date":"2026-05-01","close":1.52},{"date":"2026-05-04","close":1.53},{"date":"2026-05-05","close":1.55},{"date":"2026-05-06","close":1.6},{"date":"2026-05-07","close":1.62},{"date":"2026-05-08","close":1.38},{"date":"2026-05-11","close":1.44},{"date":"2026-05-12","close":1.41},{"date":"2026-05-13","close":1.46},{"date":"2026-05-14","close":1.39},{"date":"2026-05-15","close":1.45},{"date":"2026-05-18","close":1.58},{"date":"2026-05-19","close":1.48},{"date":"2026-05-20","close":1.53},{"date":"2026-05-21","close":1.52},{"date":"2026-05-22","close":1.47},{"date":"2026-05-26","close":1.47},{"date":"2026-05-27","close":1.56},{"date":"2026-05-28","close":1.72},{"date":"2026-05-29","close":1.79},{"date":"2026-06-01","close":1.74},{"date":"2026-06-02","close":1.66},{"date":"2026-06-03","close":1.59},{"date":"2026-06-04","close":1.72},{"date":"2026-06-05","close":1.62},{"date":"2026-06-08","close":1.71},{"date":"2026-06-09","close":1.69},{"date":"2026-06-10","close":1.66},{"date":"2026-06-11","close":1.75},{"date":"2026-06-12","close":1.69},{"date":"2026-06-15","close":1.68},{"date":"2026-06-16","close":1.77},{"date":"2026-06-17","close":1.59},{"date":"2026-06-18","close":1.65},{"date":"2026-06-22","close":1.68},{"date":"2026-06-23","close":1.67},{"date":"2026-06-24","close":1.7},{"date":"2026-06-25","close":1.62},{"date":"2026-06-26","close":1.73},{"date":"2026-06-29","close":1.69},{"date":"2026-06-30","close":1.71},{"date":"2026-07-01","close":1.81},{"date":"2026-07-02","close":1.81},{"date":"2026-07-06","close":1.83},{"date":"2026-07-07","close":1.82},{"date":"2026-07-08","close":1.78},{"date":"2026-07-09","close":1.71},{"date":"2026-07-10","close":1.7},{"date":"2026-07-13","close":1.74},{"date":"2026-07-14","close":1.78},{"date":"2026-07-15","close":1.71},{"date":"2026-07-16","close":1.78},{"date":"2026-07-17","close":1.81},{"date":"2026-07-20","close":1.8},{"date":"2026-07-21","close":1.88},{"date":"2026-07-22","close":1.73},{"date":"2026-07-23","close":1.69},{"date":"2026-07-24","close":1.69},{"date":"2026-07-27","close":1.75},{"date":"2026-07-28","close":1.79},{"date":"2026-07-29","close":1.81},{"date":"2026-07-30","close":1.75},{"date":"2026-07-31","close":1.78},{"date":"2026-08-03","close":1.93},{"date":"2026-08-04","close":1.99},{"date":"2026-08-05","close":2.01},{"date":"2026-08-06","close":1.95},{"date":"2026-08-07","close":1.63},{"date":"2026-08-10","close":1.51},{"date":"2026-08-11","close":1.44},{"date":"2026-08-12","close":1.4},{"date":"2026-08-13","close":1.55},{"date":"2026-08-14","close":1.49},{"date":"2026-08-17","close":1.48},{"date":"2026-08-18","close":1.45},{"date":"2026-08-19","close":1.5},{"date":"2026-08-20","close":1.46},{"date":"2026-08-21","close":1.52},{"date":"2026-08-24","close":1.5},{"date":"2026-08-25","close":1.48},{"date":"2026-08-26","close":1.5},{"date":"2026-08-27","close":1.54},{"date":"2026-08-28","close":1.52},{"date":"2026-08-31","close":1.55},{"date":"2026-09-01","close":1.55},{"date":"2026-09-02","close":1.51},{"date":"2026-09-03","close":1.51},{"date":"2026-09-04","close":1.54},{"date":"2026-09-08","close":1.49},{"date":"2026-09-09","close":1.42},{"date":"2026-09-10","close":1.42},{"date":"2026-09-11","close":1.41},{"date":"2026-09-14","close":1.45},{"date":"2026-09-15","close":1.36},{"date":"2026-09-16","close":1.33},{"date":"2026-09-17","close":1.3},{"date":"2026-09-18","close":1.19},{"date":"2026-09-21","close":1.25},{"date":"2026-09-22","close":1.17},{"date":"2026-09-23","close":1.12},{"date":"2026-09-24","close":1.07},{"date":"2026-09-25","close":1.11},{"date":"2026-09-28","close":1.09},{"date":"2026-09-29","close":1.03},{"date":"2026-09-30","close":1.03},{"date":"2026-10-01","close":1.05},{"date":"2026-10-02","close":1.03},{"date":"2026-10-05","close":1.04},{"date":"2026-10-06","close":1.02},{"date":"2026-10-07","close":1.01},{"date":"2026-10-08","close":1.05},{"date":"2026-10-09","close":0.9961},{"date":"2026-10-12","close":0.9899},{"date":"2026-10-13","close":0.9545},{"date":"2026-10-14","close":0.9158},{"date":"2026-10-15","close":1.0},{"date":"2026-10-16","close":0.9001},{"date":"2026-10-19","close":0.9868},{"date":"2026-10-20","close":1.03},{"date":"2026-10-21","close":1.1},{"date":"2026-10-22","close":1.11},{"date":"2026-10-23","close":1.175}],"chart_data":[{"date":"2024-10-24","open":3.37,"high":3.54,"low":3.33,"close":3.45,"volume":1770175,"rsi_14":44.52,"sma_20":3.61,"sma_60":3.58,"sma_120":3.16},{"date":"2024-10-25","open":3.48,"high":3.53,"low":3.29,"close":3.35,"volume":1791244,"rsi_14":44.52,"sma_20":3.58,"sma_60":3.6,"sma_120":3.16},{"date":"2024-10-28","open":3.42,"high":3.49,"low":3.37,"close":3.44,"volume":1796016,"rsi_14":46.91,"sma_20":3.57,"sma_60":3.61,"sma_120":3.17},{"date":"2024-10-29","open":3.4,"high":3.49,"low":3.33,"close":3.47,"volume":1023319,"rsi_14":49.07,"sma_20":3.56,"sma_60":3.62,"sma_120":3.18},{"date":"2024-10-30","open":3.45,"high":3.58,"low":3.45,"close":3.48,"volume":1577573,"rsi_14":48.75,"sma_20":3.55,"sma_60":3.63,"sma_120":3.19},{"date":"2024-10-31","open":3.47,"high":3.64,"low":3.4,"close":3.63,"volume":2609464,"rsi_14":49.69,"sma_20":3.55,"sma_60":3.65,"sma_120":3.19},{"date":"2024-11-01","open":3.67,"high":3.74,"low":3.57,"close":3.63,"volume":1197531,"rsi_14":47.77,"sma_20":3.55,"sma_60":3.66,"sma_120":3.2},{"date":"2024-11-04","open":3.59,"high":3.77,"low":3.52,"close":3.61,"volume":1342931,"rsi_14":39.57,"sma_20":3.56,"sma_60":3.67,"sma_120":3.21},{"date":"2024-11-05","open":3.62,"high":3.8,"low":3.62,"close":3.8,"volume":1383533,"rsi_14":46.15,"sma_20":3.57,"sma_60":3.67,"sma_120":3.21},{"date":"2024-11-06","open":3.85,"high":3.94,"low":3.75,"close":3.86,"volume":3417434,"rsi_14":58.65,"sma_20":3.59,"sma_60":3.67,"sma_120":3.22},{"date":"2024-11-07","open":3.87,"high":4.45,"low":3.7,"close":4.44,"volume":6862082,"rsi_14":72.34,"sma_20":3.63,"sma_60":3.69,"sma_120":3.23},{"date":"2024-11-08","open":4.47,"high":4.75,"low":4.4,"close":4.75,"volume":3524890,"rsi_14":86.98,"sma_20":3.69,"sma_60":3.7,"sma_120":3.24},{"date":"2024-11-11","open":4.78,"high":4.84,"low":4.54,"close":4.75,"volume":3140860,"rsi_14":86.11,"sma_20":3.74,"sma_60":3.71,"sma_120":3.26},{"date":"2024-11-12","open":4.71,"high":4.72,"low":4.49,"close":4.55,"volume":2079190,"rsi_14":82.89,"sma_20":3.77,"sma_60":3.72,"sma_120":3.27},{"date":"2024-11-13","open":4.59,"high":4.75,"low":4.34,"close":4.36,"volume":2675105,"rsi_14":73.58,"sma_20":3.79,"sma_60":3.73,"sma_120":3.28},{"date":"2024-11-14","open":4.36,"high":4.52,"low":4.27,"close":4.38,"volume":2286375,"rsi_14":77.84,"sma_20":3.83,"sma_60":3.74,"sma_120":3.29},{"date":"2024-11-15","open":4.4,"high":4.4,"low":4.07,"close":4.32,"volume":2817696,"rsi_14":74.18,"sma_20":3.87,"sma_60":3.75,"sma_120":3.3},{"date":"2024-11-18","open":4.33,"high":4.61,"low":4.32,"close":4.53,"volume":1627745,"rsi_14":76.5,"sma_20":3.93,"sma_60":3.76,"sma_120":3.32},{"date":"2024-11-19","open":4.43,"high":4.98,"low":4.4,"close":4.97,"volume":3155848,"rsi_14":80.66,"sma_20":4.0,"sma_60":3.78,"sma_120":3.33},{"date":"2024-11-20","open":4.91,"high":5.11,"low":4.84,"close":5.07,"volume":3650025,"rsi_14":80.25,"sma_20":4.09,"sma_60":3.8,"sma_120":3.35},{"date":"2024-11-21","open":5.05,"high":5.29,"low":4.94,"close":5.21,"volume":6011705,"rsi_14":81.35,"sma_20":4.18,"sma_60":3.83,"sma_120":3.37},{"date":"2024-11-22","open":5.18,"high":5.25,"low":5.06,"close":5.2,"volume":3273319,"rsi_14":81.67,"sma_20":4.27,"sma_60":3.85,"sma_120":3.39},{"date":"2024-11-25","open":5.28,"high":5.4,"low":5.09,"close":5.28,"volume":2925055,"rsi_14":80.83,"sma_20":4.36,"sma_60":3.88,"sma_120":3.41},{"date":"2024-11-26","open":5.16,"high":5.31,"low":5.06,"close":5.18,"volume":4872304,"rsi_14":77.05,"sma_20":4.45,"sma_60":3.91,"sma_120":3.43},{"date":"2024-11-27","open":5.23,"high":5.29,"low":5.11,"close":5.19,"volume":3349161,"rsi_14":70.05,"sma_20":4.54,"sma_60":3.94,"sma_120":3.45},{"date":"2024-11-29","open":5.26,"high":5.31,"low":5.11,"close":5.11,"volume":1502414,"rsi_14":60.98,"sma_20":4.61,"sma_60":3.97,"sma_120":3.48},{"date":"2024-12-02","open":5.12,"high":5.21,"low":4.97,"close":5.12,"volume":4488364,"rsi_14":61.21,"sma_20":4.68,"sma_60":4.0,"sma_120":3.5},{"date":"2024-12-03","open":5.07,"high":5.38,"low":5.07,"close":5.29,"volume":3028082,"rsi_14":72.84,"sma_20":4.77,"sma_60":4.03,"sma_120":3.52},{"date":"2024-12-04","open":5.3,"high":5.33,"low":5.12,"close":5.2,"volume":2936546,"rsi_14":77.63,"sma_20":4.84,"sma_60":4.06,"sma_120":3.54},{"date":"2024-12-05","open":5.23,"high":5.33,"low":5.1,"close":5.13,"volume":3013214,"rsi_14":73.89,"sma_20":4.9,"sma_60":4.09,"sma_120":3.56},{"date":"2024-12-06","open":5.2,"high":5.52,"low":5.14,"close":5.35,"volume":4541966,"rsi_14":79.77,"sma_20":4.95,"sma_60":4.12,"sma_120":3.59},{"date":"2024-12-09","open":5.4,"high":5.4,"low":5.05,"close":5.12,"volume":3047610,"rsi_14":66.86,"sma_20":4.97,"sma_60":4.14,"sma_120":3.61},{"date":"2024-12-10","open":5.07,"high":5.2,"low":5.02,"close":5.09,"volume":2300532,"rsi_14":54.48,"sma_20":4.98,"sma_60":4.16,"sma_120":3.63},{"date":"2024-12-11","open":5.18,"high":5.3,"low":5.02,"close":5.18,"volume":3318648,"rsi_14":54.14,"sma_20":5.01,"sma_60":4.18,"sma_120":3.66},{"date":"2024-12-12","open":5.12,"high":5.24,"low":5.03,"close":5.08,"volume":2487562,"rsi_14":44.96,"sma_20":5.05,"sma_60":4.2,"sma_120":3.68},{"date":"2024-12-13","open":5.08,"high":5.17,"low":4.88,"close":4.92,"volume":2933330,"rsi_14":40.28,"sma_20":5.08,"sma_60":4.22,"sma_120":3.71},{"date":"2024-12-16","open":4.93,"high":5.14,"low":4.87,"close":5.06,"volume":2901987,"rsi_14":42.67,"sma_20":5.11,"sma_60":4.23,"sma_120":3.73},{"date":"2024-12-17","open":5.05,"high":5.16,"low":4.98,"close":5.04,"volume":2395207,"rsi_14":45.07,"sma_20":5.14,"sma_60":4.25,"sma_120":3.75},{"date":"2024-12-18","open":5.33,"high":5.34,"low":4.63,"close":4.7,"volume":3521665,"rsi_14":36.0,"sma_20":5.13,"sma_60":4.27,"sma_120":3.77},{"date":"2024-12-19","open":4.74,"high":4.83,"low":4.42,"close":4.43,"volume":3454063,"rsi_14":32.47,"sma_20":5.09,"sma_60":4.28,"sma_120":3.79},{"date":"2024-12-20","open":4.32,"high":4.55,"low":4.26,"close":4.4,"volume":5655728,"rsi_14":31.63,"sma_20":5.05,"sma_60":4.28,"sma_120":3.8},{"date":"2024-12-23","open":4.37,"high":4.51,"low":4.24,"close":4.41,"volume":3005020,"rsi_14":25.56,"sma_20":5.01,"sma_60":4.29,"sma_120":3.82},{"date":"2024-12-24","open":4.44,"high":4.54,"low":4.36,"close":4.5,"volume":1989680,"rsi_14":30.56,"sma_20":4.97,"sma_60":4.3,"sma_120":3.84},{"date":"2024-12-26","open":4.48,"high":4.53,"low":4.39,"close":4.4,"volume":3251466,"rsi_14":30.05,"sma_20":4.94,"sma_60":4.32,"sma_120":3.86},{"date":"2024-12-27","open":4.36,"high":4.39,"low":4.17,"close":4.29,"volume":4257127,"rsi_14":19.19,"sma_20":4.89,"sma_60":4.33,"sma_120":3.87},{"date":"2024-12-30","open":4.26,"high":4.38,"low":4.16,"close":4.3,"volume":2418908,"rsi_14":22.67,"sma_20":4.85,"sma_60":4.34,"sma_120":3.89},{"date":"2024-12-31","open":4.33,"high":4.34,"low":4.2,"close":4.21,"volume":4083629,"rsi_14":21.79,"sma_20":4.81,"sma_60":4.35,"sma_120":3.9},{"date":"2025-01-02","open":4.3,"high":4.32,"low":3.79,"close":3.84,"volume":4902137,"rsi_14":13.59,"sma_20":4.73,"sma_60":4.35,"sma_120":3.91},{"date":"2025-01-03","open":3.79,"high":3.87,"low":3.6,"close":3.8,"volume":4028579,"rsi_14":14.04,"sma_20":4.66,"sma_60":4.36,"sma_120":3.92},{"date":"2025-01-06","open":3.86,"high":3.94,"low":3.68,"close":3.72,"volume":4279649,"rsi_14":14.71,"sma_20":4.59,"sma_60":4.36,"sma_120":3.92},{"date":"2025-01-07","open":3.76,"high":3.91,"low":3.66,"close":3.73,"volume":4815146,"rsi_14":7.64,"sma_20":4.51,"sma_60":4.36,"sma_120":3.93},{"date":"2025-01-08","open":3.68,"high":3.77,"low":3.62,"close":3.75,"volume":3015193,"rsi_14":8.92,"sma_20":4.44,"sma_60":4.37,"sma_120":3.93},{"date":"2025-01-10","open":3.63,"high":3.64,"low":3.34,"close":3.36,"volume":5673701,"rsi_14":8.64,"sma_20":4.36,"sma_60":4.36,"sma_120":3.93},{"date":"2025-01-13","open":3.25,"high":3.35,"low":3.23,"close":3.31,"volume":3807024,"rsi_14":10.0,"sma_20":4.26,"sma_60":4.35,"sma_120":3.93},{"date":"2025-01-14","open":3.35,"high":3.5,"low":3.34,"close":3.44,"volume":3085651,"rsi_14":18.0,"sma_20":4.18,"sma_60":4.34,"sma_120":3.94},{"date":"2025-01-15","open":3.57,"high":3.75,"low":3.46,"close":3.72,"volume":5023109,"rsi_14":30.51,"sma_20":4.12,"sma_60":4.34,"sma_120":3.94},{"date":"2025-01-16","open":3.74,"high":3.74,"low":3.57,"close":3.59,"volume":2127925,"rsi_14":24.86,"sma_20":4.05,"sma_60":4.34,"sma_120":3.95},{"date":"2025-01-17","open":3.65,"high":3.69,"low":3.58,"close":3.6,"volume":2545739,"rsi_14":26.74,"sma_20":3.98,"sma_60":4.35,"sma_120":3.95},{"date":"2025-01-21","open":3.66,"high":3.8,"low":3.54,"close":3.77,"volume":2780349,"rsi_14":35.39,"sma_20":3.93,"sma_60":4.35,"sma_120":3.96},{"date":"2025-01-22","open":3.79,"high":3.84,"low":3.68,"close":3.78,"volume":2428495,"rsi_14":35.39,"sma_20":3.9,"sma_60":4.36,"sma_120":3.97},{"date":"2025-01-23","open":3.72,"high":3.76,"low":3.61,"close":3.72,"volume":1849378,"rsi_14":36.0,"sma_20":3.86,"sma_60":4.37,"sma_120":3.97},{"date":"2025-01-24","open":3.71,"high":3.81,"low":3.69,"close":3.7,"volume":1641393,"rsi_14":45.0,"sma_20":3.83,"sma_60":4.37,"sma_120":3.98},{"date":"2025-01-27","open":3.65,"high":3.94,"low":3.61,"close":3.83,"volume":2228792,"rsi_14":51.01,"sma_20":3.79,"sma_60":4.38,"sma_120":3.99},{"date":"2025-01-28","open":3.82,"high":3.96,"low":3.65,"close":3.92,"volume":1769662,"rsi_14":56.67,"sma_20":3.77,"sma_60":4.39,"sma_120":4.0},{"date":"2025-01-29","open":3.93,"high":3.97,"low":3.83,"close":3.89,"volume":1917850,"rsi_14":55.26,"sma_20":3.75,"sma_60":4.39,"sma_120":4.01},{"date":"2025-01-30","open":3.94,"high":4.06,"low":3.9,"close":3.96,"volume":1538527,"rsi_14":56.69,"sma_20":3.73,"sma_60":4.4,"sma_120":4.02},{"date":"2025-01-31","open":3.95,"high":3.98,"low":3.76,"close":3.85,"volume":2574026,"rsi_14":68.99,"sma_20":3.71,"sma_60":4.4,"sma_120":4.03},{"date":"2025-02-03","open":3.65,"high":3.79,"low":3.59,"close":3.77,"volume":1611425,"rsi_14":67.42,"sma_20":3.71,"sma_60":4.4,"sma_120":4.04},{"date":"2025-02-04","open":3.95,"high":4.22,"low":3.82,"close":4.04,"volume":3863797,"rsi_14":70.55,"sma_20":3.72,"sma_60":4.41,"sma_120":4.04},{"date":"2025-02-05","open":4.06,"high":4.06,"low":3.91,"close":4.05,"volume":2216206,"rsi_14":63.87,"sma_20":3.74,"sma_60":4.41,"sma_120":4.04},{"date":"2025-02-06","open":4.08,"high":4.09,"low":3.9,"close":3.95,"volume":1265626,"rsi_14":65.52,"sma_20":3.75,"sma_60":4.4,"sma_120":4.05},{"date":"2025-02-07","open":3.95,"high":4.07,"low":3.89,"close":3.91,"volume":1453078,"rsi_14":63.03,"sma_20":3.76,"sma_60":4.39,"sma_120":4.04},{"date":"2025-02-10","open":3.9,"high":4.0,"low":3.89,"close":3.98,"volume":3407781,"rsi_14":59.63,"sma_20":3.79,"sma_60":4.38,"sma_120":4.04},{"date":"2025-02-11","open":3.93,"high":4.0,"low":3.87,"close":3.93,"volume":1220404,"rsi_14":56.64,"sma_20":3.82,"sma_60":4.37,"sma_120":4.04},{"date":"2025-02-12","open":3.84,"high":3.92,"low":3.77,"close":3.9,"volume":2092460,"rsi_14":58.18,"sma_20":3.84,"sma_60":4.36,"sma_120":4.04},{"date":"2025-02-13","open":3.95,"high":3.96,"low":3.77,"close":3.89,"volume":2366336,"rsi_14":58.72,"sma_20":3.85,"sma_60":4.35,"sma_120":4.04},{"date":"2025-02-14","open":3.89,"high":3.9,"low":3.74,"close":3.75,"volume":2191441,"rsi_14":46.36,"sma_20":3.86,"sma_60":4.34,"sma_120":4.05},{"date":"2025-02-18","open":3.77,"high":4.08,"low":3.74,"close":3.99,"volume":3419520,"rsi_14":52.8,"sma_20":3.88,"sma_60":4.33,"sma_120":4.05},{"date":"2025-02-19","open":3.93,"high":4.06,"low":3.91,"close":3.99,"volume":2237134,"rsi_14":54.1,"sma_20":3.89,"sma_60":4.31,"sma_120":4.05},{"date":"2025-02-20","open":3.93,"high":3.98,"low":3.84,"close":3.94,"volume":1932401,"rsi_14":49.17,"sma_20":3.9,"sma_60":4.3,"sma_120":4.05},{"date":"2025-02-21","open":4.0,"high":4.0,"low":3.73,"close":3.78,"volume":4862990,"rsi_14":47.2,"sma_20":3.9,"sma_60":4.27,"sma_120":4.05},{"date":"2025-02-24","open":3.84,"high":3.84,"low":3.52,"close":3.56,"volume":4290931,"rsi_14":42.45,"sma_20":3.89,"sma_60":4.24,"sma_120":4.05},{"date":"2025-02-25","open":3.58,"high":3.58,"low":3.42,"close":3.48,"volume":4419418,"rsi_14":26.67,"sma_20":3.88,"sma_60":4.21,"sma_120":4.05},{"date":"2025-02-26","open":3.5,"high":3.65,"low":3.5,"close":3.64,"volume":2645221,"rsi_14":34.81,"sma_20":3.86,"sma_60":4.19,"sma_120":4.05},{"date":"2025-02-27","open":3.68,"high":3.75,"low":3.51,"close":3.51,"volume":4863573,"rsi_14":34.06,"sma_20":3.84,"sma_60":4.16,"sma_120":4.05},{"date":"2025-02-28","open":3.24,"high":3.27,"low":2.8,"close":3.13,"volume":10359317,"rsi_14":27.33,"sma_20":3.8,"sma_60":4.13,"sma_120":4.05},{"date":"2025-03-03","open":3.1,"high":3.12,"low":2.96,"close":2.97,"volume":4387925,"rsi_14":22.1,"sma_20":3.76,"sma_60":4.09,"sma_120":4.04},{"date":"2025-03-04","open":2.86,"high":3.01,"low":2.79,"close":2.96,"volume":4170414,"rsi_14":22.6,"sma_20":3.72,"sma_60":4.05,"sma_120":4.04},{"date":"2025-03-05","open":2.97,"high":3.17,"low":2.95,"close":3.11,"volume":4319309,"rsi_14":29.1,"sma_20":3.67,"sma_60":4.02,"sma_120":4.04},{"date":"2025-03-06","open":3.03,"high":3.1,"low":3.0,"close":3.07,"volume":3885010,"rsi_14":28.65,"sma_20":3.62,"sma_60":3.98,"sma_120":4.04},{"date":"2025-03-07","open":3.05,"high":3.12,"low":2.98,"close":3.1,"volume":4660255,"rsi_14":32.04,"sma_20":3.58,"sma_60":3.95,"sma_120":4.03},{"date":"2025-03-10","open":3.12,"high":3.22,"low":3.04,"close":3.19,"volume":7113046,"rsi_14":25.9,"sma_20":3.54,"sma_60":3.91,"sma_120":4.03},{"date":"2025-03-11","open":3.22,"high":3.47,"low":3.18,"close":3.32,"volume":5478282,"rsi_14":31.28,"sma_20":3.51,"sma_60":3.89,"sma_120":4.02},{"date":"2025-03-12","open":3.42,"high":3.77,"low":3.33,"close":3.69,"volume":5558947,"rsi_14":44.08,"sma_20":3.5,"sma_60":3.86,"sma_120":4.02},{"date":"2025-03-13","open":3.7,"high":3.72,"low":3.38,"close":3.49,"volume":3918044,"rsi_14":43.26,"sma_20":3.48,"sma_60":3.83,"sma_120":4.02},{"date":"2025-03-14","open":3.57,"high":3.6,"low":3.4,"close":3.55,"volume":4372535,"rsi_14":49.75,"sma_20":3.46,"sma_60":3.81,"sma_120":4.01},{"date":"2025-03-17","open":3.55,"high":3.67,"low":3.49,"close":3.58,"volume":5028476,"rsi_14":52.58,"sma_20":3.45,"sma_60":3.79,"sma_120":4.01},{"date":"2025-03-18","open":3.56,"high":3.56,"low":3.39,"close":3.48,"volume":3551167,"rsi_14":45.74,"sma_20":3.43,"sma_60":3.76,"sma_120":4.01},{"date":"2025-03-19","open":3.45,"high":3.57,"low":3.43,"close":3.55,"volume":2829684,"rsi_14":51.1,"sma_20":3.4,"sma_60":3.74,"sma_120":4.0},{"date":"2025-03-20","open":3.47,"high":3.87,"low":3.47,"close":3.72,"volume":3593250,"rsi_14":68.32,"sma_20":3.39,"sma_60":3.73,"sma_120":4.0},{"date":"2025-03-21","open":3.66,"high":3.79,"low":3.6,"close":3.65,"volume":4029440,"rsi_14":72.37,"sma_20":3.39,"sma_60":3.72,"sma_120":4.0},{"date":"2025-03-24","open":3.73,"high":3.77,"low":3.64,"close":3.65,"volume":1567438,"rsi_14":72.85,"sma_20":3.39,"sma_60":3.7,"sma_120":4.0},{"date":"2025-03-25","open":3.63,"high":3.68,"low":3.52,"close":3.66,"volume":1674029,"rsi_14":70.07,"sma_20":3.4,"sma_60":3.69,"sma_120":4.0},{"date":"2025-03-26","open":3.67,"high":3.68,"low":3.48,"close":3.54,"volume":1568218,"rsi_14":66.21,"sma_20":3.4,"sma_60":3.68,"sma_120":4.0},{"date":"2025-03-27","open":3.5,"high":3.58,"low":3.43,"close":3.44,"volume":2039308,"rsi_14":61.18,"sma_20":3.39,"sma_60":3.66,"sma_120":3.99},{"date":"2025-03-28","open":3.41,"high":3.58,"low":3.35,"close":3.56,"volume":2981657,"rsi_14":61.94,"sma_20":3.41,"sma_60":3.65,"sma_120":3.99},{"date":"2025-03-31","open":3.43,"high":3.48,"low":3.32,"close":3.35,"volume":6892889,"rsi_14":50.92,"sma_20":3.43,"sma_60":3.63,"sma_120":3.99},{"date":"2025-04-01","open":3.36,"high":3.73,"low":3.26,"close":3.59,"volume":3312828,"rsi_14":46.67,"sma_20":3.46,"sma_60":3.63,"sma_120":3.99},{"date":"2025-04-02","open":3.52,"high":3.64,"low":3.46,"close":3.52,"volume":3983643,"rsi_14":51.09,"sma_20":3.49,"sma_60":3.63,"sma_120":3.99},{"date":"2025-04-03","open":3.56,"high":3.65,"low":3.39,"close":3.44,"volume":5292314,"rsi_14":46.04,"sma_20":3.5,"sma_60":3.62,"sma_120":3.99},{"date":"2025-04-04","open":3.34,"high":3.6,"low":3.29,"close":3.47,"volume":7675472,"rsi_14":46.04,"sma_20":3.52,"sma_60":3.62,"sma_120":3.99},{"date":"2025-04-07","open":3.17,"high":3.67,"low":2.99,"close":3.28,"volume":3875764,"rsi_14":43.24,"sma_20":3.53,"sma_60":3.61,"sma_120":3.99},{"date":"2025-04-08","open":3.31,"high":3.36,"low":3.11,"close":3.19,"volume":2612154,"rsi_14":38.0,"sma_20":3.52,"sma_60":3.61,"sma_120":3.98},{"date":"2025-04-09","open":3.05,"high":3.36,"low":2.98,"close":3.17,"volume":4024105,"rsi_14":29.63,"sma_20":3.49,"sma_60":3.6,"sma_120":3.98},{"date":"2025-04-10","open":3.07,"high":3.16,"low":2.99,"close":3.1,"volume":3751603,"rsi_14":29.63,"sma_20":3.47,"sma_60":3.6,"sma_120":3.97},{"date":"2025-04-11","open":3.11,"high":3.11,"low":2.91,"close":3.07,"volume":4002388,"rsi_14":28.99,"sma_20":3.45,"sma_60":3.59,"sma_120":3.97},{"date":"2025-04-14","open":3.1,"high":3.18,"low":3.04,"close":3.14,"volume":2931673,"rsi_14":31.94,"sma_20":3.43,"sma_60":3.58,"sma_120":3.96},{"date":"2025-04-15","open":3.12,"high":3.25,"low":3.08,"close":3.14,"volume":2883056,"rsi_14":34.85,"sma_20":3.41,"sma_60":3.57,"sma_120":3.96},{"date":"2025-04-16","open":3.1,"high":3.16,"low":3.04,"close":3.11,"volume":2056117,"rsi_14":36.8,"sma_20":3.39,"sma_60":3.56,"sma_120":3.96},{"date":"2025-04-17","open":3.11,"high":3.18,"low":3.09,"close":3.11,"volume":2790609,"rsi_14":30.09,"sma_20":3.36,"sma_60":3.55,"sma_120":3.96},{"date":"2025-04-21","open":3.08,"high":3.13,"low":2.97,"close":3.04,"volume":1934194,"rsi_14":34.34,"sma_20":3.33,"sma_60":3.54,"sma_120":3.95},{"date":"2025-04-22","open":3.08,"high":3.15,"low":3.05,"close":3.11,"volume":1678234,"rsi_14":20.73,"sma_20":3.3,"sma_60":3.53,"sma_120":3.95},{"date":"2025-04-23","open":3.26,"high":3.37,"low":3.16,"close":3.19,"volume":2417385,"rsi_14":30.12,"sma_20":3.28,"sma_60":3.52,"sma_120":3.95},{"date":"2025-04-24","open":3.2,"high":3.3,"low":3.17,"close":3.28,"volume":2647413,"rsi_14":40.48,"sma_20":3.26,"sma_60":3.51,"sma_120":3.95},{"date":"2025-04-25","open":3.27,"high":3.34,"low":3.23,"close":3.31,"volume":1640410,"rsi_14":40.48,"sma_20":3.26,"sma_60":3.5,"sma_120":3.94},{"date":"2025-04-28","open":3.3,"high":3.34,"low":3.15,"close":3.22,"volume":1336463,"rsi_14":45.95,"sma_20":3.24,"sma_60":3.49,"sma_120":3.94},{"date":"2025-04-29","open":3.22,"high":3.36,"low":3.21,"close":3.36,"volume":2450580,"rsi_14":60.76,"sma_20":3.24,"sma_60":3.48,"sma_120":3.94},{"date":"2025-04-30","open":3.28,"high":3.35,"low":3.22,"close":3.35,"volume":1864985,"rsi_14":61.54,"sma_20":3.23,"sma_60":3.47,"sma_120":3.94},{"date":"2025-05-01","open":3.39,"high":3.39,"low":3.25,"close":3.26,"volume":1632564,"rsi_14":60.0,"sma_20":3.22,"sma_60":3.46,"sma_120":3.93},{"date":"2025-05-02","open":3.31,"high":3.39,"low":3.3,"close":3.31,"volume":3038924,"rsi_14":64.63,"sma_20":3.21,"sma_60":3.45,"sma_120":3.93},{"date":"2025-05-05","open":3.28,"high":3.35,"low":3.25,"close":3.26,"volume":2229333,"rsi_14":57.5,"sma_20":3.2,"sma_60":3.43,"sma_120":3.92},{"date":"2025-05-06","open":3.21,"high":3.27,"low":3.14,"close":3.27,"volume":2107399,"rsi_14":58.02,"sma_20":3.2,"sma_60":3.42,"sma_120":3.91},{"date":"2025-05-07","open":3.32,"high":3.35,"low":3.24,"close":3.29,"volume":1543320,"rsi_14":61.25,"sma_20":3.2,"sma_60":3.41,"sma_120":3.89},{"date":"2025-05-08","open":3.35,"high":3.44,"low":3.27,"close":3.29,"volume":4401792,"rsi_14":61.25,"sma_20":3.21,"sma_60":3.4,"sma_120":3.88},{"date":"2025-05-09","open":3.39,"high":3.67,"low":3.39,"close":3.52,"volume":4564248,"rsi_14":75.0,"sma_20":3.23,"sma_60":3.39,"sma_120":3.88},{"date":"2025-05-12","open":3.53,"high":3.59,"low":3.42,"close":3.56,"volume":3327165,"rsi_14":74.19,"sma_20":3.26,"sma_60":3.39,"sma_120":3.87},{"date":"2025-05-13","open":3.61,"high":3.66,"low":3.51,"close":3.63,"volume":2327850,"rsi_14":73.91,"sma_20":3.28,"sma_60":3.39,"sma_120":3.86},{"date":"2025-05-14","open":3.64,"high":3.65,"low":3.55,"close":3.61,"volume":1975623,"rsi_14":69.41,"sma_20":3.3,"sma_60":3.38,"sma_120":3.86},{"date":"2025-05-15","open":3.6,"high":3.67,"low":3.5,"close":3.64,"volume":2452627,"rsi_14":69.41,"sma_20":3.33,"sma_60":3.38,"sma_120":3.84},{"date":"2025-05-16","open":3.65,"high":3.75,"low":3.61,"close":3.66,"volume":1811348,"rsi_14":78.21,"sma_20":3.36,"sma_60":3.37,"sma_120":3.83},{"date":"2025-05-19","open":3.6,"high":3.66,"low":3.53,"close":3.65,"volume":1980197,"rsi_14":72.31,"sma_20":3.39,"sma_60":3.37,"sma_120":3.82},{"date":"2025-05-20","open":3.64,"high":3.65,"low":3.54,"close":3.63,"volume":1942658,"rsi_14":71.21,"sma_20":3.41,"sma_60":3.37,"sma_120":3.81},{"date":"2025-05-21","open":3.58,"high":3.63,"low":3.41,"close":3.47,"volume":2651556,"rsi_14":64.38,"sma_20":3.43,"sma_60":3.37,"sma_120":3.79},{"date":"2025-05-22","open":3.43,"high":3.57,"low":3.38,"close":3.53,"volume":3526263,"rsi_14":64.86,"sma_20":3.44,"sma_60":3.37,"sma_120":3.78},{"date":"2025-05-23","open":3.48,"high":3.57,"low":3.45,"close":3.48,"volume":2792503,"rsi_14":64.86,"sma_20":3.45,"sma_60":3.37,"sma_120":3.76},{"date":"2025-05-27","open":3.54,"high":3.57,"low":3.46,"close":3.54,"volume":3283548,"rsi_14":67.09,"sma_20":3.47,"sma_60":3.37,"sma_120":3.75},{"date":"2025-05-28","open":3.54,"high":3.58,"low":3.5,"close":3.54,"volume":2301768,"rsi_14":66.23,"sma_20":3.47,"sma_60":3.38,"sma_120":3.74},{"date":"2025-05-29","open":3.57,"high":3.65,"low":3.51,"close":3.6,"volume":2439789,"rsi_14":68.67,"sma_20":3.49,"sma_60":3.39,"sma_120":3.72},{"date":"2025-05-30","open":3.58,"high":3.7,"low":3.51,"close":3.66,"volume":2836502,"rsi_14":60.61,"sma_20":3.51,"sma_60":3.4,"sma_120":3.71},{"date":"2025-06-02","open":3.62,"high":3.68,"low":3.53,"close":3.64,"volume":2007893,"rsi_14":56.25,"sma_20":3.52,"sma_60":3.41,"sma_120":3.7},{"date":"2025-06-03","open":3.64,"high":3.7,"low":3.57,"close":3.68,"volume":1711952,"rsi_14":54.1,"sma_20":3.54,"sma_60":3.42,"sma_120":3.68},{"date":"2025-06-04","open":3.67,"high":3.71,"low":3.61,"close":3.7,"volume":1704666,"rsi_14":57.38,"sma_20":3.57,"sma_60":3.43,"sma_120":3.67},{"date":"2025-06-05","open":3.71,"high":3.78,"low":3.68,"close":3.72,"volume":1340311,"rsi_14":56.67,"sma_20":3.59,"sma_60":3.44,"sma_120":3.66},{"date":"2025-06-06","open":3.74,"high":3.81,"low":3.7,"close":3.74,"volume":1605850,"rsi_14":56.67,"sma_20":3.61,"sma_60":3.44,"sma_120":3.65},{"date":"2025-06-09","open":3.79,"high":3.82,"low":3.65,"close":3.67,"volume":2560813,"rsi_14":51.52,"sma_20":3.62,"sma_60":3.44,"sma_120":3.64},{"date":"2025-06-10","open":3.71,"high":3.72,"low":3.58,"close":3.58,"volume":1747567,"rsi_14":46.58,"sma_20":3.62,"sma_60":3.44,"sma_120":3.63},{"date":"2025-06-11","open":3.6,"high":3.7,"low":3.58,"close":3.59,"volume":1818111,"rsi_14":60.34,"sma_20":3.62,"sma_60":3.44,"sma_120":3.61},{"date":"2025-06-12","open":3.57,"high":3.59,"low":3.5,"close":3.51,"volume":1239602,"rsi_14":48.33,"sma_20":3.61,"sma_60":3.44,"sma_120":3.6},{"date":"2025-06-13","open":3.41,"high":3.45,"low":3.22,"close":3.23,"volume":1935875,"rsi_14":34.94,"sma_20":3.59,"sma_60":3.44,"sma_120":3.59},{"date":"2025-06-16","open":3.25,"high":3.28,"low":3.17,"close":3.19,"volume":1735930,"rsi_14":28.4,"sma_20":3.57,"sma_60":3.43,"sma_120":3.58},{"date":"2025-06-17","open":3.19,"high":3.23,"low":3.11,"close":3.14,"volume":1463103,"rsi_14":26.74,"sma_20":3.54,"sma_60":3.42,"sma_120":3.57},{"date":"2025-06-18","open":3.14,"high":3.25,"low":3.09,"close":3.22,"volume":1357598,"rsi_14":28.41,"sma_20":3.52,"sma_60":3.41,"sma_120":3.56},{"date":"2025-06-20","open":3.25,"high":3.26,"low":3.17,"close":3.18,"volume":2361614,"rsi_14":22.09,"sma_20":3.51,"sma_60":3.4,"sma_120":3.55},{"date":"2025-06-23","open":3.17,"high":3.31,"low":3.12,"close":3.29,"volume":2126995,"rsi_14":31.58,"sma_20":3.5,"sma_60":3.4,"sma_120":3.54},{"date":"2025-06-24","open":3.3,"high":3.42,"low":3.23,"close":3.36,"volume":3122903,"rsi_14":33.67,"sma_20":3.49,"sma_60":3.4,"sma_120":3.53},{"date":"2025-06-25","open":3.37,"high":3.38,"low":3.2,"close":3.21,"volume":1921859,"rsi_14":27.93,"sma_20":3.47,"sma_60":3.39,"sma_120":3.52},{"date":"2025-06-26","open":3.23,"high":3.25,"low":3.17,"close":3.24,"volume":1296888,"rsi_14":28.57,"sma_20":3.46,"sma_60":3.39,"sma_120":3.51},{"date":"2025-06-27","open":3.25,"high":3.36,"low":3.21,"close":3.28,"volume":4906952,"rsi_14":29.82,"sma_20":3.44,"sma_60":3.39,"sma_120":3.51},{"date":"2025-06-30","open":3.34,"high":3.37,"low":3.26,"close":3.3,"volume":1862496,"rsi_14":33.03,"sma_20":3.42,"sma_60":3.38,"sma_120":3.5},{"date":"2025-07-01","open":3.26,"high":3.45,"low":3.25,"close":3.43,"volume":1980229,"rsi_14":43.36,"sma_20":3.41,"sma_60":3.38,"sma_120":3.5},{"date":"2025-07-02","open":3.44,"high":3.5,"low":3.4,"close":3.42,"volume":1855197,"rsi_14":42.48,"sma_20":3.4,"sma_60":3.38,"sma_120":3.5},{"date":"2025-07-03","open":3.44,"high":3.54,"low":3.42,"close":3.53,"volume":1034229,"rsi_14":50.86,"sma_20":3.39,"sma_60":3.39,"sma_120":3.5},{"date":"2025-07-07","open":3.48,"high":3.51,"low":3.41,"close":3.46,"volume":1506090,"rsi_14":62.11,"sma_20":3.38,"sma_60":3.39,"sma_120":3.5},{"date":"2025-07-08","open":3.48,"high":3.54,"low":3.46,"close":3.48,"volume":1813696,"rsi_14":65.59,"sma_20":3.37,"sma_60":3.4,"sma_120":3.5},{"date":"2025-07-09","open":3.5,"high":3.58,"low":3.49,"close":3.57,"volume":1052366,"rsi_14":72.16,"sma_20":3.36,"sma_60":3.4,"sma_120":3.5},{"date":"2025-07-10","open":3.54,"high":3.56,"low":3.45,"close":3.48,"volume":1229052,"rsi_14":63.27,"sma_20":3.36,"sma_60":3.41,"sma_120":3.5},{"date":"2025-07-11","open":3.46,"high":3.57,"low":3.43,"close":3.47,"volume":2383634,"rsi_14":65.26,"sma_20":3.35,"sma_60":3.42,"sma_120":3.5},{"date":"2025-07-14","open":3.45,"high":3.63,"low":3.35,"close":3.63,"volume":2548591,"rsi_14":67.0,"sma_20":3.36,"sma_60":3.42,"sma_120":3.5},{"date":"2025-07-15","open":3.65,"high":3.65,"low":3.5,"close":3.52,"volume":1362640,"rsi_14":57.69,"sma_20":3.37,"sma_60":3.43,"sma_120":3.5},{"date":"2025-07-16","open":3.53,"high":3.61,"low":3.49,"close":3.52,"volume":1515929,"rsi_14":67.42,"sma_20":3.39,"sma_60":3.44,"sma_120":3.49},{"date":"2025-07-17","open":3.52,"high":3.6,"low":3.5,"close":3.52,"volume":1178895,"rsi_14":66.28,"sma_20":3.41,"sma_60":3.45,"sma_120":3.49},{"date":"2025-07-18","open":3.54,"high":3.55,"low":3.34,"close":3.37,"volume":1630998,"rsi_14":54.64,"sma_20":3.41,"sma_60":3.45,"sma_120":3.49},{"date":"2025-07-21","open":3.4,"high":3.59,"low":3.35,"close":3.47,"volume":2472621,"rsi_14":58.1,"sma_20":3.43,"sma_60":3.45,"sma_120":3.49},{"date":"2025-07-22","open":3.47,"high":3.51,"low":3.42,"close":3.49,"volume":1069543,"rsi_14":53.19,"sma_20":3.44,"sma_60":3.46,"sma_120":3.48},{"date":"2025-07-23","open":3.49,"high":3.65,"low":3.44,"close":3.62,"volume":1821829,"rsi_14":59.43,"sma_20":3.45,"sma_60":3.46,"sma_120":3.48},{"date":"2025-07-24","open":3.59,"high":3.66,"low":3.57,"close":3.61,"volume":1148749,"rsi_14":54.17,"sma_20":3.47,"sma_60":3.47,"sma_120":3.48},{"date":"2025-07-25","open":3.62,"high":3.63,"low":3.54,"close":3.62,"volume":1493154,"rsi_14":58.89,"sma_20":3.49,"sma_60":3.47,"sma_120":3.48},{"date":"2025-07-28","open":3.64,"high":3.7,"low":3.53,"close":3.57,"volume":1292437,"rsi_14":54.84,"sma_20":3.5,"sma_60":3.48,"sma_120":3.47},{"date":"2025-07-29","open":3.58,"high":3.59,"low":3.46,"close":3.49,"volume":1143263,"rsi_14":45.65,"sma_20":3.51,"sma_60":3.48,"sma_120":3.47},{"date":"2025-07-30","open":3.49,"high":3.5,"low":3.35,"close":3.36,"volume":1208082,"rsi_14":43.75,"sma_20":3.51,"sma_60":3.48,"sma_120":3.46},{"date":"2025-07-31","open":3.34,"high":3.4,"low":3.27,"close":3.31,"volume":2343900,"rsi_14":42.0,"sma_20":3.5,"sma_60":3.48,"sma_120":3.46},{"date":"2025-08-01","open":3.27,"high":3.65,"low":3.2,"close":3.56,"volume":3718243,"rsi_14":46.79,"sma_20":3.51,"sma_60":3.49,"sma_120":3.46},{"date":"2025-08-04","open":3.56,"high":3.76,"low":3.53,"close":3.74,"volume":1724961,"rsi_14":59.48,"sma_20":3.52,"sma_60":3.5,"sma_120":3.45},{"date":"2025-08-05","open":3.75,"high":3.77,"low":3.6,"close":3.69,"volume":1177087,"rsi_14":57.02,"sma_20":3.53,"sma_60":3.5,"sma_120":3.45},{"date":"2025-08-06","open":3.71,"high":3.73,"low":3.51,"close":3.58,"volume":1206712,"rsi_14":52.27,"sma_20":3.53,"sma_60":3.5,"sma_120":3.45},{"date":"2025-08-07","open":3.62,"high":3.65,"low":3.44,"close":3.57,"volume":2185594,"rsi_14":58.47,"sma_20":3.54,"sma_60":3.5,"sma_120":3.45},{"date":"2025-08-08","open":3.15,"high":3.27,"low":2.63,"close":2.73,"volume":13003003,"rsi_14":30.73,"sma_20":3.5,"sma_60":3.49,"sma_120":3.44},{"date":"2025-08-11","open":2.81,"high":2.99,"low":2.78,"close":2.82,"volume":5412241,"rsi_14":33.17,"sma_20":3.46,"sma_60":3.48,"sma_120":3.43},{"date":"2025-08-12","open":2.79,"high":2.98,"low":2.79,"close":2.93,"volume":3182217,"rsi_14":32.49,"sma_20":3.43,"sma_60":3.46,"sma_120":3.42},{"date":"2025-08-13","open":2.95,"high":3.02,"low":2.9,"close":2.99,"volume":3440169,"rsi_14":34.65,"sma_20":3.4,"sma_60":3.45,"sma_120":3.41},{"date":"2025-08-14","open":2.96,"high":2.99,"low":2.84,"close":2.86,"volume":2545927,"rsi_14":32.24,"sma_20":3.37,"sma_60":3.44,"sma_120":3.4},{"date":"2025-08-15","open":2.89,"high":2.92,"low":2.83,"close":2.84,"volume":1993982,"rsi_14":32.7,"sma_20":3.34,"sma_60":3.43,"sma_120":3.4},{"date":"2025-08-18","open":2.87,"high":3.11,"low":2.84,"close":3.05,"volume":3309062,"rsi_14":40.18,"sma_20":3.32,"sma_60":3.42,"sma_120":3.39},{"date":"2025-08-19","open":3.04,"high":3.06,"low":2.96,"close":3.01,"volume":3174204,"rsi_14":41.86,"sma_20":3.3,"sma_60":3.41,"sma_120":3.39},{"date":"2025-08-20","open":3.03,"high":3.03,"low":2.91,"close":2.98,"volume":1862187,"rsi_14":42.25,"sma_20":3.27,"sma_60":3.4,"sma_120":3.38},{"date":"2025-08-21","open":3.21,"high":3.49,"low":3.16,"close":3.47,"volume":7524400,"rsi_14":48.1,"sma_20":3.26,"sma_60":3.4,"sma_120":3.39},{"date":"2025-08-22","open":3.44,"high":3.79,"low":3.4,"close":3.68,"volume":5608448,"rsi_14":48.75,"sma_20":3.26,"sma_60":3.4,"sma_120":3.39},{"date":"2025-08-25","open":3.66,"high":3.73,"low":3.55,"close":3.58,"volume":2432223,"rsi_14":47.76,"sma_20":3.26,"sma_60":3.4,"sma_120":3.4},{"date":"2025-08-26","open":3.6,"high":3.6,"low":3.41,"close":3.47,"volume":4815695,"rsi_14":47.76,"sma_20":3.26,"sma_60":3.4,"sma_120":3.4},{"date":"2025-08-27","open":3.45,"high":3.65,"low":3.42,"close":3.6,"volume":3679277,"rsi_14":50.58,"sma_20":3.27,"sma_60":3.4,"sma_120":3.41},{"date":"2025-08-28","open":3.61,"high":3.64,"low":3.51,"close":3.54,"volume":2137865,"rsi_14":72.63,"sma_20":3.28,"sma_60":3.4,"sma_120":3.41},{"date":"2025-08-29","open":3.56,"high":3.63,"low":3.5,"close":3.62,"volume":1456320,"rsi_14":72.47,"sma_20":3.29,"sma_60":3.4,"sma_120":3.41},{"date":"2025-09-02","open":3.53,"high":3.64,"low":3.41,"close":3.47,"volume":2217061,"rsi_14":64.84,"sma_20":3.27,"sma_60":3.39,"sma_120":3.41},{"date":"2025-09-03","open":3.48,"high":3.54,"low":3.42,"close":3.42,"volume":2131461,"rsi_14":61.88,"sma_20":3.26,"sma_60":3.39,"sma_120":3.41},{"date":"2025-09-04","open":3.44,"high":3.69,"low":3.42,"close":3.65,"volume":3393190,"rsi_14":70.68,"sma_20":3.26,"sma_60":3.39,"sma_120":3.41},{"date":"2025-09-05","open":3.75,"high":4.23,"low":3.75,"close":4.03,"volume":8136414,"rsi_14":76.21,"sma_20":3.29,"sma_60":3.39,"sma_120":3.42},{"date":"2025-09-08","open":4.0,"high":4.49,"low":4.0,"close":4.37,"volume":7058484,"rsi_14":77.5,"sma_20":3.37,"sma_60":3.41,"sma_120":3.42},{"date":"2025-09-09","open":4.3,"high":4.37,"low":4.09,"close":4.23,"volume":2803279,"rsi_14":74.4,"sma_20":3.44,"sma_60":3.42,"sma_120":3.43},{"date":"2025-09-10","open":4.32,"high":4.46,"low":4.07,"close":4.13,"volume":3264116,"rsi_14":72.37,"sma_20":3.5,"sma_60":3.43,"sma_120":3.43},{"date":"2025-09-11","open":4.12,"high":4.44,"low":4.1,"close":4.34,"volume":3229475,"rsi_14":69.0,"sma_20":3.57,"sma_60":3.45,"sma_120":3.44},{"date":"2025-09-12","open":4.3,"high":4.41,"low":4.2,"close":4.3,"volume":2822536,"rsi_14":64.62,"sma_20":3.64,"sma_60":3.47,"sma_120":3.45},{"date":"2025-09-15","open":4.32,"high":4.41,"low":4.22,"close":4.24,"volume":2686605,"rsi_14":65.87,"sma_20":3.71,"sma_60":3.49,"sma_120":3.45},{"date":"2025-09-16","open":4.22,"high":4.28,"low":4.15,"close":4.19,"volume":1963530,"rsi_14":67.82,"sma_20":3.77,"sma_60":3.51,"sma_120":3.45},{"date":"2025-09-17","open":4.17,"high":4.49,"low":4.17,"close":4.25,"volume":4031978,"rsi_14":66.67,"sma_20":3.83,"sma_60":3.52,"sma_120":3.46},{"date":"2025-09-18","open":4.3,"high":4.39,"low":4.2,"close":4.21,"volume":3269278,"rsi_14":67.36,"sma_20":3.89,"sma_60":3.54,"sma_120":3.47},{"date":"2025-09-19","open":4.18,"high":4.21,"low":3.93,"close":3.96,"volume":5979591,"rsi_14":58.1,"sma_20":3.91,"sma_60":3.55,"sma_120":3.47},{"date":"2025-09-22","open":3.95,"high":4.09,"low":3.94,"close":4.05,"volume":2607109,"rsi_14":64.22,"sma_20":3.93,"sma_60":3.56,"sma_120":3.48},{"date":"2025-09-23","open":4.06,"high":4.13,"low":3.88,"close":3.93,"volume":3533653,"rsi_14":62.09,"sma_20":3.95,"sma_60":3.57,"sma_120":3.48},{"date":"2025-09-24","open":3.96,"high":3.98,"low":3.75,"close":3.77,"volume":2525820,"rsi_14":52.94,"sma_20":3.96,"sma_60":3.58,"sma_120":3.48},{"date":"2025-09-25","open":3.73,"high":3.91,"low":3.71,"close":3.8,"volume":2527657,"rsi_14":43.2,"sma_20":3.98,"sma_60":3.59,"sma_120":3.48},{"date":"2025-09-26","open":3.79,"high":3.85,"low":3.75,"close":3.76,"volume":1885548,"rsi_14":28.06,"sma_20":3.99,"sma_60":3.59,"sma_120":3.49},{"date":"2025-09-29","open":3.8,"high":3.83,"low":3.72,"close":3.75,"volume":2264930,"rsi_14":30.95,"sma_20":3.99,"sma_60":3.6,"sma_120":3.49},{"date":"2025-09-30","open":3.77,"high":3.84,"low":3.59,"close":3.65,"volume":3601911,"rsi_14":30.95,"sma_20":4.0,"sma_60":3.6,"sma_120":3.49},{"date":"2025-10-01","open":3.67,"high":3.86,"low":3.58,"close":3.61,"volume":3411080,"rsi_14":16.51,"sma_20":4.01,"sma_60":3.6,"sma_120":3.5},{"date":"2025-10-02","open":3.67,"high":3.7,"low":3.43,"close":3.47,"volume":2416094,"rsi_14":15.13,"sma_20":4.0,"sma_60":3.6,"sma_120":3.5},{"date":"2025-10-03","open":3.45,"high":3.56,"low":3.33,"close":3.37,"volume":2781481,"rsi_14":14.63,"sma_20":3.97,"sma_60":3.6,"sma_120":3.5},{"date":"2025-10-06","open":3.4,"high":3.48,"low":3.31,"close":3.39,"volume":2893340,"rsi_14":16.67,"sma_20":3.92,"sma_60":3.6,"sma_120":3.51},{"date":"2025-10-07","open":3.35,"high":3.43,"low":3.24,"close":3.32,"volume":3867006,"rsi_14":11.57,"sma_20":3.87,"sma_60":3.59,"sma_120":3.51},{"date":"2025-10-08","open":3.35,"high":3.39,"low":3.27,"close":3.32,"volume":3371262,"rsi_14":11.97,"sma_20":3.83,"sma_60":3.59,"sma_120":3.51},{"date":"2025-10-09","open":3.3,"high":3.35,"low":3.25,"close":3.28,"volume":2318905,"rsi_14":14.58,"sma_20":3.78,"sma_60":3.58,"sma_120":3.51},{"date":"2025-10-10","open":3.3,"high":3.37,"low":3.16,"close":3.17,"volume":2483714,"rsi_14":5.1,"sma_20":3.72,"sma_60":3.58,"sma_120":3.51},{"date":"2025-10-13","open":3.26,"high":3.28,"low":3.13,"close":3.23,"volume":2947083,"rsi_14":11.96,"sma_20":3.67,"sma_60":3.58,"sma_120":3.51},{"date":"2025-10-14","open":3.19,"high":3.38,"low":3.18,"close":3.34,"volume":4286662,"rsi_14":25.29,"sma_20":3.63,"sma_60":3.57,"sma_120":3.51},{"date":"2025-10-15","open":3.38,"high":3.39,"low":3.18,"close":3.27,"volume":4430652,"rsi_14":20.88,"sma_20":3.58,"sma_60":3.57,"sma_120":3.51},{"date":"2025-10-16","open":3.27,"high":3.37,"low":3.24,"close":3.27,"volume":3597984,"rsi_14":21.84,"sma_20":3.54,"sma_60":3.56,"sma_120":3.51},{"date":"2025-10-17","open":3.24,"high":3.35,"low":3.23,"close":3.32,"volume":2163041,"rsi_14":26.37,"sma_20":3.5,"sma_60":3.56,"sma_120":3.51},{"date":"2025-10-20","open":3.36,"high":3.55,"low":3.29,"close":3.41,"volume":4653241,"rsi_14":36.67,"sma_20":3.47,"sma_60":3.56,"sma_120":3.51},{"date":"2025-10-21","open":3.35,"high":3.49,"low":3.28,"close":3.48,"volume":2754174,"rsi_14":43.01,"sma_20":3.45,"sma_60":3.55,"sma_120":3.52},{"date":"2025-10-22","open":3.44,"high":3.49,"low":3.3,"close":3.37,"volume":2573284,"rsi_14":44.44,"sma_20":3.43,"sma_60":3.55,"sma_120":3.52},{"date":"2025-10-23","open":3.35,"high":3.52,"low":3.34,"close":3.47,"volume":3580012,"rsi_14":55.56,"sma_20":3.41,"sma_60":3.55,"sma_120":3.52},{"date":"2025-10-24","open":3.5,"high":3.6,"low":3.49,"close":3.56,"volume":3160323,"rsi_14":58.76,"sma_20":3.4,"sma_60":3.56,"sma_120":3.52},{"date":"2025-10-27","open":3.59,"high":3.61,"low":3.46,"close":3.55,"volume":3166562,"rsi_14":62.64,"sma_20":3.39,"sma_60":3.56,"sma_120":3.52},{"date":"2025-10-28","open":3.54,"high":3.62,"low":3.42,"close":3.45,"volume":3848573,"rsi_14":56.44,"sma_20":3.38,"sma_60":3.55,"sma_120":3.52},{"date":"2025-10-29","open":3.51,"high":3.6,"low":3.31,"close":3.39,"volume":3379083,"rsi_14":55.34,"sma_20":3.37,"sma_60":3.55,"sma_120":3.52},{"date":"2025-10-30","open":3.36,"high":3.42,"low":3.23,"close":3.24,"volume":3030710,"rsi_14":53.27,"sma_20":3.36,"sma_60":3.54,"sma_120":3.52},{"date":"2025-10-31","open":3.25,"high":3.34,"low":3.25,"close":3.31,"volume":2429528,"rsi_14":53.7,"sma_20":3.36,"sma_60":3.54,"sma_120":3.52},{"date":"2025-11-03","open":3.32,"high":3.32,"low":3.18,"close":3.25,"volume":2740892,"rsi_14":45.63,"sma_20":3.35,"sma_60":3.55,"sma_120":3.52},{"date":"2025-11-04","open":3.19,"high":3.23,"low":3.14,"close":3.17,"volume":2767913,"rsi_14":45.19,"sma_20":3.34,"sma_60":3.55,"sma_120":3.51},{"date":"2025-11-05","open":3.17,"high":3.26,"low":3.14,"close":3.22,"volume":2305444,"rsi_14":47.71,"sma_20":3.34,"sma_60":3.56,"sma_120":3.51},{"date":"2025-11-06","open":3.21,"high":3.24,"low":2.95,"close":2.99,"volume":5807746,"rsi_14":37.01,"sma_20":3.32,"sma_60":3.56,"sma_120":3.5},{"date":"2025-11-07","open":2.73,"high":2.99,"low":2.5,"close":2.79,"volume":5637189,"rsi_14":27.54,"sma_20":3.3,"sma_60":3.56,"sma_120":3.5},{"date":"2025-11-10","open":2.85,"high":3.04,"low":2.85,"close":3.0,"volume":4464336,"rsi_14":34.21,"sma_20":3.29,"sma_60":3.56,"sma_120":3.49},{"date":"2025-11-11","open":3.0,"high":3.18,"low":2.99,"close":3.0,"volume":4841063,"rsi_14":36.88,"sma_20":3.28,"sma_60":3.56,"sma_120":3.49},{"date":"2025-11-12","open":3.02,"high":3.07,"low":2.97,"close":3.06,"volume":4285496,"rsi_14":35.04,"sma_20":3.26,"sma_60":3.56,"sma_120":3.48},{"date":"2025-11-13","open":3.13,"high":3.16,"low":3.02,"close":3.11,"volume":4808355,"rsi_14":33.08,"sma_20":3.26,"sma_60":3.56,"sma_120":3.48},{"date":"2025-11-14","open":3.05,"high":3.08,"low":2.96,"close":3.0,"volume":4277322,"rsi_14":30.77,"sma_20":3.24,"sma_60":3.55,"sma_120":3.48},{"date":"2025-11-17","open":3.0,"high":3.04,"low":2.95,"close":2.99,"volume":4537895,"rsi_14":32.84,"sma_20":3.22,"sma_60":3.54,"sma_120":3.47},{"date":"2025-11-18","open":3.06,"high":3.17,"low":3.01,"close":3.05,"volume":4921268,"rsi_14":37.31,"sma_20":3.2,"sma_60":3.53,"sma_120":3.47},{"date":"2025-11-19","open":3.07,"high":3.08,"low":3.0,"close":3.04,"volume":4336958,"rsi_14":41.67,"sma_20":3.18,"sma_60":3.53,"sma_120":3.46},{"date":"2025-11-20","open":3.08,"high":3.11,"low":2.83,"close":2.84,"volume":5802982,"rsi_14":32.33,"sma_20":3.15,"sma_60":3.51,"sma_120":3.46},{"date":"2025-11-21","open":2.87,"high":3.08,"low":2.86,"close":3.01,"volume":8380541,"rsi_14":41.67,"sma_20":3.12,"sma_60":3.5,"sma_120":3.45},{"date":"2025-11-24","open":2.95,"high":3.12,"low":2.95,"close":3.06,"volume":6247727,"rsi_14":46.1,"sma_20":3.1,"sma_60":3.49,"sma_120":3.44},{"date":"2025-11-25","open":3.07,"high":3.21,"low":3.06,"close":3.16,"volume":4160241,"rsi_14":47.95,"sma_20":3.08,"sma_60":3.49,"sma_120":3.44},{"date":"2025-11-26","open":3.13,"high":3.19,"low":3.08,"close":3.13,"volume":3422459,"rsi_14":55.56,"sma_20":3.07,"sma_60":3.48,"sma_120":3.44},{"date":"2025-11-28","open":3.19,"high":3.23,"low":3.15,"close":3.16,"volume":2403904,"rsi_14":66.97,"sma_20":3.07,"sma_60":3.48,"sma_120":3.43},{"date":"2025-12-01","open":3.09,"high":3.19,"low":3.08,"close":3.14,"volume":4945942,"rsi_14":57.78,"sma_20":3.06,"sma_60":3.46,"sma_120":3.43},{"date":"2025-12-02","open":3.14,"high":3.17,"low":3.08,"close":3.11,"volume":3081411,"rsi_14":55.91,"sma_20":3.05,"sma_60":3.44,"sma_120":3.42},{"date":"2025-12-03","open":3.12,"high":3.15,"low":3.04,"close":3.1,"volume":3000700,"rsi_14":52.27,"sma_20":3.05,"sma_60":3.42,"sma_120":3.42},{"date":"2025-12-04","open":3.15,"high":3.32,"low":3.13,"close":3.28,"volume":4704212,"rsi_14":58.42,"sma_20":3.05,"sma_60":3.41,"sma_120":3.42},{"date":"2025-12-05","open":3.28,"high":3.33,"low":3.1,"close":3.11,"volume":2943126,"rsi_14":55.14,"sma_20":3.06,"sma_60":3.39,"sma_120":3.42},{"date":"2025-12-08","open":3.22,"high":3.33,"low":3.2,"close":3.22,"volume":4079436,"rsi_14":59.83,"sma_20":3.08,"sma_60":3.37,"sma_120":3.42},{"date":"2025-12-09","open":3.24,"high":3.4,"low":3.18,"close":3.34,"volume":2691124,"rsi_14":61.79,"sma_20":3.1,"sma_60":3.35,"sma_120":3.42},{"date":"2025-12-10","open":3.36,"high":3.39,"low":3.27,"close":3.31,"volume":2686049,"rsi_14":60.8,"sma_20":3.11,"sma_60":3.34,"sma_120":3.42},{"date":"2025-12-11","open":3.33,"high":3.39,"low":3.25,"close":3.33,"volume":2637255,"rsi_14":72.9,"sma_20":3.12,"sma_60":3.32,"sma_120":3.42},{"date":"2025-12-12","open":3.32,"high":3.33,"low":3.12,"close":3.13,"volume":2213997,"rsi_14":55.45,"sma_20":3.13,"sma_60":3.31,"sma_120":3.42},{"date":"2025-12-15","open":3.14,"high":3.16,"low":3.02,"close":3.03,"volume":2470571,"rsi_14":48.7,"sma_20":3.13,"sma_60":3.29,"sma_120":3.42},{"date":"2025-12-16","open":3.02,"high":3.09,"low":3.02,"close":3.04,"volume":1707804,"rsi_14":44.34,"sma_20":3.13,"sma_60":3.27,"sma_120":3.42},{"date":"2025-12-17","open":3.04,"high":3.15,"low":3.01,"close":3.03,"volume":1690820,"rsi_14":45.19,"sma_20":3.13,"sma_60":3.26,"sma_120":3.42},{"date":"2025-12-18","open":3.09,"high":3.13,"low":3.05,"close":3.06,"volume":1320137,"rsi_14":45.19,"sma_20":3.13,"sma_60":3.25,"sma_120":3.41},{"date":"2025-12-19","open":3.05,"high":3.1,"low":3.03,"close":3.09,"volume":4189317,"rsi_14":47.62,"sma_20":3.14,"sma_60":3.23,"sma_120":3.41},{"date":"2025-12-22","open":3.1,"high":3.13,"low":3.04,"close":3.05,"volume":1028843,"rsi_14":47.17,"sma_20":3.14,"sma_60":3.22,"sma_120":3.41},{"date":"2025-12-23","open":3.05,"high":3.09,"low":2.97,"close":2.99,"volume":2180820,"rsi_14":45.05,"sma_20":3.14,"sma_60":3.21,"sma_120":3.4},{"date":"2025-12-24","open":3.0,"high":3.03,"low":2.95,"close":3.01,"volume":946894,"rsi_14":35.79,"sma_20":3.13,"sma_60":3.2,"sma_120":3.4},{"date":"2025-12-26","open":3.01,"high":3.08,"low":2.96,"close":3.05,"volume":1731989,"rsi_14":46.34,"sma_20":3.13,"sma_60":3.19,"sma_120":3.4},{"date":"2025-12-29","open":3.03,"high":3.08,"low":3.01,"close":3.04,"volume":1479629,"rsi_14":37.5,"sma_20":3.12,"sma_60":3.18,"sma_120":3.39},{"date":"2025-12-30","open":3.03,"high":3.1,"low":2.99,"close":3.01,"volume":1564545,"rsi_14":23.81,"sma_20":3.12,"sma_60":3.18,"sma_120":3.39},{"date":"2025-12-31","open":3.0,"high":3.06,"low":2.99,"close":3.04,"volume":1822770,"rsi_14":28.57,"sma_20":3.11,"sma_60":3.17,"sma_120":3.38},{"date":"2026-01-02","open":3.1,"high":3.1,"low":2.94,"close":3.02,"volume":2732475,"rsi_14":25.4,"sma_20":3.11,"sma_60":3.17,"sma_120":3.38},{"date":"2026-01-05","open":3.03,"high":3.23,"low":3.02,"close":3.17,"volume":1633137,"rsi_14":53.45,"sma_20":3.1,"sma_60":3.16,"sma_120":3.38},{"date":"2026-01-06","open":3.17,"high":3.18,"low":3.02,"close":3.09,"volume":1723630,"rsi_14":55.36,"sma_20":3.1,"sma_60":3.16,"sma_120":3.37},{"date":"2026-01-07","open":3.09,"high":3.23,"low":3.04,"close":3.12,"volume":2139536,"rsi_14":56.9,"sma_20":3.1,"sma_60":3.16,"sma_120":3.37},{"date":"2026-01-08","open":3.08,"high":3.26,"low":3.05,"close":3.16,"volume":2038085,"rsi_14":60.66,"sma_20":3.09,"sma_60":3.16,"sma_120":3.37},{"date":"2026-01-09","open":3.3,"high":3.44,"low":3.28,"close":3.29,"volume":2902381,"rsi_14":66.2,"sma_20":3.09,"sma_60":3.16,"sma_120":3.37},{"date":"2026-01-12","open":3.27,"high":3.36,"low":3.16,"close":3.34,"volume":2016681,"rsi_14":67.12,"sma_20":3.09,"sma_60":3.16,"sma_120":3.36},{"date":"2026-01-13","open":3.34,"high":3.37,"low":3.1,"close":3.17,"volume":2823067,"rsi_14":56.98,"sma_20":3.09,"sma_60":3.16,"sma_120":3.36},{"date":"2026-01-14","open":3.17,"high":3.19,"low":3.03,"close":3.09,"volume":1971161,"rsi_14":55.68,"sma_20":3.09,"sma_60":3.15,"sma_120":3.36},{"date":"2026-01-15","open":3.15,"high":3.15,"low":3.02,"close":3.04,"volume":2318837,"rsi_14":51.65,"sma_20":3.09,"sma_60":3.15,"sma_120":3.35},{"date":"2026-01-16","open":3.04,"high":3.08,"low":2.94,"close":2.95,"volume":2606719,"rsi_14":44.79,"sma_20":3.09,"sma_60":3.14,"sma_120":3.35},{"date":"2026-01-20","open":2.85,"high":2.91,"low":2.82,"close":2.89,"volume":3926824,"rsi_14":42.57,"sma_20":3.08,"sma_60":3.13,"sma_120":3.34},{"date":"2026-01-21","open":2.88,"high":2.92,"low":2.75,"close":2.82,"volume":4799659,"rsi_14":40.95,"sma_20":3.07,"sma_60":3.12,"sma_120":3.34},{"date":"2026-01-22","open":2.84,"high":2.94,"low":2.83,"close":2.9,"volume":2463291,"rsi_14":43.64,"sma_20":3.06,"sma_60":3.11,"sma_120":3.33},{"date":"2026-01-23","open":2.86,"high":2.93,"low":2.77,"close":2.8,"volume":2730400,"rsi_14":40.68,"sma_20":3.05,"sma_60":3.1,"sma_120":3.33},{"date":"2026-01-26","open":2.81,"high":2.98,"low":2.79,"close":2.91,"volume":4159100,"rsi_14":38.6,"sma_20":3.04,"sma_60":3.09,"sma_120":3.32},{"date":"2026-01-27","open":2.9,"high":2.96,"low":2.75,"close":2.77,"volume":4178500,"rsi_14":36.67,"sma_20":3.03,"sma_60":3.08,"sma_120":3.31},{"date":"2026-01-28","open":2.79,"high":2.81,"low":2.71,"close":2.72,"volume":3963800,"rsi_14":33.61,"sma_20":3.01,"sma_60":3.07,"sma_120":3.31},{"date":"2026-01-29","open":2.7,"high":2.71,"low":2.42,"close":2.44,"volume":6249700,"rsi_14":25.34,"sma_20":2.99,"sma_60":3.05,"sma_120":3.3},{"date":"2026-01-30","open":2.41,"high":2.42,"low":2.29,"close":2.38,"volume":4106100,"rsi_14":17.27,"sma_20":2.95,"sma_60":3.04,"sma_120":3.29},{"date":"2026-02-02","open":2.35,"high":2.44,"low":2.35,"close":2.38,"volume":3024100,"rsi_14":14.18,"sma_20":2.92,"sma_60":3.03,"sma_120":3.29},{"date":"2026-02-03","open":2.37,"high":2.37,"low":2.07,"close":2.1,"volume":6525100,"rsi_14":13.1,"sma_20":2.87,"sma_60":3.01,"sma_120":3.28},{"date":"2026-02-04","open":2.09,"high":2.1,"low":1.95,"close":2.05,"volume":9890100,"rsi_14":13.38,"sma_20":2.82,"sma_60":2.99,"sma_120":3.27},{"date":"2026-02-05","open":2.02,"high":2.06,"low":1.89,"close":1.9,"volume":5156200,"rsi_14":12.5,"sma_20":2.75,"sma_60":2.98,"sma_120":3.27},{"date":"2026-02-06","open":1.93,"high":2.05,"low":1.83,"close":1.99,"volume":4354800,"rsi_14":18.42,"sma_20":2.7,"sma_60":2.96,"sma_120":3.26},{"date":"2026-02-09","open":1.97,"high":2.02,"low":1.9,"close":1.97,"volume":2852330,"rsi_14":23.88,"sma_20":3.01,"sma_60":3.08,"sma_120":3.32},{"date":"2026-02-10","open":1.99,"high":2.04,"low":1.95,"close":1.98,"volume":1754183,"rsi_14":18.18,"sma_20":2.96,"sma_60":3.06,"sma_120":3.31},{"date":"2026-02-11","open":1.97,"high":1.97,"low":1.71,"close":1.77,"volume":3629134,"rsi_14":17.0,"sma_20":2.89,"sma_60":3.03,"sma_120":3.29},{"date":"2026-02-12","open":1.8,"high":1.8,"low":1.67,"close":1.7,"volume":2382609,"rsi_14":15.2,"sma_20":2.83,"sma_60":3.01,"sma_120":3.27},{"date":"2026-02-13","open":1.67,"high":1.76,"low":1.64,"close":1.71,"volume":4575264,"rsi_14":13.93,"sma_20":2.76,"sma_60":2.98,"sma_120":3.26},{"date":"2026-02-17","open":1.68,"high":1.84,"low":1.66,"close":1.77,"volume":3536134,"rsi_14":10.59,"sma_20":2.7,"sma_60":2.95,"sma_120":3.25},{"date":"2026-02-18","open":1.78,"high":1.83,"low":1.73,"close":1.75,"volume":2376200,"rsi_14":12.69,"sma_20":2.24,"sma_60":2.82,"sma_120":3.17},{"date":"2026-02-19","open":1.74,"high":1.75,"low":1.71,"close":1.72,"volume":2111700,"rsi_14":15.71,"sma_20":2.19,"sma_60":2.8,"sma_120":3.16},{"date":"2026-02-20","open":1.69,"high":1.82,"low":1.68,"close":1.7,"volume":2467676,"rsi_14":16.34,"sma_20":2.13,"sma_60":2.78,"sma_120":3.14},{"date":"2026-02-23","open":1.7,"high":1.7,"low":1.58,"close":1.59,"volume":3311800,"rsi_14":14.73,"sma_20":2.06,"sma_60":2.75,"sma_120":3.12},{"date":"2026-02-24","open":1.57,"high":1.67,"low":1.57,"close":1.64,"volume":2400523,"rsi_14":8.45,"sma_20":2.56,"sma_60":2.9,"sma_120":3.23},{"date":"2026-02-25","open":1.63,"high":1.72,"low":1.6,"close":1.71,"volume":3057063,"rsi_14":12.33,"sma_20":2.49,"sma_60":2.88,"sma_120":3.22},{"date":"2026-02-26","open":1.73,"high":1.81,"low":1.7,"close":1.74,"volume":2725645,"rsi_14":13.65,"sma_20":2.42,"sma_60":2.86,"sma_120":3.21},{"date":"2026-02-27","open":1.68,"high":1.7,"low":1.61,"close":1.68,"volume":2994531,"rsi_14":13.92,"sma_20":2.34,"sma_60":2.84,"sma_120":3.2},{"date":"2026-03-02","open":1.63,"high":1.72,"low":1.62,"close":1.7,"volume":1623625,"rsi_14":15.65,"sma_20":2.26,"sma_60":2.82,"sma_120":3.19},{"date":"2026-03-03","open":1.65,"high":1.78,"low":1.63,"close":1.72,"volume":1733625,"rsi_14":16.82,"sma_20":2.18,"sma_60":2.8,"sma_120":3.18},{"date":"2026-03-04","open":1.71,"high":1.75,"low":1.69,"close":1.71,"volume":1111013,"rsi_14":12.62,"sma_20":2.11,"sma_60":2.78,"sma_120":3.17},{"date":"2026-03-05","open":1.75,"high":1.81,"low":1.71,"close":1.72,"volume":3508412,"rsi_14":30.3,"sma_20":2.04,"sma_60":2.75,"sma_120":3.15},{"date":"2026-03-06","open":1.67,"high":1.69,"low":1.61,"close":1.65,"volume":1383479,"rsi_14":26.57,"sma_20":1.97,"sma_60":2.73,"sma_120":3.14},{"date":"2026-03-09","open":1.63,"high":1.68,"low":1.58,"close":1.67,"volume":4511047,"rsi_14":40.95,"sma_20":1.91,"sma_60":2.71,"sma_120":3.12},{"date":"2026-03-10","open":1.64,"high":1.66,"low":1.58,"close":1.63,"volume":6895591,"rsi_14":45.74,"sma_20":1.85,"sma_60":2.69,"sma_120":3.11},{"date":"2026-03-11","open":1.68,"high":1.99,"low":1.68,"close":1.82,"volume":10750761,"rsi_14":57.85,"sma_20":1.8,"sma_60":2.67,"sma_120":3.09},{"date":"2026-03-12","open":1.84,"high":1.93,"low":1.6,"close":1.61,"volume":5830501,"rsi_14":38.56,"sma_20":1.73,"sma_60":2.64,"sma_120":3.07},{"date":"2026-03-13","open":1.6,"high":1.71,"low":1.54,"close":1.56,"volume":6279415,"rsi_14":40.41,"sma_20":1.71,"sma_60":2.62,"sma_120":3.06},{"date":"2026-03-16","open":1.6,"high":1.6,"low":1.45,"close":1.47,"volume":6061009,"rsi_14":38.56,"sma_20":1.68,"sma_60":2.59,"sma_120":3.04},{"date":"2026-03-17","open":1.47,"high":1.55,"low":1.45,"close":1.5,"volume":4999928,"rsi_14":33.8,"sma_20":1.67,"sma_60":2.56,"sma_120":3.02},{"date":"2026-03-18","open":1.45,"high":1.58,"low":1.44,"close":1.53,"volume":4899007,"rsi_14":35.62,"sma_20":1.66,"sma_60":2.54,"sma_120":3.01},{"date":"2026-03-19","open":1.5,"high":1.66,"low":1.48,"close":1.66,"volume":7679996,"rsi_14":48.45,"sma_20":1.66,"sma_60":2.51,"sma_120":2.99},{"date":"2026-03-20","open":1.65,"high":1.71,"low":1.61,"close":1.64,"volume":5110375,"rsi_14":45.68,"sma_20":1.65,"sma_60":2.49,"sma_120":2.96},{"date":"2026-03-23","open":1.63,"high":1.72,"low":1.61,"close":1.72,"volume":5246957,"rsi_14":50.0,"sma_20":1.65,"sma_60":2.46,"sma_120":2.94},{"date":"2026-03-24","open":1.7,"high":1.77,"low":1.65,"close":1.66,"volume":4213102,"rsi_14":47.83,"sma_20":1.66,"sma_60":2.44,"sma_120":2.92},{"date":"2026-03-25","open":1.69,"high":1.8,"low":1.69,"close":1.75,"volume":3654377,"rsi_14":52.2,"sma_20":1.66,"sma_60":2.42,"sma_120":2.9},{"date":"2026-03-26","open":1.72,"high":1.83,"low":1.68,"close":1.7,"volume":5619446,"rsi_14":52.22,"sma_20":1.65,"sma_60":2.39,"sma_120":2.88},{"date":"2026-03-27","open":1.68,"high":1.72,"low":1.62,"close":1.65,"volume":4062617,"rsi_14":49.03,"sma_20":1.65,"sma_60":2.36,"sma_120":2.86},{"date":"2026-03-30","open":1.67,"high":1.71,"low":1.55,"close":1.67,"volume":6428966,"rsi_14":50.72,"sma_20":1.65,"sma_60":2.33,"sma_120":2.84},{"date":"2026-03-31","open":1.7,"high":1.75,"low":1.62,"close":1.7,"volume":8488381,"rsi_14":44.92,"sma_20":1.65,"sma_60":2.31,"sma_120":2.82},{"date":"2026-04-01","open":1.72,"high":1.92,"low":1.71,"close":1.9,"volume":3457310,"rsi_14":67.21,"sma_20":1.66,"sma_60":2.29,"sma_120":2.8},{"date":"2026-04-02","open":1.85,"high":2.01,"low":1.84,"close":2.0,"volume":3496269,"rsi_14":72.31,"sma_20":1.67,"sma_60":2.27,"sma_120":2.78},{"date":"2026-04-06","open":1.98,"high":2.05,"low":1.93,"close":1.93,"volume":4301398,"rsi_14":74.35,"sma_20":1.69,"sma_60":2.25,"sma_120":2.76},{"date":"2026-04-07","open":1.91,"high":1.97,"low":1.71,"close":1.72,"volume":4709192,"rsi_14":59.39,"sma_20":1.69,"sma_60":2.23,"sma_120":2.74},{"date":"2026-04-08","open":1.8,"high":1.82,"low":1.65,"close":1.68,"volume":3017366,"rsi_14":56.28,"sma_20":1.69,"sma_60":2.21,"sma_120":2.73},{"date":"2026-04-09","open":1.65,"high":1.67,"low":1.5,"close":1.53,"volume":3805336,"rsi_14":44.26,"sma_20":1.68,"sma_60":2.18,"sma_120":2.71},{"date":"2026-04-10","open":1.52,"high":1.54,"low":1.41,"close":1.42,"volume":4256226,"rsi_14":41.11,"sma_20":1.67,"sma_60":2.15,"sma_120":2.69},{"date":"2026-04-13","open":1.39,"high":1.48,"low":1.33,"close":1.47,"volume":2858680,"rsi_14":39.34,"sma_20":1.66,"sma_60":2.13,"sma_120":2.67},{"date":"2026-04-14","open":1.49,"high":1.52,"low":1.41,"close":1.43,"volume":1847501,"rsi_14":40.33,"sma_20":1.66,"sma_60":2.1,"sma_120":2.65},{"date":"2026-04-15","open":1.45,"high":1.56,"low":1.45,"close":1.54,"volume":3770746,"rsi_14":41.7,"sma_20":1.67,"sma_60":2.08,"sma_120":2.63},{"date":"2026-04-16","open":1.56,"high":1.64,"low":1.55,"close":1.57,"volume":3152554,"rsi_14":44.17,"sma_20":1.67,"sma_60":2.05,"sma_120":2.62},{"date":"2026-04-17","open":1.61,"high":1.66,"low":1.54,"close":1.57,"volume":6138374,"rsi_14":46.35,"sma_20":1.66,"sma_60":2.03,"sma_120":2.6},{"date":"2026-04-20","open":1.56,"high":1.64,"low":1.54,"close":1.61,"volume":1687514,"rsi_14":47.46,"sma_20":1.66,"sma_60":2.0,"sma_120":2.59},{"date":"2026-04-21","open":1.61,"high":1.69,"low":1.58,"close":1.58,"volume":1948977,"rsi_14":44.92,"sma_20":1.65,"sma_60":1.98,"sma_120":2.57},{"date":"2026-04-22","open":1.59,"high":1.64,"low":1.59,"close":1.6,"volume":1085297,"rsi_14":35.0,"sma_20":1.65,"sma_60":1.95,"sma_120":2.56},{"date":"2026-04-23","open":1.58,"high":1.6,"low":1.38,"close":1.39,"volume":2540193,"rsi_14":22.42,"sma_20":1.63,"sma_60":1.93,"sma_120":2.54},{"date":"2026-04-24","open":1.43,"high":1.46,"low":1.38,"close":1.46,"volume":2224754,"rsi_14":28.51,"sma_20":1.62,"sma_60":1.9,"sma_120":2.53},{"date":"2026-04-27","open":1.45,"high":1.49,"low":1.4,"close":1.41,"volume":1181171,"rsi_14":33.68,"sma_20":1.61,"sma_60":1.87,"sma_120":2.51},{"date":"2026-04-28","open":1.39,"high":1.48,"low":1.39,"close":1.43,"volume":4902932,"rsi_14":36.9,"sma_20":1.6,"sma_60":1.84,"sma_120":2.5},{"date":"2026-04-29","open":1.41,"high":1.45,"low":1.39,"close":1.42,"volume":1427689,"rsi_14":43.31,"sma_20":1.58,"sma_60":1.81,"sma_120":2.48},{"date":"2026-04-30","open":1.43,"high":1.49,"low":1.39,"close":1.46,"volume":2253277,"rsi_14":52.78,"sma_20":1.56,"sma_60":1.78,"sma_120":2.47},{"date":"2026-05-01","open":1.49,"high":1.55,"low":1.46,"close":1.52,"volume":1702078,"rsi_14":53.74,"sma_20":1.54,"sma_60":1.75,"sma_120":2.45},{"date":"2026-05-04","open":1.5,"high":1.61,"low":1.5,"close":1.53,"volume":2615742,"rsi_14":57.45,"sma_20":1.52,"sma_60":1.73,"sma_120":2.44},{"date":"2026-05-05","open":1.55,"high":1.61,"low":1.53,"close":1.55,"volume":3879749,"rsi_14":50.41,"sma_20":1.51,"sma_60":1.7,"sma_120":2.42},{"date":"2026-05-06","open":1.57,"high":1.61,"low":1.5,"close":1.6,"volume":2023067,"rsi_14":52.0,"sma_20":1.5,"sma_60":1.68,"sma_120":2.41},{"date":"2026-05-07","open":1.62,"high":1.69,"low":1.58,"close":1.62,"volume":2931237,"rsi_14":53.12,"sma_20":1.51,"sma_60":1.66,"sma_120":2.39},{"date":"2026-05-08","open":1.46,"high":1.56,"low":1.36,"close":1.38,"volume":4123393,"rsi_14":36.47,"sma_20":1.51,"sma_60":1.64,"sma_120":2.37},{"date":"2026-05-11","open":1.35,"high":1.48,"low":1.31,"close":1.44,"volume":3654998,"rsi_14":42.37,"sma_20":1.51,"sma_60":1.63,"sma_120":2.35},{"date":"2026-05-12","open":1.44,"high":1.45,"low":1.38,"close":1.41,"volume":2674080,"rsi_14":39.55,"sma_20":1.5,"sma_60":1.62,"sma_120":2.34},{"date":"2026-05-13","open":1.44,"high":1.49,"low":1.4,"close":1.46,"volume":4822989,"rsi_14":54.79,"sma_20":1.5,"sma_60":1.61,"sma_120":2.32},{"date":"2026-05-14","open":1.52,"high":1.53,"low":1.18,"close":1.39,"volume":17457425,"rsi_14":44.9,"sma_20":1.49,"sma_60":1.61,"sma_120":2.31},{"date":"2026-05-15","open":1.37,"high":1.48,"low":1.37,"close":1.45,"volume":7160051,"rsi_14":52.38,"sma_20":1.49,"sma_60":1.6,"sma_120":2.29},{"date":"2026-05-18","open":1.42,"high":1.59,"low":1.41,"close":1.58,"volume":6277495,"rsi_14":59.06,"sma_20":1.48,"sma_60":1.6,"sma_120":2.28},{"date":"2026-05-19","open":1.62,"high":1.62,"low":1.47,"close":1.48,"volume":6001230,"rsi_14":53.19,"sma_20":1.48,"sma_60":1.6,"sma_120":2.26},{"date":"2026-05-20","open":1.47,"high":1.56,"low":1.46,"close":1.53,"volume":5034565,"rsi_14":53.44,"sma_20":1.48,"sma_60":1.59,"sma_120":2.25},{"date":"2026-05-21","open":1.53,"high":1.56,"low":1.5,"close":1.52,"volume":3154599,"rsi_14":50.0,"sma_20":1.48,"sma_60":1.59,"sma_120":2.24},{"date":"2026-05-22","open":1.57,"high":1.57,"low":1.46,"close":1.47,"volume":4260140,"rsi_14":46.56,"sma_20":1.48,"sma_60":1.59,"sma_120":2.23},{"date":"2026-05-26","open":1.48,"high":1.49,"low":1.43,"close":1.47,"volume":3390121,"rsi_14":45.95,"sma_20":1.49,"sma_60":1.58,"sma_120":2.21},{"date":"2026-05-27","open":1.45,"high":1.58,"low":1.45,"close":1.56,"volume":2861814,"rsi_14":48.19,"sma_20":1.49,"sma_60":1.58,"sma_120":2.2},{"date":"2026-05-28","open":1.6,"high":1.73,"low":1.56,"close":1.72,"volume":4471518,"rsi_14":54.34,"sma_20":1.51,"sma_60":1.58,"sma_120":2.19},{"date":"2026-05-29","open":1.68,"high":1.84,"low":1.68,"close":1.79,"volume":7864064,"rsi_14":72.04,"sma_20":1.52,"sma_60":1.58,"sma_120":2.18},{"date":"2026-06-01","open":1.8,"high":1.82,"low":1.73,"close":1.74,"volume":3391938,"rsi_14":67.4,"sma_20":1.54,"sma_60":1.58,"sma_120":2.17},{"date":"2026-06-02","open":1.73,"high":1.76,"low":1.63,"close":1.66,"volume":2910344,"rsi_14":62.56,"sma_20":1.54,"sma_60":1.58,"sma_120":2.16},{"date":"2026-06-03","open":1.65,"high":1.67,"low":1.55,"close":1.59,"volume":3540813,"rsi_14":56.0,"sma_20":1.54,"sma_60":1.58,"sma_120":2.14},{"date":"2026-06-04","open":1.61,"high":1.76,"low":1.6,"close":1.72,"volume":3381535,"rsi_14":65.71,"sma_20":1.55,"sma_60":1.58,"sma_120":2.13},{"date":"2026-06-05","open":1.69,"high":1.75,"low":1.59,"close":1.62,"volume":2270270,"rsi_14":57.53,"sma_20":1.55,"sma_60":1.58,"sma_120":2.12},{"date":"2026-06-08","open":1.7,"high":1.73,"low":1.63,"close":1.71,"volume":2885295,"rsi_14":56.19,"sma_20":1.57,"sma_60":1.58,"sma_120":2.11},{"date":"2026-06-09","open":1.68,"high":1.76,"low":1.63,"close":1.69,"volume":2202664,"rsi_14":61.14,"sma_20":1.58,"sma_60":1.58,"sma_120":2.1},{"date":"2026-06-10","open":1.71,"high":1.73,"low":1.65,"close":1.66,"volume":1863648,"rsi_14":57.14,"sma_20":1.59,"sma_60":1.59,"sma_120":2.09},{"date":"2026-06-11","open":1.75,"high":1.78,"low":1.66,"close":1.75,"volume":3625223,"rsi_14":60.98,"sma_20":1.6,"sma_60":1.59,"sma_120":2.08},{"date":"2026-06-12","open":1.7,"high":1.73,"low":1.65,"close":1.69,"volume":1965561,"rsi_14":60.87,"sma_20":1.62,"sma_60":1.59,"sma_120":2.06},{"date":"2026-06-15","open":1.71,"high":1.78,"low":1.68,"close":1.68,"volume":2851530,"rsi_14":60.29,"sma_20":1.63,"sma_60":1.59,"sma_120":2.05},{"date":"2026-06-16","open":1.76,"high":1.8,"low":1.72,"close":1.77,"volume":2531227,"rsi_14":60.19,"sma_20":1.64,"sma_60":1.6,"sma_120":2.04},{"date":"2026-06-17","open":1.74,"high":1.79,"low":1.59,"close":1.59,"volume":2791170,"rsi_14":44.13,"sma_20":1.65,"sma_60":1.59,"sma_120":2.03},{"date":"2026-06-18","open":1.63,"high":1.71,"low":1.56,"close":1.65,"volume":7569495,"rsi_14":43.13,"sma_20":1.65,"sma_60":1.59,"sma_120":2.02},{"date":"2026-06-22","open":1.71,"high":1.81,"low":1.6,"close":1.68,"volume":4442923,"rsi_14":46.34,"sma_20":1.66,"sma_60":1.59,"sma_120":2.0},{"date":"2026-06-23","open":1.65,"high":1.75,"low":1.65,"close":1.67,"volume":2955337,"rsi_14":50.78,"sma_20":1.67,"sma_60":1.59,"sma_120":1.99},{"date":"2026-06-24","open":1.67,"high":1.76,"low":1.67,"close":1.7,"volume":1757938,"rsi_14":55.68,"sma_20":1.68,"sma_60":1.59,"sma_120":1.98},{"date":"2026-06-25","open":1.68,"high":1.68,"low":1.6,"close":1.62,"volume":2264687,"rsi_14":44.07,"sma_20":1.68,"sma_60":1.59,"sma_120":1.96},{"date":"2026-06-26","open":1.63,"high":1.74,"low":1.62,"close":1.73,"volume":3374712,"rsi_14":55.68,"sma_20":1.68,"sma_60":1.59,"sma_120":1.95},{"date":"2026-06-29","open":1.75,"high":1.78,"low":1.69,"close":1.69,"volume":1753928,"rsi_14":48.52,"sma_20":1.68,"sma_60":1.59,"sma_120":1.94},{"date":"2026-06-30","open":1.69,"high":1.73,"low":1.67,"close":1.71,"volume":1563888,"rsi_14":51.48,"sma_20":1.68,"sma_60":1.58,"sma_120":1.93},{"date":"2026-07-01","open":1.7,"high":1.87,"low":1.7,"close":1.81,"volume":2188961,"rsi_14":58.01,"sma_20":1.69,"sma_60":1.58,"sma_120":1.92},{"date":"2026-07-02","open":1.78,"high":1.84,"low":1.78,"close":1.81,"volume":1234985,"rsi_14":53.66,"sma_20":1.7,"sma_60":1.58,"sma_120":1.91},{"date":"2026-07-06","open":1.8,"high":1.87,"low":1.77,"close":1.83,"volume":1487782,"rsi_14":58.97,"sma_20":1.7,"sma_60":1.59,"sma_120":1.9},{"date":"2026-07-07","open":1.81,"high":1.88,"low":1.81,"close":1.82,"volume":1114288,"rsi_14":59.35,"sma_20":1.71,"sma_60":1.59,"sma_120":1.89},{"date":"2026-07-08","open":1.79,"high":1.8,"low":1.75,"close":1.78,"volume":1355443,"rsi_14":51.03,"sma_20":1.72,"sma_60":1.6,"sma_120":1.87},{"date":"2026-07-09","open":1.77,"high":1.79,"low":1.68,"close":1.71,"volume":4927309,"rsi_14":59.2,"sma_20":1.72,"sma_60":1.6,"sma_120":1.86},{"date":"2026-07-10","open":1.72,"high":1.75,"low":1.64,"close":1.7,"volume":2701991,"rsi_14":53.91,"sma_20":1.72,"sma_60":1.6,"sma_120":1.85},{"date":"2026-07-13","open":1.72,"high":1.81,"low":1.7,"close":1.74,"volume":2132129,"rsi_14":54.39,"sma_20":1.72,"sma_60":1.61,"sma_120":1.84},{"date":"2026-07-14","open":1.75,"high":1.86,"low":1.74,"close":1.78,"volume":1633450,"rsi_14":58.68,"sma_20":1.72,"sma_60":1.61,"sma_120":1.83},{"date":"2026-07-15","open":1.8,"high":1.83,"low":1.65,"close":1.71,"volume":2112914,"rsi_14":50.38,"sma_20":1.72,"sma_60":1.61,"sma_120":1.82},{"date":"2026-07-16","open":1.7,"high":1.8,"low":1.7,"close":1.78,"volume":3013149,"rsi_14":62.79,"sma_20":1.73,"sma_60":1.62,"sma_120":1.81},{"date":"2026-07-17","open":1.73,"high":1.86,"low":1.73,"close":1.81,"volume":1574592,"rsi_14":57.14,"sma_20":1.74,"sma_60":1.62,"sma_120":1.8},{"date":"2026-07-20","open":1.78,"high":1.82,"low":1.72,"close":1.8,"volume":1581855,"rsi_14":59.81,"sma_20":1.74,"sma_60":1.62,"sma_120":1.79},{"date":"2026-07-21","open":1.8,"high":1.9,"low":1.77,"close":1.88,"volume":2503856,"rsi_14":65.29,"sma_20":1.75,"sma_60":1.63,"sma_120":1.78},{"date":"2026-07-22","open":1.84,"high":1.88,"low":1.72,"close":1.73,"volume":3974117,"rsi_14":44.44,"sma_20":1.76,"sma_60":1.64,"sma_120":1.77},{"date":"2026-07-23","open":1.73,"high":1.75,"low":1.68,"close":1.69,"volume":2031458,"rsi_14":41.48,"sma_20":1.76,"sma_60":1.64,"sma_120":1.75},{"date":"2026-07-24","open":1.72,"high":1.76,"low":1.69,"close":1.69,"volume":1651990,"rsi_14":39.39,"sma_20":1.76,"sma_60":1.65,"sma_120":1.74},{"date":"2026-07-27","open":1.73,"high":1.77,"low":1.71,"close":1.75,"volume":1594316,"rsi_14":45.45,"sma_20":1.76,"sma_60":1.65,"sma_120":1.73},{"date":"2026-07-28","open":1.78,"high":1.82,"low":1.73,"close":1.79,"volume":1699888,"rsi_14":51.05,"sma_20":1.77,"sma_60":1.66,"sma_120":1.72},{"date":"2026-07-29","open":1.77,"high":1.85,"low":1.77,"close":1.81,"volume":1951956,"rsi_14":57.58,"sma_20":1.77,"sma_60":1.66,"sma_120":1.71},{"date":"2026-07-30","open":1.79,"high":1.79,"low":1.67,"close":1.75,"volume":1510758,"rsi_14":53.52,"sma_20":1.77,"sma_60":1.67,"sma_120":1.7},{"date":"2026-07-31","open":1.73,"high":1.8,"low":1.71,"close":1.78,"volume":1071069,"rsi_14":52.52,"sma_20":1.77,"sma_60":1.67,"sma_120":1.69},{"date":"2026-08-03","open":1.8,"high":1.94,"low":1.8,"close":1.93,"volume":1649068,"rsi_14":59.26,"sma_20":1.77,"sma_60":1.67,"sma_120":1.66},{"date":"2026-08-04","open":1.91,"high":2.0,"low":1.91,"close":1.99,"volume":2007595,"rsi_14":67.5,"sma_20":1.78,"sma_60":1.68,"sma_120":1.66},{"date":"2026-08-05","open":2.0,"high":2.04,"low":1.97,"close":2.01,"volume":1987841,"rsi_14":65.79,"sma_20":1.79,"sma_60":1.69,"sma_120":1.66},{"date":"2026-08-06","open":2.04,"high":2.08,"low":1.94,"close":1.95,"volume":3840648,"rsi_14":58.6,"sma_20":1.8,"sma_60":1.7,"sma_120":1.66},{"date":"2026-08-07","open":1.75,"high":1.88,"low":1.62,"close":1.63,"volume":5551521,"rsi_14":42.01,"sma_20":1.8,"sma_60":1.7,"sma_120":1.66},{"date":"2026-08-10","open":1.6,"high":1.63,"low":1.5,"close":1.51,"volume":2697277,"rsi_14":33.33,"sma_20":1.79,"sma_60":1.7,"sma_120":1.66},{"date":"2026-08-11","open":1.52,"high":1.54,"low":1.4,"close":1.44,"volume":5070722,"rsi_14":36.19,"sma_20":1.77,"sma_60":1.7,"sma_120":1.65},{"date":"2026-08-12","open":1.51,"high":1.51,"low":1.36,"close":1.4,"volume":3935780,"rsi_14":36.19,"sma_20":1.76,"sma_60":1.7,"sma_120":1.65},{"date":"2026-08-13","open":1.4,"high":1.56,"low":1.4,"close":1.55,"volume":4218128},{"date":"2026-08-14","open":1.51,"high":1.56,"low":1.49,"close":1.49,"volume":2278539,"rsi_14":39.17,"sma_20":1.73,"sma_60":1.7,"sma_120":1.65},{"date":"2026-08-17","open":1.45,"high":1.49,"low":1.43,"close":1.48,"volume":2222609},{"date":"2026-08-18","open":1.51,"high":1.57,"low":1.43,"close":1.45,"volume":4027186,"rsi_14":34.89,"sma_20":1.69,"sma_60":1.7,"sma_120":1.65},{"date":"2026-08-19","open":1.49,"high":1.54,"low":1.44,"close":1.5,"volume":3889495,"rsi_14":39.06,"sma_20":1.68,"sma_60":1.7,"sma_120":1.64},{"date":"2026-08-20","open":1.54,"high":1.54,"low":1.43,"close":1.46,"volume":1399697,"rsi_14":36.44,"sma_20":1.67,"sma_60":1.7,"sma_120":1.64},{"date":"2026-08-21","open":1.49,"high":1.53,"low":1.48,"close":1.52,"volume":1355691,"rsi_14":31.19,"sma_20":1.66,"sma_60":1.7,"sma_120":1.64},{"date":"2026-08-24","open":1.51,"high":1.53,"low":1.46,"close":1.5,"volume":1275855,"rsi_14":26.79,"sma_20":1.65,"sma_60":1.7,"sma_120":1.64},{"date":"2026-08-25","open":1.51,"high":1.53,"low":1.48,"close":1.48,"volume":1274640},{"date":"2026-08-26","open":1.45,"high":1.51,"low":1.45,"close":1.5,"volume":1285431,"rsi_14":27.72,"sma_20":1.62,"sma_60":1.69,"sma_120":1.64},{"date":"2026-08-27","open":1.49,"high":1.56,"low":1.49,"close":1.54,"volume":1636314,"rsi_14":43.84,"sma_20":1.61,"sma_60":1.69,"sma_120":1.63},{"date":"2026-08-28","open":1.55,"high":1.58,"low":1.5,"close":1.52,"volume":1578558,"rsi_14":50.79,"sma_20":1.59,"sma_60":1.69,"sma_120":1.63},{"date":"2026-08-31","open":1.5,"high":1.58,"low":1.5,"close":1.55,"volume":2933498,"rsi_14":59.32,"sma_20":1.57,"sma_60":1.68,"sma_120":1.63},{"date":"2026-09-01","open":1.53,"high":1.58,"low":1.5,"close":1.55,"volume":1826867},{"date":"2026-09-02","open":1.54,"high":1.55,"low":1.5,"close":1.51,"volume":1383364,"rsi_14":45.98,"sma_20":1.53,"sma_60":1.68,"sma_120":1.63},{"date":"2026-09-03","open":1.54,"high":1.57,"low":1.5,"close":1.51,"volume":1071763,"rsi_14":52.63,"sma_20":1.5,"sma_60":1.68,"sma_120":1.63},{"date":"2026-09-04","open":1.49,"high":1.6,"low":1.49,"close":1.54,"volume":1695759,"rsi_14":57.5,"sma_20":1.5,"sma_60":1.67,"sma_120":1.63},{"date":"2026-09-08","open":1.53,"high":1.53,"low":1.45,"close":1.49,"volume":1789357},{"date":"2026-09-09","open":1.49,"high":1.49,"low":1.42,"close":1.42,"volume":2224011,"rsi_14":40.91,"sma_20":1.5,"sma_60":1.66,"sma_120":1.63},{"date":"2026-09-10","open":1.4,"high":1.46,"low":1.4,"close":1.42,"volume":2123208},{"date":"2026-09-11","open":1.43,"high":1.46,"low":1.4,"close":1.41,"volume":2021013,"rsi_14":34.29,"sma_20":1.49,"sma_60":1.65,"sma_120":1.62},{"date":"2026-09-14","open":1.41,"high":1.46,"low":1.4,"close":1.45,"volume":1752424,"rsi_14":43.24,"sma_20":1.49,"sma_60":1.65,"sma_120":1.62},{"date":"2026-09-15","open":1.41,"high":1.43,"low":1.36,"close":1.36,"volume":1658475},{"date":"2026-09-16","open":1.34,"high":1.38,"low":1.32,"close":1.33,"volume":1477474,"rsi_14":31.46,"sma_20":1.48,"sma_60":1.64,"sma_120":1.62},{"date":"2026-09-17","open":1.35,"high":1.35,"low":1.29,"close":1.3,"volume":1456154,"rsi_14":22.73,"sma_20":1.47,"sma_60":1.63,"sma_120":1.61},{"date":"2026-09-18","open":1.29,"high":1.3,"low":1.18,"close":1.19,"volume":6303335,"rsi_14":18.87,"sma_20":1.45,"sma_60":1.63,"sma_120":1.61},{"date":"2026-09-21","open":1.19,"high":1.26,"low":1.18,"close":1.25,"volume":2491160},{"date":"2026-09-22","open":1.26,"high":1.27,"low":1.16,"close":1.17,"volume":2708210,"rsi_14":20.31,"sma_20":1.42,"sma_60":1.61,"sma_120":1.6},{"date":"2026-09-23","open":1.17,"high":1.17,"low":1.08,"close":1.12,"volume":2018652},{"date":"2026-09-24","open":1.11,"high":1.13,"low":1.06,"close":1.07,"volume":1521164,"rsi_14":18.31,"sma_20":1.38,"sma_60":1.59,"sma_120":1.59},{"date":"2026-09-25","open":1.09,"high":1.13,"low":1.07,"close":1.11,"volume":1750810,"rsi_14":19.72,"sma_20":1.36,"sma_60":1.58,"sma_120":1.58},{"date":"2026-09-28","open":1.11,"high":1.13,"low":1.06,"close":1.09,"volume":1397815,"rsi_14":20.59,"sma_20":1.34,"sma_60":1.57,"sma_120":1.57},{"date":"2026-09-29","open":1.08,"high":1.09,"low":1.03,"close":1.03,"volume":1066128},{"date":"2026-09-30","open":1.03,"high":1.08,"low":1.02,"close":1.03,"volume":2053257,"rsi_14":21.48,"sma_20":1.29,"sma_60":1.54,"sma_120":1.57},{"date":"2026-10-01","open":1.03,"high":1.07,"low":1.01,"close":1.05,"volume":1407569,"rsi_14":23.53,"sma_20":1.27,"sma_60":1.53,"sma_120":1.56},{"date":"2026-10-02","open":1.05,"high":1.08,"low":1.01,"close":1.03,"volume":1422235,"rsi_14":18.18,"sma_20":1.24,"sma_60":1.52,"sma_120":1.56},{"date":"2026-10-05","open":1.04,"high":1.07,"low":1.0,"close":1.04,"volume":1532616},{"date":"2026-10-06","open":1.05,"high":1.05,"low":1.01,"close":1.02,"volume":961072,"rsi_14":22.61,"sma_20":1.19,"sma_60":1.49,"sma_120":1.55},{"date":"2026-10-07","open":1.01,"high":1.03,"low":1.0,"close":1.01,"volume":1441084,"rsi_14":23.85,"sma_20":1.17,"sma_60":1.48,"sma_120":1.55},{"date":"2026-10-08","open":1.0,"high":1.06,"low":1.0,"close":1.05,"volume":1407075,"rsi_14":35.42,"sma_20":1.16,"sma_60":1.47,"sma_120":1.54},{"date":"2026-10-09","open":1.05,"high":1.06,"low":0.99,"close":1.0,"volume":996352,"rsi_14":23.21,"sma_20":1.13,"sma_60":1.46,"sma_120":1.54},{"date":"2026-10-12","open":1.0,"high":1.0,"low":0.95,"close":0.99,"volume":1086088,"rsi_14":27.72,"sma_20":1.11,"sma_60":1.44,"sma_120":1.53},{"date":"2026-10-13","open":0.98,"high":0.99,"low":0.95,"close":0.95,"volume":1206886,"rsi_14":28.57,"sma_20":1.09,"sma_60":1.43,"sma_120":1.53},{"date":"2026-10-14","open":0.94,"high":0.95,"low":0.89,"close":0.92,"volume":1755641,"rsi_14":30.14,"sma_20":1.07,"sma_60":1.41,"sma_120":1.52},{"date":"2026-10-15","open":0.92,"high":1.02,"low":0.92,"close":1.0,"volume":1609426,"rsi_14":38.33,"sma_20":1.06,"sma_60":1.4,"sma_120":1.52},{"date":"2026-10-16","open":1.0,"high":1.03,"low":0.88,"close":0.9,"volume":2336613,"rsi_14":31.06,"sma_20":1.04,"sma_60":1.39,"sma_120":1.51},{"date":"2026-10-19","open":0.93,"high":1.0,"low":0.9,"close":0.99,"volume":2073940,"rsi_14":46.8,"sma_20":1.03,"sma_60":1.38,"sma_120":1.51},{"date":"2026-10-20","open":0.98,"high":1.07,"low":0.96,"close":1.03,"volume":1635901,"rsi_14":50.44,"sma_20":1.02,"sma_60":1.36,"sma_120":1.51},{"date":"2026-10-21","open":1.05,"high":1.13,"low":1.01,"close":1.1,"volume":1630337,"rsi_14":54.41,"sma_20":1.02,"sma_60":1.35,"sma_120":1.5},{"date":"2026-10-22","open":1.1,"high":1.14,"low":1.06,"close":1.11,"volume":1679145,"rsi_14":56.58,"sma_20":1.02,"sma_60":1.34,"sma_120":1.5},{"date":"2026-10-23","open":1.11,"high":1.19,"low":1.1,"close":1.17,"volume":1683890,"rsi_14":60.18,"sma_20":1.03,"sma_60":1.33,"sma_120":1.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":8.47,"ttm_eps":null,"close":2.36},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":13.47,"ttm_eps":null,"close":3.75},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":8.16,"ttm_eps":null,"close":3.3},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":8.1,"ttm_eps":null,"close":3.65},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":119.69,"pbr":null,"ttm_eps":null,"close":3.04},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":48.02,"pbr":null,"ttm_eps":null,"close":1.7},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":37.67,"pbr":5.7,"ttm_eps":null,"close":1.71}],"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":"Blend Labs Inc","phase":"above-fold","symbol_resolved":true}